ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
215000/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,64000,62900,64600,62500,9563,611927400,00,0.00,N,2,500,
20250417,63500,63700,63900,62500,4526,286406750,00,0.00,N,2,900,
20250416,62600,62800,64000,62600,5592,352691500,00,0.00,N,5,-800,
20250415,63400,63000,64000,62500,6569,415528100,00,0.00,N,2,100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 64000 62900 64600 62500 9563 611927400 00 0.00 N 2 500
3 20250417 63500 63700 63900 62500 4526 286406750 00 0.00 N 2 900
4 20250416 62600 62800 64000 62600 5592 352691500 00 0.00 N 5 -800
5 20250415 63400 63000 64000 62500 6569 415528100 00 0.00 N 2 100

685
215000/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,202300,611927400,64000,64000,64000,64000,923
20250418,202200,611927400,64000,64000,64000,64000,0
20250418,202100,611927400,64000,64000,64000,64000,0
20250418,202000,611927400,64000,64000,64000,64000,0
20250418,201900,611927400,64000,64000,64000,64000,0
20250418,201800,611927400,64000,64000,64000,64000,0
20250418,201700,611927400,64000,64000,64000,64000,0
20250418,201600,611927400,64000,64000,64000,64000,0
20250418,201500,611927400,64000,64000,64000,64000,0
20250418,201400,611927400,64000,64000,64000,64000,0
20250418,201300,611927400,64000,64000,64000,64000,0
20250418,201200,611927400,64000,64000,64000,64000,0
20250418,201100,611927400,64000,64000,64000,64000,0
20250418,201000,611927400,64000,64000,64000,64000,0
20250418,200900,611927400,64000,64000,64000,64000,0
20250418,200800,611927400,64000,64000,64000,64000,0
20250418,200700,611927400,64000,64000,64000,64000,0
20250418,200600,611927400,64000,64000,64000,64000,0
20250418,200500,611927400,64000,64000,64000,64000,0
20250418,200400,611927400,64000,64000,64000,64000,0
20250418,200300,611927400,64000,64000,64000,64000,0
20250418,200200,611927400,64000,64000,64000,64000,0
20250418,200100,611927400,64000,64000,64000,64000,0
20250418,200000,611927400,64000,64000,64000,64000,0
20250418,195900,611927400,64000,64000,64000,64000,0
20250418,195800,611927400,64000,64000,64000,64000,0
20250418,195700,611927400,64000,64000,64000,64000,0
20250418,195600,611927400,64000,64000,64000,64000,0
20250418,195500,611927400,64000,64000,64000,64000,0
20250418,195400,611927400,64000,64000,64000,64000,0
20250418,195300,611927400,64000,64000,64000,64000,923
20250418,195200,611927400,64000,64000,64000,64000,0
20250418,195100,611927400,64000,64000,64000,64000,0
20250418,195000,611927400,64000,64000,64000,64000,0
20250418,194900,611927400,64000,64000,64000,64000,0
20250418,194800,611927400,64000,64000,64000,64000,0
20250418,194700,611927400,64000,64000,64000,64000,0
20250418,194600,611927400,64000,64000,64000,64000,0
20250418,194500,611927400,64000,64000,64000,64000,0
20250418,194400,611927400,64000,64000,64000,64000,0
20250418,194300,611927400,64000,64000,64000,64000,0
20250418,194200,611927400,64000,64000,64000,64000,0
20250418,194100,611927400,64000,64000,64000,64000,0
20250418,194000,611927400,64000,64000,64000,64000,0
20250418,193900,611927400,64000,64000,64000,64000,0
20250418,193800,611927400,64000,64000,64000,64000,0
20250418,193700,611927400,64000,64000,64000,64000,0
20250418,193600,611927400,64000,64000,64000,64000,0
20250418,193500,611927400,64000,64000,64000,64000,0
20250418,193400,611927400,64000,64000,64000,64000,0
20250418,193300,611927400,64000,64000,64000,64000,0
20250418,193200,611927400,64000,64000,64000,64000,0
20250418,193100,611927400,64000,64000,64000,64000,0
20250418,193000,611927400,64000,64000,64000,64000,0
20250418,192900,611927400,64000,64000,64000,64000,0
20250418,192800,611927400,64000,64000,64000,64000,0
20250418,192700,611927400,64000,64000,64000,64000,0
20250418,192600,611927400,64000,64000,64000,64000,0
20250418,192500,611927400,64000,64000,64000,64000,0
20250418,192400,611927400,64000,64000,64000,64000,0
20250418,192300,611927400,64000,64000,64000,64000,923
20250418,192200,611927400,64000,64000,64000,64000,0
20250418,192100,611927400,64000,64000,64000,64000,0
20250418,192000,611927400,64000,64000,64000,64000,0
20250418,191900,611927400,64000,64000,64000,64000,0
20250418,191800,611927400,64000,64000,64000,64000,0
20250418,191700,611927400,64000,64000,64000,64000,0
20250418,191600,611927400,64000,64000,64000,64000,0
20250418,191500,611927400,64000,64000,64000,64000,0
20250418,191400,611927400,64000,64000,64000,64000,0
20250418,191300,611927400,64000,64000,64000,64000,0
20250418,191200,611927400,64000,64000,64000,64000,0
20250418,191100,611927400,64000,64000,64000,64000,0
20250418,191000,611927400,64000,64000,64000,64000,0
20250418,190900,611927400,64000,64000,64000,64000,0
20250418,190800,611927400,64000,64000,64000,64000,0
20250418,190700,611927400,64000,64000,64000,64000,0
20250418,190600,611927400,64000,64000,64000,64000,0
20250418,190500,611927400,64000,64000,64000,64000,0
20250418,190400,611927400,64000,64000,64000,64000,0
20250418,190300,611927400,64000,64000,64000,64000,0
20250418,190200,611927400,64000,64000,64000,64000,0
20250418,190100,611927400,64000,64000,64000,64000,0
20250418,190000,611927400,64000,64000,64000,64000,0
20250418,185900,611927400,64000,64000,64000,64000,0
20250418,185800,611927400,64000,64000,64000,64000,0
20250418,185700,611927400,64000,64000,64000,64000,0
20250418,185600,611927400,64000,64000,64000,64000,0
20250418,185500,611927400,64000,64000,64000,64000,0
20250418,185400,611927400,64000,64000,64000,64000,0
20250418,185300,611927400,64000,64000,64000,64000,923
20250418,185200,611927400,64000,64000,64000,64000,0
20250418,185100,611927400,64000,64000,64000,64000,0
20250418,185000,611927400,64000,64000,64000,64000,0
20250418,184900,611927400,64000,64000,64000,64000,0
20250418,184800,611927400,64000,64000,64000,64000,0
20250418,184700,611927400,64000,64000,64000,64000,0
20250418,184600,611927400,64000,64000,64000,64000,0
20250418,184500,611927400,64000,64000,64000,64000,0
20250418,184400,611927400,64000,64000,64000,64000,0
20250418,184300,611927400,64000,64000,64000,64000,0
20250418,184200,611927400,64000,64000,64000,64000,0
20250418,184100,611927400,64000,64000,64000,64000,0
20250418,184000,611927400,64000,64000,64000,64000,0
20250418,183900,611927400,64000,64000,64000,64000,0
20250418,183800,611927400,64000,64000,64000,64000,0
20250418,183700,611927400,64000,64000,64000,64000,0
20250418,183600,611927400,64000,64000,64000,64000,0
20250418,183500,611927400,64000,64000,64000,64000,0
20250418,183400,611927400,64000,64000,64000,64000,0
20250418,183300,611927400,64000,64000,64000,64000,0
20250418,183200,611927400,64000,64000,64000,64000,0
20250418,183100,611927400,64000,64000,64000,64000,0
20250418,183000,611927400,64000,64000,64000,64000,0
20250418,182900,611927400,64000,64000,64000,64000,0
20250418,182800,611927400,64000,64000,64000,64000,0
20250418,182700,611927400,64000,64000,64000,64000,0
20250418,182600,611927400,64000,64000,64000,64000,0
20250418,182500,611927400,64000,64000,64000,64000,0
20250418,182400,611927400,64000,64000,64000,64000,0
20250418,182300,611927400,64000,64000,64000,64000,923
20250418,182200,611927400,64000,64000,64000,64000,0
20250418,182100,611927400,64000,64000,64000,64000,0
20250418,182000,611927400,64000,64000,64000,64000,0
20250418,181900,611927400,64000,64000,64000,64000,0
20250418,181800,611927400,64000,64000,64000,64000,0
20250418,181700,611927400,64000,64000,64000,64000,0
20250418,181600,611927400,64000,64000,64000,64000,0
20250418,181500,611927400,64000,64000,64000,64000,0
20250418,181400,611927400,64000,64000,64000,64000,0
20250418,181300,611927400,64000,64000,64000,64000,0
20250418,181200,611927400,64000,64000,64000,64000,0
20250418,181100,611927400,64000,64000,64000,64000,0
20250418,181000,611927400,64000,64000,64000,64000,0
20250418,180900,611927400,64000,64000,64000,64000,0
20250418,180800,611927400,64000,64000,64000,64000,0
20250418,180700,611927400,64000,64000,64000,64000,0
20250418,180600,611927400,64000,64000,64000,64000,0
20250418,180500,611927400,64000,64000,64000,64000,0
20250418,180400,611927400,64000,64000,64000,64000,0
20250418,180300,611927400,64000,64000,64000,64000,0
20250418,180200,611927400,64000,64000,64000,64000,0
20250418,180100,611927400,64000,64000,64000,64000,0
20250418,180000,611927400,64000,64000,64000,64000,0
20250418,175900,611927400,64000,64000,64000,64000,0
20250418,175800,611927400,64000,64000,64000,64000,0
20250418,175700,611927400,64000,64000,64000,64000,0
20250418,175600,611927400,64000,64000,64000,64000,0
20250418,175500,611927400,64000,64000,64000,64000,0
20250418,175400,611927400,64000,64000,64000,64000,0
20250418,175300,611927400,64000,64000,64000,64000,923
20250418,175200,611927400,64000,64000,64000,64000,0
20250418,175100,611927400,64000,64000,64000,64000,0
20250418,175000,611927400,64000,64000,64000,64000,0
20250418,174900,611927400,64000,64000,64000,64000,0
20250418,174800,611927400,64000,64000,64000,64000,0
20250418,174700,611927400,64000,64000,64000,64000,0
20250418,174600,611927400,64000,64000,64000,64000,0
20250418,174500,611927400,64000,64000,64000,64000,0
20250418,174400,611927400,64000,64000,64000,64000,0
20250418,174300,611927400,64000,64000,64000,64000,0
20250418,174200,611927400,64000,64000,64000,64000,0
20250418,174100,611927400,64000,64000,64000,64000,0
20250418,174000,611927400,64000,64000,64000,64000,0
20250418,173900,611927400,64000,64000,64000,64000,0
20250418,173800,611927400,64000,64000,64000,64000,0
20250418,173700,611927400,64000,64000,64000,64000,0
20250418,173600,611927400,64000,64000,64000,64000,0
20250418,173500,611927400,64000,64000,64000,64000,0
20250418,173400,611927400,64000,64000,64000,64000,0
20250418,173300,611927400,64000,64000,64000,64000,0
20250418,173200,611927400,64000,64000,64000,64000,0
20250418,173100,611927400,64000,64000,64000,64000,0
20250418,173000,611927400,64000,64000,64000,64000,0
20250418,172900,611927400,64000,64000,64000,64000,0
20250418,172800,611927400,64000,64000,64000,64000,0
20250418,172700,611927400,64000,64000,64000,64000,0
20250418,172600,611927400,64000,64000,64000,64000,0
20250418,172500,611927400,64000,64000,64000,64000,0
20250418,172400,611927400,64000,64000,64000,64000,0
20250418,172300,611927400,64000,64000,64000,64000,923
20250418,172200,611927400,64000,64000,64000,64000,0
20250418,172100,611927400,64000,64000,64000,64000,0
20250418,172000,611927400,64000,64000,64000,64000,0
20250418,171900,611927400,64000,64000,64000,64000,0
20250418,171800,611927400,64000,64000,64000,64000,0
20250418,171700,611927400,64000,64000,64000,64000,0
20250418,171600,611927400,64000,64000,64000,64000,0
20250418,171500,611927400,64000,64000,64000,64000,0
20250418,171400,611927400,64000,64000,64000,64000,0
20250418,171300,611927400,64000,64000,64000,64000,0
20250418,171200,611927400,64000,64000,64000,64000,0
20250418,171100,611927400,64000,64000,64000,64000,0
20250418,171000,611927400,64000,64000,64000,64000,0
20250418,170900,611927400,64000,64000,64000,64000,0
20250418,170800,611927400,64000,64000,64000,64000,0
20250418,170700,611927400,64000,64000,64000,64000,0
20250418,170600,611927400,64000,64000,64000,64000,0
20250418,170500,611927400,64000,64000,64000,64000,0
20250418,170400,611927400,64000,64000,64000,64000,0
20250418,170300,611927400,64000,64000,64000,64000,0
20250418,170200,611927400,64000,64000,64000,64000,0
20250418,170100,611927400,64000,64000,64000,64000,0
20250418,170000,611927400,64000,64000,64000,64000,0
20250418,165900,611927400,64000,64000,64000,64000,0
20250418,165800,611927400,64000,64000,64000,64000,0
20250418,165700,611927400,64000,64000,64000,64000,0
20250418,165600,611927400,64000,64000,64000,64000,0
20250418,165500,611927400,64000,64000,64000,64000,0
20250418,165400,611927400,64000,64000,64000,64000,0
20250418,165300,611927400,64000,64000,64000,64000,923
20250418,165200,611927400,64000,64000,64000,64000,0
20250418,165100,611927400,64000,64000,64000,64000,0
20250418,165000,611927400,64000,64000,64000,64000,0
20250418,164900,611927400,64000,64000,64000,64000,0
20250418,164800,611927400,64000,64000,64000,64000,0
20250418,164700,611927400,64000,64000,64000,64000,0
20250418,164600,611927400,64000,64000,64000,64000,0
20250418,164500,611927400,64000,64000,64000,64000,0
20250418,164400,611927400,64000,64000,64000,64000,0
20250418,164300,611927400,64000,64000,64000,64000,0
20250418,164200,611927400,64000,64000,64000,64000,0
20250418,164100,611927400,64000,64000,64000,64000,0
20250418,164000,611927400,64000,64000,64000,64000,0
20250418,163900,611927400,64000,64000,64000,64000,0
20250418,163800,611927400,64000,64000,64000,64000,0
20250418,163700,611927400,64000,64000,64000,64000,0
20250418,163600,611927400,64000,64000,64000,64000,0
20250418,163500,611927400,64000,64000,64000,64000,0
20250418,163400,611927400,64000,64000,64000,64000,0
20250418,163300,611927400,64000,64000,64000,64000,0
20250418,163200,611927400,64000,64000,64000,64000,0
20250418,163100,611927400,64000,64000,64000,64000,0
20250418,163000,611927400,64000,64000,64000,64000,0
20250418,162900,611927400,64000,64000,64000,64000,0
20250418,162800,611927400,64000,64000,64000,64000,0
20250418,162700,611927400,64000,64000,64000,64000,0
20250418,162600,611927400,64000,64000,64000,64000,0
20250418,162500,611927400,64000,64000,64000,64000,0
20250418,162400,611927400,64000,64000,64000,64000,0
20250418,162300,611927400,64000,64000,64000,64000,923
20250418,162200,611927400,64000,64000,64000,64000,0
20250418,162100,611927400,64000,64000,64000,64000,0
20250418,162000,611927400,64000,64000,64000,64000,0
20250418,161900,611927400,64000,64000,64000,64000,0
20250418,161800,611927400,64000,64000,64000,64000,0
20250418,161700,611927400,64000,64000,64000,64000,0
20250418,161600,611927400,64000,64000,64000,64000,0
20250418,161500,611927400,64000,64000,64000,64000,0
20250418,161400,611927400,64000,64000,64000,64000,0
20250418,161300,611927400,64000,64000,64000,64000,0
20250418,161200,611927400,64000,64000,64000,64000,0
20250418,161100,611927400,64000,64000,64000,64000,0
20250418,161000,611927400,64000,64000,64000,64000,0
20250418,160900,611927400,64000,64000,64000,64000,0
20250418,160800,611927400,64000,64000,64000,64000,0
20250418,160700,611927400,64000,64000,64000,64000,0
20250418,160600,611927400,64000,64000,64000,64000,0
20250418,160500,611927400,64000,64000,64000,64000,0
20250418,160400,611927400,64000,64000,64000,64000,0
20250418,160300,611927400,64000,64000,64000,64000,0
20250418,160200,611927400,64000,64000,64000,64000,0
20250418,160100,611927400,64000,64000,64000,64000,0
20250418,160000,611927400,64000,64000,64000,64000,0
20250418,155900,611927400,64000,64000,64000,64000,0
20250418,155800,611927400,64000,64000,64000,64000,0
20250418,155700,611927400,64000,64000,64000,64000,0
20250418,155600,611927400,64000,64000,64000,64000,0
20250418,155500,611927400,64000,64000,64000,64000,0
20250418,155400,611927400,64000,64000,64000,64000,0
20250418,155300,611927400,64000,64000,64000,64000,923
20250418,155200,611927400,64000,64000,64000,64000,0
20250418,155100,611927400,64000,64000,64000,64000,0
20250418,155000,611927400,64000,64000,64000,64000,0
20250418,154900,611927400,64000,64000,64000,64000,0
20250418,154800,611927400,64000,64000,64000,64000,0
20250418,154700,611927400,64000,64000,64000,64000,0
20250418,154600,611927400,64000,64000,64000,64000,0
20250418,154500,611927400,64000,64000,64000,64000,0
20250418,154400,611927400,64000,64000,64000,64000,0
20250418,154300,611927400,64000,64000,64000,64000,0
20250418,154200,611927400,64000,64000,64000,64000,0
20250418,154100,611927400,64000,64000,64000,64000,0
20250418,154000,611927400,64000,64000,64000,64000,0
20250418,153900,611927400,64000,64000,64000,64000,0
20250418,153800,611927400,64000,64000,64000,64000,0
20250418,153700,611927400,64000,64000,64000,64000,0
20250418,153600,611927400,64000,64000,64000,64000,0
20250418,153500,611927400,64000,64000,64000,64000,0
20250418,153400,611927400,64000,64000,64000,64000,0
20250418,153300,611927400,64000,64000,64000,64000,0
20250418,153200,611927400,64000,64000,64000,64000,0
20250418,153100,611927400,64000,64000,64000,64000,0
20250418,153000,611927400,64000,64000,64000,64000,923
20250418,152900,552855400,64200,64200,64200,64200,0
20250418,152800,552855400,64200,64200,64200,64200,0
20250418,152700,552855400,64200,64200,64200,64200,0
20250418,152600,552855400,64200,64200,64200,64200,0
20250418,152500,552855400,64200,64200,64200,64200,0
20250418,152400,552855400,64200,64200,64200,64200,0
20250418,152300,552855400,64200,64200,64200,64200,0
20250418,152200,552855400,64200,64200,64200,64200,0
20250418,152100,552855400,64200,64200,64200,64200,0
20250418,152000,552855400,64200,64200,64200,64200,0
20250418,151900,552855400,64200,64200,64200,64200,0
20250418,151800,552855400,64200,64000,64200,64000,11
20250418,151700,552151200,64200,64100,64200,64100,4
20250418,151600,551894500,64200,64200,64200,64100,4
20250418,151500,551637800,64200,64100,64200,64100,4
20250418,151400,551381200,64100,64200,64200,64100,10
20250418,151300,550739300,64200,64200,64200,64200,5
20250418,151200,550418300,64200,64200,64200,64200,5
20250418,151100,550097300,64200,64100,64200,64100,5
20250418,151000,549776500,64200,64200,64200,64000,5
20250418,150900,549455700,64200,64200,64200,64000,9
20250418,150800,548878700,64100,64200,64200,64100,12
20250418,150700,548108600,64200,64200,64200,64200,5
20250418,150600,547787600,64200,64100,64200,64100,4
20250418,150500,547530900,64200,64100,64200,63900,64
20250418,150400,543430200,64100,64100,64100,64100,5
20250418,150300,543109700,64000,64000,64100,64000,24
20250418,150200,541573300,64100,64100,64100,64000,16
20250418,150100,540548800,64100,64100,64100,64100,5
20250418,150000,540228300,64000,64100,64200,64000,42
20250418,145900,537536300,64200,64200,64200,64100,19
20250418,145800,536316700,64200,64200,64200,64200,8
20250418,145700,535803100,64200,64100,64200,64100,291
20250418,145600,517148100,64100,64100,64100,64100,10
20250418,145500,516507100,64100,64000,64100,64000,15
20250418,145400,515545700,64100,64000,64100,64000,68
20250418,145300,511193400,64000,64000,64000,64000,33
20250418,145200,509081400,64000,64000,64000,64000,7
20250418,145100,508633400,64000,64000,64000,64000,9
20250418,145000,508057400,64000,64000,64000,64000,5
20250418,144900,507737400,64000,64000,64000,64000,20
20250418,144800,506457400,64000,64000,64000,64000,6
20250418,144700,506073400,64000,64000,64000,64000,23
20250418,144600,504601400,64000,63900,64000,63900,9
20250418,144500,504025900,64000,63900,64000,63900,12
20250418,144400,503258100,64000,64000,64000,64000,6
20250418,144300,502874100,64000,64000,64000,64000,9
20250418,144200,502298100,63900,64000,64000,63900,10
20250418,144100,501658400,64000,64000,64000,64000,24
20250418,144000,500122400,63900,64000,64000,63900,18
20250418,143900,498971000,63800,63900,63900,63800,19
20250418,143800,497757000,64000,63900,64000,63900,21
20250418,143700,496414300,63800,63900,63900,63800,30
20250418,143600,494499700,63900,63900,63900,63900,19
20250418,143500,493285600,63900,63900,63900,63900,22
20250418,143400,491879800,63900,63900,63900,63900,30
20250418,143300,489962800,63900,63900,63900,63900,6
20250418,143200,489579400,63900,63900,63900,63900,25
20250418,143100,487981900,63900,63900,63900,63900,5
20250418,143000,487662400,63900,63900,63900,63900,10
20250418,142900,487023400,63900,63900,63900,63900,5
20250418,142800,486703900,63900,63900,63900,63900,11
20250418,142700,486001000,63800,63900,63900,63800,78
20250418,142600,481024200,63900,63900,63900,63900,10
20250418,142500,480385200,63900,63900,63900,63900,19
20250418,142400,479171100,63900,63900,63900,63900,18
20250418,142300,478020900,63900,63900,63900,63900,5
20250418,142200,477701400,63900,63900,63900,63900,10
20250418,142100,477062400,63900,63900,63900,63900,5
20250418,142000,476742900,63900,63900,63900,63900,11
20250418,141900,476040000,63900,63900,63900,63900,4
20250418,141800,475784400,63900,63900,63900,63900,22
20250418,141700,474378600,63900,63900,63900,63900,6
20250418,141600,473995200,63900,63900,63900,63900,21
20250418,141500,472653300,63900,63900,63900,63900,5
20250418,141400,472333800,63900,63900,63900,63900,10
20250418,141300,471694800,63900,63900,63900,63900,5
20250418,141200,471375300,63900,63900,63900,63900,12
20250418,141100,470608500,63900,63900,63900,63900,4
20250418,141000,470352900,63900,63800,63900,63800,22
20250418,140900,468947200,63900,63900,63900,63900,6
20250418,140800,468563800,63900,63900,63900,63900,10
20250418,140700,467924800,63900,63900,63900,63900,4
20250418,140600,467669200,63900,63800,63900,63800,7
20250418,140500,467222000,63900,63900,63900,63900,11
20250418,140400,466519100,63900,63900,63900,63900,17
20250418,140300,465432800,63900,63900,63900,63900,11
20250418,140200,464729900,63900,63900,63900,63900,24
20250418,140100,463196300,63900,63900,63900,63900,8
20250418,140000,462685100,63900,63900,64000,63900,35
20250418,135900,460448500,63900,63900,63900,63900,15
20250418,135800,459490000,63900,63900,63900,63900,6
20250418,135700,459106600,63900,63900,63900,63900,10
20250418,135600,458467600,63900,63900,63900,63900,5
20250418,135500,458148100,63900,63900,63900,63900,10
20250418,135400,457509100,63900,63900,63900,63900,18
20250418,135300,456358900,63900,63900,63900,63900,10
20250418,135200,455719900,63900,63900,63900,63900,0
20250418,135100,455719900,63900,63900,63900,63900,0
20250418,135000,455719900,63900,63900,63900,63900,0
20250418,134900,455719900,63900,63900,63900,63900,0
20250418,134800,455719900,63900,63900,63900,63900,0
20250418,134700,455719900,63900,63900,63900,63900,0
20250418,134600,455719900,63900,63900,63900,63900,0
20250418,134500,455719900,63900,63900,63900,63900,0
20250418,134400,455719900,63900,63900,63900,63900,0
20250418,134300,455719900,63900,63900,63900,63900,0
20250418,134200,455719900,63900,63900,63900,63900,0
20250418,134100,455719900,63900,63900,63900,63900,0
20250418,134000,455719900,63900,63900,63900,63900,0
20250418,133900,455719900,63900,63900,63900,63900,0
20250418,133800,455719900,63900,63900,63900,63900,0
20250418,133700,455719900,63900,63900,63900,63900,0
20250418,133600,455719900,63900,63900,63900,63900,0
20250418,133500,455719900,63900,63900,63900,63900,1
20250418,133400,455656000,63900,63900,63900,63900,0
20250418,133300,455656000,63900,63900,63900,63900,0
20250418,133200,455656000,63900,63900,63900,63900,0
20250418,133100,455656000,63900,63900,63900,63900,0
20250418,133000,455656000,63900,63900,63900,63900,0
20250418,132900,455656000,63900,63900,63900,63900,0
20250418,132800,455656000,63900,63900,63900,63900,0
20250418,132700,455656000,63900,63900,63900,63900,0
20250418,132600,455656000,63900,63900,63900,63900,0
20250418,132500,455656000,63900,63900,63900,63900,10
20250418,132400,455017000,63900,63900,63900,63900,14
20250418,132300,454122400,64000,64000,64000,64000,0
20250418,132200,454122400,64000,64000,64000,64000,13
20250418,132100,453290400,64000,64000,64000,64000,0
20250418,132000,453290400,64000,64000,64000,64000,0
20250418,131900,453290400,64000,64000,64000,64000,0
20250418,131800,453290400,64000,64000,64000,64000,0
20250418,131700,453290400,64000,63900,64000,63900,77
20250418,131600,448369900,64000,63900,64000,63900,16
20250418,131500,447347400,63900,63900,63900,63900,2
20250418,131400,447219600,64000,64000,64000,64000,13
20250418,131300,446387600,64000,64000,64000,64000,0
20250418,131200,446387600,64000,63900,64000,63600,378
20250418,131100,422288800,64000,64000,64000,64000,0
20250418,131000,422288800,64000,64000,64000,64000,0
20250418,130900,422288800,64000,64000,64000,64000,0
20250418,130800,422288800,64000,64000,64000,64000,0
20250418,130700,422288800,64000,64000,64000,64000,0
20250418,130600,422288800,64000,64000,64000,64000,0
20250418,130500,422288800,64000,64000,64000,64000,0
20250418,130400,422288800,64000,64000,64000,64000,0
20250418,130300,422288800,64000,64000,64000,64000,0
20250418,130200,422288800,64000,64000,64000,64000,0
20250418,130100,422288800,64000,64000,64000,64000,0
20250418,130000,422288800,64000,64100,64100,64000,17
20250418,125900,421200600,64000,64000,64000,64000,0
20250418,125800,421200600,64000,64000,64000,64000,0
20250418,125700,421200600,64000,64000,64000,64000,0
20250418,125600,421200600,64000,64000,64000,64000,0
20250418,125500,421200600,64000,64000,64000,64000,0
20250418,125400,421200600,64000,64000,64000,64000,0
20250418,125300,421200600,64000,64000,64000,64000,0
20250418,125200,421200600,64000,64000,64000,64000,0
20250418,125100,421200600,64000,64000,64000,64000,3
20250418,125000,421008600,64000,64000,64000,64000,0
20250418,124900,421008600,64000,64000,64000,64000,10
20250418,124800,420368600,64000,64000,64000,64000,0
20250418,124700,420368600,64000,64000,64000,64000,28
20250418,124600,418576600,64100,64100,64100,64100,0
20250418,124500,418576600,64100,64100,64100,64100,0
20250418,124400,418576600,64100,64100,64100,64100,0
20250418,124300,418576600,64100,64100,64100,64100,0
20250418,124200,418576600,64100,64100,64100,64100,1
20250418,124100,418512500,64100,64100,64100,64100,0
20250418,124000,418512500,64100,64100,64100,64100,0
20250418,123900,418512500,64100,64100,64100,64100,0
20250418,123800,418512500,64100,64000,64100,64000,12
20250418,123700,417744300,64000,64000,64000,64000,0
20250418,123600,417744300,64000,64000,64000,64000,0
20250418,123500,417744300,64000,64000,64000,64000,0
20250418,123400,417744300,64000,64000,64000,64000,0
20250418,123300,417744300,64000,64000,64000,64000,0
20250418,123200,417744300,64000,64000,64000,64000,0
20250418,123100,417744300,64000,63900,64000,63900,252
20250418,123000,401629100,63900,63900,63900,63900,0
20250418,122900,401629100,63900,63700,63900,63700,306
20250418,122800,382104200,63900,63800,63900,63800,14
20250418,122700,381210100,63900,63900,63900,63900,0
20250418,122600,381210100,63900,63900,63900,63900,17
20250418,122500,380123800,64000,64000,64000,64000,62
20250418,122400,376155800,64100,64100,64100,64100,0
20250418,122300,376155800,64100,64100,64100,64100,0
20250418,122200,376155800,64100,64100,64100,64100,0
20250418,122100,376155800,64100,64100,64100,64100,5
20250418,122000,375835300,64000,64000,64000,64000,0
20250418,121900,375835300,64000,64000,64000,64000,0
20250418,121800,375835300,64000,64000,64000,64000,2
20250418,121700,375707300,64200,64100,64200,64100,12
20250418,121600,374937900,64000,64000,64000,64000,25
20250418,121500,373337900,64200,64200,64200,64200,0
20250418,121400,373337900,64200,64200,64200,64200,10
20250418,121300,372695900,64200,64200,64200,64200,0
20250418,121200,372695900,64200,64200,64200,64200,9
20250418,121100,372118100,64200,64200,64200,64200,0
20250418,121000,372118100,64200,64200,64200,64200,7
20250418,120900,371668700,64200,64200,64200,64200,0
20250418,120800,371668700,64200,64200,64200,64200,0
20250418,120700,371668700,64200,64200,64200,64200,0
20250418,120600,371668700,64200,64200,64200,64200,0
20250418,120500,371668700,64200,64200,64200,64200,0
20250418,120400,371668700,64200,64200,64200,64200,0
20250418,120300,371668700,64200,64200,64200,64200,0
20250418,120200,371668700,64200,64200,64200,64200,12
20250418,120100,370898300,64200,64200,64200,64200,1
20250418,120000,370834100,64200,64200,64200,64200,9
20250418,115900,370256300,64200,64200,64200,64200,0
20250418,115800,370256300,64200,64200,64200,64200,0
20250418,115700,370256300,64200,64000,64200,64000,59
20250418,115600,366477300,64100,64000,64100,64000,23
20250418,115500,365005000,64100,64100,64100,64100,0
20250418,115400,365005000,64100,64100,64100,64100,2
20250418,115300,364876800,64200,64100,64200,64100,11
20250418,115200,364171600,64100,64100,64100,64100,0
20250418,115100,364171600,64100,64100,64100,64100,1
20250418,115000,364107500,64100,64100,64100,64100,0
20250418,114900,364107500,64100,64100,64100,64100,15
20250418,114800,363146000,64200,64200,64200,64200,0
20250418,114700,363146000,64200,64200,64200,64200,0
20250418,114600,363146000,64200,64200,64200,64200,1
20250418,114500,363081800,64200,64200,64200,64200,0
20250418,114400,363081800,64200,64200,64200,64200,1
20250418,114300,363017600,64200,64100,64200,64100,14
20250418,114200,362119300,64300,64300,64300,64300,0
20250418,114100,362119300,64300,64300,64300,64300,0
20250418,114000,362119300,64300,64300,64300,64300,0
20250418,113900,362119300,64300,64300,64300,64300,1
20250418,113800,362055000,64300,64300,64300,64300,0
20250418,113700,362055000,64300,64300,64300,64300,0
20250418,113600,362055000,64300,64300,64300,64300,0
20250418,113500,362055000,64300,64300,64300,64300,0
20250418,113400,362055000,64300,64300,64300,64300,0
20250418,113300,362055000,64300,64300,64300,64300,0
20250418,113200,362055000,64300,64300,64300,64200,25
20250418,113100,360448800,64300,64300,64300,64300,5
20250418,113000,360127300,64300,64300,64300,64300,0
20250418,112900,360127300,64300,64300,64300,64300,10
20250418,112800,359484300,64300,64200,64300,64200,142
20250418,112700,350366500,64200,64100,64200,64100,10
20250418,112600,349725400,64100,64100,64200,64100,11
20250418,112500,349020100,64100,64100,64100,64100,7
20250418,112400,348571400,64100,64100,64100,64100,1
20250418,112300,348507300,64200,64200,64200,64200,0
20250418,112200,348507300,64200,64200,64200,64200,0
20250418,112100,348507300,64200,64200,64200,64200,0
20250418,112000,348507300,64200,64200,64200,64200,0
20250418,111900,348507300,64200,64200,64200,64200,1
20250418,111800,348443100,64200,64200,64200,64200,0
20250418,111700,348443100,64200,64200,64200,64200,1
20250418,111600,348378900,64200,64200,64200,64200,1
20250418,111500,348314700,64200,64200,64200,64200,0
20250418,111400,348314700,64200,64200,64200,64200,0
20250418,111300,348314700,64200,64200,64200,64200,0
20250418,111200,348314700,64200,64200,64200,64200,9
20250418,111100,347736900,64200,64200,64200,64200,0
20250418,111000,347736900,64200,64200,64200,64200,5
20250418,110900,347415900,64200,64200,64200,64200,1
20250418,110800,347351700,64100,64100,64100,64100,0
20250418,110700,347351700,64100,64200,64200,64100,6
20250418,110600,346966600,64200,64200,64200,64200,0
20250418,110500,346966600,64200,64100,64200,64100,22
20250418,110400,345555400,64200,64200,64200,64200,0
20250418,110300,345555400,64200,64100,64200,64100,13
20250418,110200,344721100,64200,64200,64200,64200,0
20250418,110100,344721100,64200,64200,64200,64200,0
20250418,110000,344721100,64200,64100,64200,64100,2
20250418,105900,344592800,64200,64100,64200,64100,51
20250418,105800,341323600,64100,64100,64100,64100,0
20250418,105700,341323600,64100,64100,64100,64100,1
20250418,105600,341259500,64000,64000,64000,64000,0
20250418,105500,341259500,64000,64000,64000,64000,0
20250418,105400,341259500,64000,64000,64000,64000,6
20250418,105300,340875500,64200,64200,64200,64200,0
20250418,105200,340875500,64200,64200,64200,64200,0
20250418,105100,340875500,64200,64200,64200,64200,0
20250418,105000,340875500,64200,64200,64200,64200,9
20250418,104900,340297700,64100,64100,64100,64100,2
20250418,104800,340169500,64100,64100,64100,64100,20
20250418,104700,338887500,64100,64100,64100,64100,0
20250418,104600,338887500,64100,64100,64100,64100,24
20250418,104500,337349100,64100,64100,64100,64100,0
20250418,104400,337349100,64100,64100,64100,64100,1
20250418,104300,337285000,64100,64100,64100,64100,37
20250418,104200,334913300,64200,64100,64200,64100,121
20250418,104100,327155300,64100,64100,64100,64100,0
20250418,104000,327155300,64100,64100,64100,64100,0
20250418,103900,327155300,64100,64100,64100,64100,1
20250418,103800,327091200,64100,64100,64100,64100,0
20250418,103700,327091200,64100,64100,64100,64100,3
20250418,103600,326898900,64100,64100,64100,64100,10
20250418,103500,326257900,64000,64000,64000,64000,0
20250418,103400,326257900,64000,64000,64000,64000,0
20250418,103300,326257900,64000,64000,64000,64000,1
20250418,103200,326193900,64000,64000,64000,64000,1
20250418,103100,326129900,64000,64000,64000,64000,0
20250418,103000,326129900,64000,64000,64000,64000,1
20250418,102900,326065900,64100,64100,64100,64100,1
20250418,102800,326001800,64100,64100,64100,64100,4
20250418,102700,325745400,64100,64100,64100,64100,24
20250418,102600,324207000,64200,64200,64200,64200,1
20250418,102500,324142800,64100,64100,64100,64100,0
20250418,102400,324142800,64100,64100,64100,64100,35
20250418,102300,321899300,64200,64200,64200,64200,0
20250418,102200,321899300,64200,64200,64200,64200,17
20250418,102100,320807900,64200,64200,64200,64200,2
20250418,102000,320679500,64200,64100,64200,64100,389
20250418,101900,295708400,64100,64100,64100,64100,0
20250418,101800,295708400,64100,64100,64100,64100,14
20250418,101700,294811000,64000,64000,64000,64000,0
20250418,101600,294811000,64000,64100,64100,64000,17
20250418,101500,293721800,64050,64050,64050,64050,6
20250418,101400,293337500,64050,64050,64050,64050,12
20250418,101300,292568900,64200,64100,64200,64100,15
20250418,101200,291606000,64200,64100,64200,64100,2
20250418,101100,291477700,64100,64100,64100,64100,0
20250418,101000,291477700,64100,64200,64200,64100,3
20250418,100900,291285200,64300,64300,64300,64300,0
20250418,100800,291285200,64300,64300,64300,64300,0
20250418,100700,291285200,64300,64200,64300,64200,2
20250418,100600,291156700,64200,64200,64300,64200,8
20250418,100500,290642700,64300,64100,64300,64100,2
20250418,100400,290514300,64100,64100,64100,64100,1
20250418,100300,290450200,64100,64100,64100,64100,4
20250418,100200,290193800,64300,64000,64300,64000,12
20250418,100100,289425400,64100,64100,64100,64100,23
20250418,100000,287951100,64100,64000,64100,64000,18
20250418,095900,286797400,64000,64000,64000,64000,0
20250418,095800,286797400,64000,64000,64000,64000,0
20250418,095700,286797400,64000,64000,64000,64000,7
20250418,095600,286349400,64100,64100,64100,63900,19
20250418,095500,285133100,64100,64100,64100,64100,41
20250418,095400,282505000,64200,64200,64200,64200,0
20250418,095300,282505000,64200,64300,64300,64200,37
20250418,095200,280128900,64200,64200,64200,64200,5
20250418,095100,279807900,64300,64300,64300,64300,7
20250418,095000,279357800,64300,64300,64300,64300,3
20250418,094900,279164900,64300,64300,64300,64300,2
20250418,094800,279036300,64300,64300,64300,64300,42
20250418,094700,276335700,64300,64400,64400,64300,110
20250418,094600,269261200,64300,64300,64300,64300,23
20250418,094500,267782300,64300,64100,64400,63800,828
20250418,094400,214782700,64200,64300,64300,64200,75
20250418,094300,209961300,64300,64400,64400,64300,12
20250418,094200,209188800,64500,64500,64500,64500,0
20250418,094100,209188800,64500,64500,64500,64500,18
20250418,094000,208027800,64400,64300,64400,64300,9
20250418,093900,207448900,64300,64500,64500,64300,52
20250418,093800,204098900,64500,64300,64500,64300,310
20250418,093700,184131500,64300,64200,64300,64200,17
20250418,093600,183039800,64200,64400,64400,64200,25
20250418,093500,181431600,64300,64300,64400,64200,117
20250418,093400,173907900,64300,64200,64300,64200,115
20250418,093300,166523500,64300,64200,64300,64200,2
20250418,093200,166395000,64200,64200,64200,64200,24
20250418,093100,164854200,64200,64300,64600,64200,614
20250418,093000,125297700,64300,64200,64300,64100,195
20250418,092900,112772400,64200,64200,64200,64200,83
20250418,092800,107443800,64100,64100,64300,64000,370
20250418,092700,83712500,63900,64100,64200,63900,26
20250418,092600,82047700,64100,64200,64200,64000,4
20250418,092500,81791300,64100,63900,64100,63900,137
20250418,092400,73020100,63900,63800,63900,63700,67
20250418,092300,68745000,63800,63800,63800,63800,24
20250418,092200,67213800,63800,63800,63800,63800,0
20250418,092100,67213800,63800,63800,63800,63800,0
20250418,092000,67213800,63800,63800,63800,63800,1
20250418,091900,67150000,63800,63800,63800,63800,0
20250418,091800,67150000,63800,63800,63800,63800,0
20250418,091700,67150000,63800,63700,63900,63700,31
20250418,091600,65172600,63700,63700,63700,63700,9
20250418,091500,64599300,63800,63800,63800,63800,0
20250418,091400,64599300,63800,63800,63800,63800,0
20250418,091300,64599300,63800,63800,63800,63700,7
20250418,091200,64153100,63900,63700,63900,63700,30
20250418,091100,62239100,63700,63800,63800,63700,32
20250418,091000,60199600,63900,63600,64000,63600,71
20250418,090900,55667400,63700,63600,63700,63400,29
20250418,090800,53826100,63600,63600,63600,63600,1
20250418,090700,53762500,63400,63400,63500,63400,86
20250418,090600,48309000,63400,63400,63400,63300,90
20250418,090500,42607400,63500,63400,63500,63300,36
20250418,090400,40325400,63300,63300,63500,63200,64
20250418,090300,36270900,63300,63200,63500,63200,65
20250418,090200,32160100,63500,63200,63500,63200,16
20250418,090100,31144700,63100,63000,63500,63000,59
20250418,090000,27416900,63100,62900,63400,62500,436
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 202300 611927400 64000 64000 64000 64000 923
3 20250418 202200 611927400 64000 64000 64000 64000 0
4 20250418 202100 611927400 64000 64000 64000 64000 0
5 20250418 202000 611927400 64000 64000 64000 64000 0
6 20250418 201900 611927400 64000 64000 64000 64000 0
7 20250418 201800 611927400 64000 64000 64000 64000 0
8 20250418 201700 611927400 64000 64000 64000 64000 0
9 20250418 201600 611927400 64000 64000 64000 64000 0
10 20250418 201500 611927400 64000 64000 64000 64000 0
11 20250418 201400 611927400 64000 64000 64000 64000 0
12 20250418 201300 611927400 64000 64000 64000 64000 0
13 20250418 201200 611927400 64000 64000 64000 64000 0
14 20250418 201100 611927400 64000 64000 64000 64000 0
15 20250418 201000 611927400 64000 64000 64000 64000 0
16 20250418 200900 611927400 64000 64000 64000 64000 0
17 20250418 200800 611927400 64000 64000 64000 64000 0
18 20250418 200700 611927400 64000 64000 64000 64000 0
19 20250418 200600 611927400 64000 64000 64000 64000 0
20 20250418 200500 611927400 64000 64000 64000 64000 0
21 20250418 200400 611927400 64000 64000 64000 64000 0
22 20250418 200300 611927400 64000 64000 64000 64000 0
23 20250418 200200 611927400 64000 64000 64000 64000 0
24 20250418 200100 611927400 64000 64000 64000 64000 0
25 20250418 200000 611927400 64000 64000 64000 64000 0
26 20250418 195900 611927400 64000 64000 64000 64000 0
27 20250418 195800 611927400 64000 64000 64000 64000 0
28 20250418 195700 611927400 64000 64000 64000 64000 0
29 20250418 195600 611927400 64000 64000 64000 64000 0
30 20250418 195500 611927400 64000 64000 64000 64000 0
31 20250418 195400 611927400 64000 64000 64000 64000 0
32 20250418 195300 611927400 64000 64000 64000 64000 923
33 20250418 195200 611927400 64000 64000 64000 64000 0
34 20250418 195100 611927400 64000 64000 64000 64000 0
35 20250418 195000 611927400 64000 64000 64000 64000 0
36 20250418 194900 611927400 64000 64000 64000 64000 0
37 20250418 194800 611927400 64000 64000 64000 64000 0
38 20250418 194700 611927400 64000 64000 64000 64000 0
39 20250418 194600 611927400 64000 64000 64000 64000 0
40 20250418 194500 611927400 64000 64000 64000 64000 0
41 20250418 194400 611927400 64000 64000 64000 64000 0
42 20250418 194300 611927400 64000 64000 64000 64000 0
43 20250418 194200 611927400 64000 64000 64000 64000 0
44 20250418 194100 611927400 64000 64000 64000 64000 0
45 20250418 194000 611927400 64000 64000 64000 64000 0
46 20250418 193900 611927400 64000 64000 64000 64000 0
47 20250418 193800 611927400 64000 64000 64000 64000 0
48 20250418 193700 611927400 64000 64000 64000 64000 0
49 20250418 193600 611927400 64000 64000 64000 64000 0
50 20250418 193500 611927400 64000 64000 64000 64000 0
51 20250418 193400 611927400 64000 64000 64000 64000 0
52 20250418 193300 611927400 64000 64000 64000 64000 0
53 20250418 193200 611927400 64000 64000 64000 64000 0
54 20250418 193100 611927400 64000 64000 64000 64000 0
55 20250418 193000 611927400 64000 64000 64000 64000 0
56 20250418 192900 611927400 64000 64000 64000 64000 0
57 20250418 192800 611927400 64000 64000 64000 64000 0
58 20250418 192700 611927400 64000 64000 64000 64000 0
59 20250418 192600 611927400 64000 64000 64000 64000 0
60 20250418 192500 611927400 64000 64000 64000 64000 0
61 20250418 192400 611927400 64000 64000 64000 64000 0
62 20250418 192300 611927400 64000 64000 64000 64000 923
63 20250418 192200 611927400 64000 64000 64000 64000 0
64 20250418 192100 611927400 64000 64000 64000 64000 0
65 20250418 192000 611927400 64000 64000 64000 64000 0
66 20250418 191900 611927400 64000 64000 64000 64000 0
67 20250418 191800 611927400 64000 64000 64000 64000 0
68 20250418 191700 611927400 64000 64000 64000 64000 0
69 20250418 191600 611927400 64000 64000 64000 64000 0
70 20250418 191500 611927400 64000 64000 64000 64000 0
71 20250418 191400 611927400 64000 64000 64000 64000 0
72 20250418 191300 611927400 64000 64000 64000 64000 0
73 20250418 191200 611927400 64000 64000 64000 64000 0
74 20250418 191100 611927400 64000 64000 64000 64000 0
75 20250418 191000 611927400 64000 64000 64000 64000 0
76 20250418 190900 611927400 64000 64000 64000 64000 0
77 20250418 190800 611927400 64000 64000 64000 64000 0
78 20250418 190700 611927400 64000 64000 64000 64000 0
79 20250418 190600 611927400 64000 64000 64000 64000 0
80 20250418 190500 611927400 64000 64000 64000 64000 0
81 20250418 190400 611927400 64000 64000 64000 64000 0
82 20250418 190300 611927400 64000 64000 64000 64000 0
83 20250418 190200 611927400 64000 64000 64000 64000 0
84 20250418 190100 611927400 64000 64000 64000 64000 0
85 20250418 190000 611927400 64000 64000 64000 64000 0
86 20250418 185900 611927400 64000 64000 64000 64000 0
87 20250418 185800 611927400 64000 64000 64000 64000 0
88 20250418 185700 611927400 64000 64000 64000 64000 0
89 20250418 185600 611927400 64000 64000 64000 64000 0
90 20250418 185500 611927400 64000 64000 64000 64000 0
91 20250418 185400 611927400 64000 64000 64000 64000 0
92 20250418 185300 611927400 64000 64000 64000 64000 923
93 20250418 185200 611927400 64000 64000 64000 64000 0
94 20250418 185100 611927400 64000 64000 64000 64000 0
95 20250418 185000 611927400 64000 64000 64000 64000 0
96 20250418 184900 611927400 64000 64000 64000 64000 0
97 20250418 184800 611927400 64000 64000 64000 64000 0
98 20250418 184700 611927400 64000 64000 64000 64000 0
99 20250418 184600 611927400 64000 64000 64000 64000 0
100 20250418 184500 611927400 64000 64000 64000 64000 0
101 20250418 184400 611927400 64000 64000 64000 64000 0
102 20250418 184300 611927400 64000 64000 64000 64000 0
103 20250418 184200 611927400 64000 64000 64000 64000 0
104 20250418 184100 611927400 64000 64000 64000 64000 0
105 20250418 184000 611927400 64000 64000 64000 64000 0
106 20250418 183900 611927400 64000 64000 64000 64000 0
107 20250418 183800 611927400 64000 64000 64000 64000 0
108 20250418 183700 611927400 64000 64000 64000 64000 0
109 20250418 183600 611927400 64000 64000 64000 64000 0
110 20250418 183500 611927400 64000 64000 64000 64000 0
111 20250418 183400 611927400 64000 64000 64000 64000 0
112 20250418 183300 611927400 64000 64000 64000 64000 0
113 20250418 183200 611927400 64000 64000 64000 64000 0
114 20250418 183100 611927400 64000 64000 64000 64000 0
115 20250418 183000 611927400 64000 64000 64000 64000 0
116 20250418 182900 611927400 64000 64000 64000 64000 0
117 20250418 182800 611927400 64000 64000 64000 64000 0
118 20250418 182700 611927400 64000 64000 64000 64000 0
119 20250418 182600 611927400 64000 64000 64000 64000 0
120 20250418 182500 611927400 64000 64000 64000 64000 0
121 20250418 182400 611927400 64000 64000 64000 64000 0
122 20250418 182300 611927400 64000 64000 64000 64000 923
123 20250418 182200 611927400 64000 64000 64000 64000 0
124 20250418 182100 611927400 64000 64000 64000 64000 0
125 20250418 182000 611927400 64000 64000 64000 64000 0
126 20250418 181900 611927400 64000 64000 64000 64000 0
127 20250418 181800 611927400 64000 64000 64000 64000 0
128 20250418 181700 611927400 64000 64000 64000 64000 0
129 20250418 181600 611927400 64000 64000 64000 64000 0
130 20250418 181500 611927400 64000 64000 64000 64000 0
131 20250418 181400 611927400 64000 64000 64000 64000 0
132 20250418 181300 611927400 64000 64000 64000 64000 0
133 20250418 181200 611927400 64000 64000 64000 64000 0
134 20250418 181100 611927400 64000 64000 64000 64000 0
135 20250418 181000 611927400 64000 64000 64000 64000 0
136 20250418 180900 611927400 64000 64000 64000 64000 0
137 20250418 180800 611927400 64000 64000 64000 64000 0
138 20250418 180700 611927400 64000 64000 64000 64000 0
139 20250418 180600 611927400 64000 64000 64000 64000 0
140 20250418 180500 611927400 64000 64000 64000 64000 0
141 20250418 180400 611927400 64000 64000 64000 64000 0
142 20250418 180300 611927400 64000 64000 64000 64000 0
143 20250418 180200 611927400 64000 64000 64000 64000 0
144 20250418 180100 611927400 64000 64000 64000 64000 0
145 20250418 180000 611927400 64000 64000 64000 64000 0
146 20250418 175900 611927400 64000 64000 64000 64000 0
147 20250418 175800 611927400 64000 64000 64000 64000 0
148 20250418 175700 611927400 64000 64000 64000 64000 0
149 20250418 175600 611927400 64000 64000 64000 64000 0
150 20250418 175500 611927400 64000 64000 64000 64000 0
151 20250418 175400 611927400 64000 64000 64000 64000 0
152 20250418 175300 611927400 64000 64000 64000 64000 923
153 20250418 175200 611927400 64000 64000 64000 64000 0
154 20250418 175100 611927400 64000 64000 64000 64000 0
155 20250418 175000 611927400 64000 64000 64000 64000 0
156 20250418 174900 611927400 64000 64000 64000 64000 0
157 20250418 174800 611927400 64000 64000 64000 64000 0
158 20250418 174700 611927400 64000 64000 64000 64000 0
159 20250418 174600 611927400 64000 64000 64000 64000 0
160 20250418 174500 611927400 64000 64000 64000 64000 0
161 20250418 174400 611927400 64000 64000 64000 64000 0
162 20250418 174300 611927400 64000 64000 64000 64000 0
163 20250418 174200 611927400 64000 64000 64000 64000 0
164 20250418 174100 611927400 64000 64000 64000 64000 0
165 20250418 174000 611927400 64000 64000 64000 64000 0
166 20250418 173900 611927400 64000 64000 64000 64000 0
167 20250418 173800 611927400 64000 64000 64000 64000 0
168 20250418 173700 611927400 64000 64000 64000 64000 0
169 20250418 173600 611927400 64000 64000 64000 64000 0
170 20250418 173500 611927400 64000 64000 64000 64000 0
171 20250418 173400 611927400 64000 64000 64000 64000 0
172 20250418 173300 611927400 64000 64000 64000 64000 0
173 20250418 173200 611927400 64000 64000 64000 64000 0
174 20250418 173100 611927400 64000 64000 64000 64000 0
175 20250418 173000 611927400 64000 64000 64000 64000 0
176 20250418 172900 611927400 64000 64000 64000 64000 0
177 20250418 172800 611927400 64000 64000 64000 64000 0
178 20250418 172700 611927400 64000 64000 64000 64000 0
179 20250418 172600 611927400 64000 64000 64000 64000 0
180 20250418 172500 611927400 64000 64000 64000 64000 0
181 20250418 172400 611927400 64000 64000 64000 64000 0
182 20250418 172300 611927400 64000 64000 64000 64000 923
183 20250418 172200 611927400 64000 64000 64000 64000 0
184 20250418 172100 611927400 64000 64000 64000 64000 0
185 20250418 172000 611927400 64000 64000 64000 64000 0
186 20250418 171900 611927400 64000 64000 64000 64000 0
187 20250418 171800 611927400 64000 64000 64000 64000 0
188 20250418 171700 611927400 64000 64000 64000 64000 0
189 20250418 171600 611927400 64000 64000 64000 64000 0
190 20250418 171500 611927400 64000 64000 64000 64000 0
191 20250418 171400 611927400 64000 64000 64000 64000 0
192 20250418 171300 611927400 64000 64000 64000 64000 0
193 20250418 171200 611927400 64000 64000 64000 64000 0
194 20250418 171100 611927400 64000 64000 64000 64000 0
195 20250418 171000 611927400 64000 64000 64000 64000 0
196 20250418 170900 611927400 64000 64000 64000 64000 0
197 20250418 170800 611927400 64000 64000 64000 64000 0
198 20250418 170700 611927400 64000 64000 64000 64000 0
199 20250418 170600 611927400 64000 64000 64000 64000 0
200 20250418 170500 611927400 64000 64000 64000 64000 0
201 20250418 170400 611927400 64000 64000 64000 64000 0
202 20250418 170300 611927400 64000 64000 64000 64000 0
203 20250418 170200 611927400 64000 64000 64000 64000 0
204 20250418 170100 611927400 64000 64000 64000 64000 0
205 20250418 170000 611927400 64000 64000 64000 64000 0
206 20250418 165900 611927400 64000 64000 64000 64000 0
207 20250418 165800 611927400 64000 64000 64000 64000 0
208 20250418 165700 611927400 64000 64000 64000 64000 0
209 20250418 165600 611927400 64000 64000 64000 64000 0
210 20250418 165500 611927400 64000 64000 64000 64000 0
211 20250418 165400 611927400 64000 64000 64000 64000 0
212 20250418 165300 611927400 64000 64000 64000 64000 923
213 20250418 165200 611927400 64000 64000 64000 64000 0
214 20250418 165100 611927400 64000 64000 64000 64000 0
215 20250418 165000 611927400 64000 64000 64000 64000 0
216 20250418 164900 611927400 64000 64000 64000 64000 0
217 20250418 164800 611927400 64000 64000 64000 64000 0
218 20250418 164700 611927400 64000 64000 64000 64000 0
219 20250418 164600 611927400 64000 64000 64000 64000 0
220 20250418 164500 611927400 64000 64000 64000 64000 0
221 20250418 164400 611927400 64000 64000 64000 64000 0
222 20250418 164300 611927400 64000 64000 64000 64000 0
223 20250418 164200 611927400 64000 64000 64000 64000 0
224 20250418 164100 611927400 64000 64000 64000 64000 0
225 20250418 164000 611927400 64000 64000 64000 64000 0
226 20250418 163900 611927400 64000 64000 64000 64000 0
227 20250418 163800 611927400 64000 64000 64000 64000 0
228 20250418 163700 611927400 64000 64000 64000 64000 0
229 20250418 163600 611927400 64000 64000 64000 64000 0
230 20250418 163500 611927400 64000 64000 64000 64000 0
231 20250418 163400 611927400 64000 64000 64000 64000 0
232 20250418 163300 611927400 64000 64000 64000 64000 0
233 20250418 163200 611927400 64000 64000 64000 64000 0
234 20250418 163100 611927400 64000 64000 64000 64000 0
235 20250418 163000 611927400 64000 64000 64000 64000 0
236 20250418 162900 611927400 64000 64000 64000 64000 0
237 20250418 162800 611927400 64000 64000 64000 64000 0
238 20250418 162700 611927400 64000 64000 64000 64000 0
239 20250418 162600 611927400 64000 64000 64000 64000 0
240 20250418 162500 611927400 64000 64000 64000 64000 0
241 20250418 162400 611927400 64000 64000 64000 64000 0
242 20250418 162300 611927400 64000 64000 64000 64000 923
243 20250418 162200 611927400 64000 64000 64000 64000 0
244 20250418 162100 611927400 64000 64000 64000 64000 0
245 20250418 162000 611927400 64000 64000 64000 64000 0
246 20250418 161900 611927400 64000 64000 64000 64000 0
247 20250418 161800 611927400 64000 64000 64000 64000 0
248 20250418 161700 611927400 64000 64000 64000 64000 0
249 20250418 161600 611927400 64000 64000 64000 64000 0
250 20250418 161500 611927400 64000 64000 64000 64000 0
251 20250418 161400 611927400 64000 64000 64000 64000 0
252 20250418 161300 611927400 64000 64000 64000 64000 0
253 20250418 161200 611927400 64000 64000 64000 64000 0
254 20250418 161100 611927400 64000 64000 64000 64000 0
255 20250418 161000 611927400 64000 64000 64000 64000 0
256 20250418 160900 611927400 64000 64000 64000 64000 0
257 20250418 160800 611927400 64000 64000 64000 64000 0
258 20250418 160700 611927400 64000 64000 64000 64000 0
259 20250418 160600 611927400 64000 64000 64000 64000 0
260 20250418 160500 611927400 64000 64000 64000 64000 0
261 20250418 160400 611927400 64000 64000 64000 64000 0
262 20250418 160300 611927400 64000 64000 64000 64000 0
263 20250418 160200 611927400 64000 64000 64000 64000 0
264 20250418 160100 611927400 64000 64000 64000 64000 0
265 20250418 160000 611927400 64000 64000 64000 64000 0
266 20250418 155900 611927400 64000 64000 64000 64000 0
267 20250418 155800 611927400 64000 64000 64000 64000 0
268 20250418 155700 611927400 64000 64000 64000 64000 0
269 20250418 155600 611927400 64000 64000 64000 64000 0
270 20250418 155500 611927400 64000 64000 64000 64000 0
271 20250418 155400 611927400 64000 64000 64000 64000 0
272 20250418 155300 611927400 64000 64000 64000 64000 923
273 20250418 155200 611927400 64000 64000 64000 64000 0
274 20250418 155100 611927400 64000 64000 64000 64000 0
275 20250418 155000 611927400 64000 64000 64000 64000 0
276 20250418 154900 611927400 64000 64000 64000 64000 0
277 20250418 154800 611927400 64000 64000 64000 64000 0
278 20250418 154700 611927400 64000 64000 64000 64000 0
279 20250418 154600 611927400 64000 64000 64000 64000 0
280 20250418 154500 611927400 64000 64000 64000 64000 0
281 20250418 154400 611927400 64000 64000 64000 64000 0
282 20250418 154300 611927400 64000 64000 64000 64000 0
283 20250418 154200 611927400 64000 64000 64000 64000 0
284 20250418 154100 611927400 64000 64000 64000 64000 0
285 20250418 154000 611927400 64000 64000 64000 64000 0
286 20250418 153900 611927400 64000 64000 64000 64000 0
287 20250418 153800 611927400 64000 64000 64000 64000 0
288 20250418 153700 611927400 64000 64000 64000 64000 0
289 20250418 153600 611927400 64000 64000 64000 64000 0
290 20250418 153500 611927400 64000 64000 64000 64000 0
291 20250418 153400 611927400 64000 64000 64000 64000 0
292 20250418 153300 611927400 64000 64000 64000 64000 0
293 20250418 153200 611927400 64000 64000 64000 64000 0
294 20250418 153100 611927400 64000 64000 64000 64000 0
295 20250418 153000 611927400 64000 64000 64000 64000 923
296 20250418 152900 552855400 64200 64200 64200 64200 0
297 20250418 152800 552855400 64200 64200 64200 64200 0
298 20250418 152700 552855400 64200 64200 64200 64200 0
299 20250418 152600 552855400 64200 64200 64200 64200 0
300 20250418 152500 552855400 64200 64200 64200 64200 0
301 20250418 152400 552855400 64200 64200 64200 64200 0
302 20250418 152300 552855400 64200 64200 64200 64200 0
303 20250418 152200 552855400 64200 64200 64200 64200 0
304 20250418 152100 552855400 64200 64200 64200 64200 0
305 20250418 152000 552855400 64200 64200 64200 64200 0
306 20250418 151900 552855400 64200 64200 64200 64200 0
307 20250418 151800 552855400 64200 64000 64200 64000 11
308 20250418 151700 552151200 64200 64100 64200 64100 4
309 20250418 151600 551894500 64200 64200 64200 64100 4
310 20250418 151500 551637800 64200 64100 64200 64100 4
311 20250418 151400 551381200 64100 64200 64200 64100 10
312 20250418 151300 550739300 64200 64200 64200 64200 5
313 20250418 151200 550418300 64200 64200 64200 64200 5
314 20250418 151100 550097300 64200 64100 64200 64100 5
315 20250418 151000 549776500 64200 64200 64200 64000 5
316 20250418 150900 549455700 64200 64200 64200 64000 9
317 20250418 150800 548878700 64100 64200 64200 64100 12
318 20250418 150700 548108600 64200 64200 64200 64200 5
319 20250418 150600 547787600 64200 64100 64200 64100 4
320 20250418 150500 547530900 64200 64100 64200 63900 64
321 20250418 150400 543430200 64100 64100 64100 64100 5
322 20250418 150300 543109700 64000 64000 64100 64000 24
323 20250418 150200 541573300 64100 64100 64100 64000 16
324 20250418 150100 540548800 64100 64100 64100 64100 5
325 20250418 150000 540228300 64000 64100 64200 64000 42
326 20250418 145900 537536300 64200 64200 64200 64100 19
327 20250418 145800 536316700 64200 64200 64200 64200 8
328 20250418 145700 535803100 64200 64100 64200 64100 291
329 20250418 145600 517148100 64100 64100 64100 64100 10
330 20250418 145500 516507100 64100 64000 64100 64000 15
331 20250418 145400 515545700 64100 64000 64100 64000 68
332 20250418 145300 511193400 64000 64000 64000 64000 33
333 20250418 145200 509081400 64000 64000 64000 64000 7
334 20250418 145100 508633400 64000 64000 64000 64000 9
335 20250418 145000 508057400 64000 64000 64000 64000 5
336 20250418 144900 507737400 64000 64000 64000 64000 20
337 20250418 144800 506457400 64000 64000 64000 64000 6
338 20250418 144700 506073400 64000 64000 64000 64000 23
339 20250418 144600 504601400 64000 63900 64000 63900 9
340 20250418 144500 504025900 64000 63900 64000 63900 12
341 20250418 144400 503258100 64000 64000 64000 64000 6
342 20250418 144300 502874100 64000 64000 64000 64000 9
343 20250418 144200 502298100 63900 64000 64000 63900 10
344 20250418 144100 501658400 64000 64000 64000 64000 24
345 20250418 144000 500122400 63900 64000 64000 63900 18
346 20250418 143900 498971000 63800 63900 63900 63800 19
347 20250418 143800 497757000 64000 63900 64000 63900 21
348 20250418 143700 496414300 63800 63900 63900 63800 30
349 20250418 143600 494499700 63900 63900 63900 63900 19
350 20250418 143500 493285600 63900 63900 63900 63900 22
351 20250418 143400 491879800 63900 63900 63900 63900 30
352 20250418 143300 489962800 63900 63900 63900 63900 6
353 20250418 143200 489579400 63900 63900 63900 63900 25
354 20250418 143100 487981900 63900 63900 63900 63900 5
355 20250418 143000 487662400 63900 63900 63900 63900 10
356 20250418 142900 487023400 63900 63900 63900 63900 5
357 20250418 142800 486703900 63900 63900 63900 63900 11
358 20250418 142700 486001000 63800 63900 63900 63800 78
359 20250418 142600 481024200 63900 63900 63900 63900 10
360 20250418 142500 480385200 63900 63900 63900 63900 19
361 20250418 142400 479171100 63900 63900 63900 63900 18
362 20250418 142300 478020900 63900 63900 63900 63900 5
363 20250418 142200 477701400 63900 63900 63900 63900 10
364 20250418 142100 477062400 63900 63900 63900 63900 5
365 20250418 142000 476742900 63900 63900 63900 63900 11
366 20250418 141900 476040000 63900 63900 63900 63900 4
367 20250418 141800 475784400 63900 63900 63900 63900 22
368 20250418 141700 474378600 63900 63900 63900 63900 6
369 20250418 141600 473995200 63900 63900 63900 63900 21
370 20250418 141500 472653300 63900 63900 63900 63900 5
371 20250418 141400 472333800 63900 63900 63900 63900 10
372 20250418 141300 471694800 63900 63900 63900 63900 5
373 20250418 141200 471375300 63900 63900 63900 63900 12
374 20250418 141100 470608500 63900 63900 63900 63900 4
375 20250418 141000 470352900 63900 63800 63900 63800 22
376 20250418 140900 468947200 63900 63900 63900 63900 6
377 20250418 140800 468563800 63900 63900 63900 63900 10
378 20250418 140700 467924800 63900 63900 63900 63900 4
379 20250418 140600 467669200 63900 63800 63900 63800 7
380 20250418 140500 467222000 63900 63900 63900 63900 11
381 20250418 140400 466519100 63900 63900 63900 63900 17
382 20250418 140300 465432800 63900 63900 63900 63900 11
383 20250418 140200 464729900 63900 63900 63900 63900 24
384 20250418 140100 463196300 63900 63900 63900 63900 8
385 20250418 140000 462685100 63900 63900 64000 63900 35
386 20250418 135900 460448500 63900 63900 63900 63900 15
387 20250418 135800 459490000 63900 63900 63900 63900 6
388 20250418 135700 459106600 63900 63900 63900 63900 10
389 20250418 135600 458467600 63900 63900 63900 63900 5
390 20250418 135500 458148100 63900 63900 63900 63900 10
391 20250418 135400 457509100 63900 63900 63900 63900 18
392 20250418 135300 456358900 63900 63900 63900 63900 10
393 20250418 135200 455719900 63900 63900 63900 63900 0
394 20250418 135100 455719900 63900 63900 63900 63900 0
395 20250418 135000 455719900 63900 63900 63900 63900 0
396 20250418 134900 455719900 63900 63900 63900 63900 0
397 20250418 134800 455719900 63900 63900 63900 63900 0
398 20250418 134700 455719900 63900 63900 63900 63900 0
399 20250418 134600 455719900 63900 63900 63900 63900 0
400 20250418 134500 455719900 63900 63900 63900 63900 0
401 20250418 134400 455719900 63900 63900 63900 63900 0
402 20250418 134300 455719900 63900 63900 63900 63900 0
403 20250418 134200 455719900 63900 63900 63900 63900 0
404 20250418 134100 455719900 63900 63900 63900 63900 0
405 20250418 134000 455719900 63900 63900 63900 63900 0
406 20250418 133900 455719900 63900 63900 63900 63900 0
407 20250418 133800 455719900 63900 63900 63900 63900 0
408 20250418 133700 455719900 63900 63900 63900 63900 0
409 20250418 133600 455719900 63900 63900 63900 63900 0
410 20250418 133500 455719900 63900 63900 63900 63900 1
411 20250418 133400 455656000 63900 63900 63900 63900 0
412 20250418 133300 455656000 63900 63900 63900 63900 0
413 20250418 133200 455656000 63900 63900 63900 63900 0
414 20250418 133100 455656000 63900 63900 63900 63900 0
415 20250418 133000 455656000 63900 63900 63900 63900 0
416 20250418 132900 455656000 63900 63900 63900 63900 0
417 20250418 132800 455656000 63900 63900 63900 63900 0
418 20250418 132700 455656000 63900 63900 63900 63900 0
419 20250418 132600 455656000 63900 63900 63900 63900 0
420 20250418 132500 455656000 63900 63900 63900 63900 10
421 20250418 132400 455017000 63900 63900 63900 63900 14
422 20250418 132300 454122400 64000 64000 64000 64000 0
423 20250418 132200 454122400 64000 64000 64000 64000 13
424 20250418 132100 453290400 64000 64000 64000 64000 0
425 20250418 132000 453290400 64000 64000 64000 64000 0
426 20250418 131900 453290400 64000 64000 64000 64000 0
427 20250418 131800 453290400 64000 64000 64000 64000 0
428 20250418 131700 453290400 64000 63900 64000 63900 77
429 20250418 131600 448369900 64000 63900 64000 63900 16
430 20250418 131500 447347400 63900 63900 63900 63900 2
431 20250418 131400 447219600 64000 64000 64000 64000 13
432 20250418 131300 446387600 64000 64000 64000 64000 0
433 20250418 131200 446387600 64000 63900 64000 63600 378
434 20250418 131100 422288800 64000 64000 64000 64000 0
435 20250418 131000 422288800 64000 64000 64000 64000 0
436 20250418 130900 422288800 64000 64000 64000 64000 0
437 20250418 130800 422288800 64000 64000 64000 64000 0
438 20250418 130700 422288800 64000 64000 64000 64000 0
439 20250418 130600 422288800 64000 64000 64000 64000 0
440 20250418 130500 422288800 64000 64000 64000 64000 0
441 20250418 130400 422288800 64000 64000 64000 64000 0
442 20250418 130300 422288800 64000 64000 64000 64000 0
443 20250418 130200 422288800 64000 64000 64000 64000 0
444 20250418 130100 422288800 64000 64000 64000 64000 0
445 20250418 130000 422288800 64000 64100 64100 64000 17
446 20250418 125900 421200600 64000 64000 64000 64000 0
447 20250418 125800 421200600 64000 64000 64000 64000 0
448 20250418 125700 421200600 64000 64000 64000 64000 0
449 20250418 125600 421200600 64000 64000 64000 64000 0
450 20250418 125500 421200600 64000 64000 64000 64000 0
451 20250418 125400 421200600 64000 64000 64000 64000 0
452 20250418 125300 421200600 64000 64000 64000 64000 0
453 20250418 125200 421200600 64000 64000 64000 64000 0
454 20250418 125100 421200600 64000 64000 64000 64000 3
455 20250418 125000 421008600 64000 64000 64000 64000 0
456 20250418 124900 421008600 64000 64000 64000 64000 10
457 20250418 124800 420368600 64000 64000 64000 64000 0
458 20250418 124700 420368600 64000 64000 64000 64000 28
459 20250418 124600 418576600 64100 64100 64100 64100 0
460 20250418 124500 418576600 64100 64100 64100 64100 0
461 20250418 124400 418576600 64100 64100 64100 64100 0
462 20250418 124300 418576600 64100 64100 64100 64100 0
463 20250418 124200 418576600 64100 64100 64100 64100 1
464 20250418 124100 418512500 64100 64100 64100 64100 0
465 20250418 124000 418512500 64100 64100 64100 64100 0
466 20250418 123900 418512500 64100 64100 64100 64100 0
467 20250418 123800 418512500 64100 64000 64100 64000 12
468 20250418 123700 417744300 64000 64000 64000 64000 0
469 20250418 123600 417744300 64000 64000 64000 64000 0
470 20250418 123500 417744300 64000 64000 64000 64000 0
471 20250418 123400 417744300 64000 64000 64000 64000 0
472 20250418 123300 417744300 64000 64000 64000 64000 0
473 20250418 123200 417744300 64000 64000 64000 64000 0
474 20250418 123100 417744300 64000 63900 64000 63900 252
475 20250418 123000 401629100 63900 63900 63900 63900 0
476 20250418 122900 401629100 63900 63700 63900 63700 306
477 20250418 122800 382104200 63900 63800 63900 63800 14
478 20250418 122700 381210100 63900 63900 63900 63900 0
479 20250418 122600 381210100 63900 63900 63900 63900 17
480 20250418 122500 380123800 64000 64000 64000 64000 62
481 20250418 122400 376155800 64100 64100 64100 64100 0
482 20250418 122300 376155800 64100 64100 64100 64100 0
483 20250418 122200 376155800 64100 64100 64100 64100 0
484 20250418 122100 376155800 64100 64100 64100 64100 5
485 20250418 122000 375835300 64000 64000 64000 64000 0
486 20250418 121900 375835300 64000 64000 64000 64000 0
487 20250418 121800 375835300 64000 64000 64000 64000 2
488 20250418 121700 375707300 64200 64100 64200 64100 12
489 20250418 121600 374937900 64000 64000 64000 64000 25
490 20250418 121500 373337900 64200 64200 64200 64200 0
491 20250418 121400 373337900 64200 64200 64200 64200 10
492 20250418 121300 372695900 64200 64200 64200 64200 0
493 20250418 121200 372695900 64200 64200 64200 64200 9
494 20250418 121100 372118100 64200 64200 64200 64200 0
495 20250418 121000 372118100 64200 64200 64200 64200 7
496 20250418 120900 371668700 64200 64200 64200 64200 0
497 20250418 120800 371668700 64200 64200 64200 64200 0
498 20250418 120700 371668700 64200 64200 64200 64200 0
499 20250418 120600 371668700 64200 64200 64200 64200 0
500 20250418 120500 371668700 64200 64200 64200 64200 0
501 20250418 120400 371668700 64200 64200 64200 64200 0
502 20250418 120300 371668700 64200 64200 64200 64200 0
503 20250418 120200 371668700 64200 64200 64200 64200 12
504 20250418 120100 370898300 64200 64200 64200 64200 1
505 20250418 120000 370834100 64200 64200 64200 64200 9
506 20250418 115900 370256300 64200 64200 64200 64200 0
507 20250418 115800 370256300 64200 64200 64200 64200 0
508 20250418 115700 370256300 64200 64000 64200 64000 59
509 20250418 115600 366477300 64100 64000 64100 64000 23
510 20250418 115500 365005000 64100 64100 64100 64100 0
511 20250418 115400 365005000 64100 64100 64100 64100 2
512 20250418 115300 364876800 64200 64100 64200 64100 11
513 20250418 115200 364171600 64100 64100 64100 64100 0
514 20250418 115100 364171600 64100 64100 64100 64100 1
515 20250418 115000 364107500 64100 64100 64100 64100 0
516 20250418 114900 364107500 64100 64100 64100 64100 15
517 20250418 114800 363146000 64200 64200 64200 64200 0
518 20250418 114700 363146000 64200 64200 64200 64200 0
519 20250418 114600 363146000 64200 64200 64200 64200 1
520 20250418 114500 363081800 64200 64200 64200 64200 0
521 20250418 114400 363081800 64200 64200 64200 64200 1
522 20250418 114300 363017600 64200 64100 64200 64100 14
523 20250418 114200 362119300 64300 64300 64300 64300 0
524 20250418 114100 362119300 64300 64300 64300 64300 0
525 20250418 114000 362119300 64300 64300 64300 64300 0
526 20250418 113900 362119300 64300 64300 64300 64300 1
527 20250418 113800 362055000 64300 64300 64300 64300 0
528 20250418 113700 362055000 64300 64300 64300 64300 0
529 20250418 113600 362055000 64300 64300 64300 64300 0
530 20250418 113500 362055000 64300 64300 64300 64300 0
531 20250418 113400 362055000 64300 64300 64300 64300 0
532 20250418 113300 362055000 64300 64300 64300 64300 0
533 20250418 113200 362055000 64300 64300 64300 64200 25
534 20250418 113100 360448800 64300 64300 64300 64300 5
535 20250418 113000 360127300 64300 64300 64300 64300 0
536 20250418 112900 360127300 64300 64300 64300 64300 10
537 20250418 112800 359484300 64300 64200 64300 64200 142
538 20250418 112700 350366500 64200 64100 64200 64100 10
539 20250418 112600 349725400 64100 64100 64200 64100 11
540 20250418 112500 349020100 64100 64100 64100 64100 7
541 20250418 112400 348571400 64100 64100 64100 64100 1
542 20250418 112300 348507300 64200 64200 64200 64200 0
543 20250418 112200 348507300 64200 64200 64200 64200 0
544 20250418 112100 348507300 64200 64200 64200 64200 0
545 20250418 112000 348507300 64200 64200 64200 64200 0
546 20250418 111900 348507300 64200 64200 64200 64200 1
547 20250418 111800 348443100 64200 64200 64200 64200 0
548 20250418 111700 348443100 64200 64200 64200 64200 1
549 20250418 111600 348378900 64200 64200 64200 64200 1
550 20250418 111500 348314700 64200 64200 64200 64200 0
551 20250418 111400 348314700 64200 64200 64200 64200 0
552 20250418 111300 348314700 64200 64200 64200 64200 0
553 20250418 111200 348314700 64200 64200 64200 64200 9
554 20250418 111100 347736900 64200 64200 64200 64200 0
555 20250418 111000 347736900 64200 64200 64200 64200 5
556 20250418 110900 347415900 64200 64200 64200 64200 1
557 20250418 110800 347351700 64100 64100 64100 64100 0
558 20250418 110700 347351700 64100 64200 64200 64100 6
559 20250418 110600 346966600 64200 64200 64200 64200 0
560 20250418 110500 346966600 64200 64100 64200 64100 22
561 20250418 110400 345555400 64200 64200 64200 64200 0
562 20250418 110300 345555400 64200 64100 64200 64100 13
563 20250418 110200 344721100 64200 64200 64200 64200 0
564 20250418 110100 344721100 64200 64200 64200 64200 0
565 20250418 110000 344721100 64200 64100 64200 64100 2
566 20250418 105900 344592800 64200 64100 64200 64100 51
567 20250418 105800 341323600 64100 64100 64100 64100 0
568 20250418 105700 341323600 64100 64100 64100 64100 1
569 20250418 105600 341259500 64000 64000 64000 64000 0
570 20250418 105500 341259500 64000 64000 64000 64000 0
571 20250418 105400 341259500 64000 64000 64000 64000 6
572 20250418 105300 340875500 64200 64200 64200 64200 0
573 20250418 105200 340875500 64200 64200 64200 64200 0
574 20250418 105100 340875500 64200 64200 64200 64200 0
575 20250418 105000 340875500 64200 64200 64200 64200 9
576 20250418 104900 340297700 64100 64100 64100 64100 2
577 20250418 104800 340169500 64100 64100 64100 64100 20
578 20250418 104700 338887500 64100 64100 64100 64100 0
579 20250418 104600 338887500 64100 64100 64100 64100 24
580 20250418 104500 337349100 64100 64100 64100 64100 0
581 20250418 104400 337349100 64100 64100 64100 64100 1
582 20250418 104300 337285000 64100 64100 64100 64100 37
583 20250418 104200 334913300 64200 64100 64200 64100 121
584 20250418 104100 327155300 64100 64100 64100 64100 0
585 20250418 104000 327155300 64100 64100 64100 64100 0
586 20250418 103900 327155300 64100 64100 64100 64100 1
587 20250418 103800 327091200 64100 64100 64100 64100 0
588 20250418 103700 327091200 64100 64100 64100 64100 3
589 20250418 103600 326898900 64100 64100 64100 64100 10
590 20250418 103500 326257900 64000 64000 64000 64000 0
591 20250418 103400 326257900 64000 64000 64000 64000 0
592 20250418 103300 326257900 64000 64000 64000 64000 1
593 20250418 103200 326193900 64000 64000 64000 64000 1
594 20250418 103100 326129900 64000 64000 64000 64000 0
595 20250418 103000 326129900 64000 64000 64000 64000 1
596 20250418 102900 326065900 64100 64100 64100 64100 1
597 20250418 102800 326001800 64100 64100 64100 64100 4
598 20250418 102700 325745400 64100 64100 64100 64100 24
599 20250418 102600 324207000 64200 64200 64200 64200 1
600 20250418 102500 324142800 64100 64100 64100 64100 0
601 20250418 102400 324142800 64100 64100 64100 64100 35
602 20250418 102300 321899300 64200 64200 64200 64200 0
603 20250418 102200 321899300 64200 64200 64200 64200 17
604 20250418 102100 320807900 64200 64200 64200 64200 2
605 20250418 102000 320679500 64200 64100 64200 64100 389
606 20250418 101900 295708400 64100 64100 64100 64100 0
607 20250418 101800 295708400 64100 64100 64100 64100 14
608 20250418 101700 294811000 64000 64000 64000 64000 0
609 20250418 101600 294811000 64000 64100 64100 64000 17
610 20250418 101500 293721800 64050 64050 64050 64050 6
611 20250418 101400 293337500 64050 64050 64050 64050 12
612 20250418 101300 292568900 64200 64100 64200 64100 15
613 20250418 101200 291606000 64200 64100 64200 64100 2
614 20250418 101100 291477700 64100 64100 64100 64100 0
615 20250418 101000 291477700 64100 64200 64200 64100 3
616 20250418 100900 291285200 64300 64300 64300 64300 0
617 20250418 100800 291285200 64300 64300 64300 64300 0
618 20250418 100700 291285200 64300 64200 64300 64200 2
619 20250418 100600 291156700 64200 64200 64300 64200 8
620 20250418 100500 290642700 64300 64100 64300 64100 2
621 20250418 100400 290514300 64100 64100 64100 64100 1
622 20250418 100300 290450200 64100 64100 64100 64100 4
623 20250418 100200 290193800 64300 64000 64300 64000 12
624 20250418 100100 289425400 64100 64100 64100 64100 23
625 20250418 100000 287951100 64100 64000 64100 64000 18
626 20250418 095900 286797400 64000 64000 64000 64000 0
627 20250418 095800 286797400 64000 64000 64000 64000 0
628 20250418 095700 286797400 64000 64000 64000 64000 7
629 20250418 095600 286349400 64100 64100 64100 63900 19
630 20250418 095500 285133100 64100 64100 64100 64100 41
631 20250418 095400 282505000 64200 64200 64200 64200 0
632 20250418 095300 282505000 64200 64300 64300 64200 37
633 20250418 095200 280128900 64200 64200 64200 64200 5
634 20250418 095100 279807900 64300 64300 64300 64300 7
635 20250418 095000 279357800 64300 64300 64300 64300 3
636 20250418 094900 279164900 64300 64300 64300 64300 2
637 20250418 094800 279036300 64300 64300 64300 64300 42
638 20250418 094700 276335700 64300 64400 64400 64300 110
639 20250418 094600 269261200 64300 64300 64300 64300 23
640 20250418 094500 267782300 64300 64100 64400 63800 828
641 20250418 094400 214782700 64200 64300 64300 64200 75
642 20250418 094300 209961300 64300 64400 64400 64300 12
643 20250418 094200 209188800 64500 64500 64500 64500 0
644 20250418 094100 209188800 64500 64500 64500 64500 18
645 20250418 094000 208027800 64400 64300 64400 64300 9
646 20250418 093900 207448900 64300 64500 64500 64300 52
647 20250418 093800 204098900 64500 64300 64500 64300 310
648 20250418 093700 184131500 64300 64200 64300 64200 17
649 20250418 093600 183039800 64200 64400 64400 64200 25
650 20250418 093500 181431600 64300 64300 64400 64200 117
651 20250418 093400 173907900 64300 64200 64300 64200 115
652 20250418 093300 166523500 64300 64200 64300 64200 2
653 20250418 093200 166395000 64200 64200 64200 64200 24
654 20250418 093100 164854200 64200 64300 64600 64200 614
655 20250418 093000 125297700 64300 64200 64300 64100 195
656 20250418 092900 112772400 64200 64200 64200 64200 83
657 20250418 092800 107443800 64100 64100 64300 64000 370
658 20250418 092700 83712500 63900 64100 64200 63900 26
659 20250418 092600 82047700 64100 64200 64200 64000 4
660 20250418 092500 81791300 64100 63900 64100 63900 137
661 20250418 092400 73020100 63900 63800 63900 63700 67
662 20250418 092300 68745000 63800 63800 63800 63800 24
663 20250418 092200 67213800 63800 63800 63800 63800 0
664 20250418 092100 67213800 63800 63800 63800 63800 0
665 20250418 092000 67213800 63800 63800 63800 63800 1
666 20250418 091900 67150000 63800 63800 63800 63800 0
667 20250418 091800 67150000 63800 63800 63800 63800 0
668 20250418 091700 67150000 63800 63700 63900 63700 31
669 20250418 091600 65172600 63700 63700 63700 63700 9
670 20250418 091500 64599300 63800 63800 63800 63800 0
671 20250418 091400 64599300 63800 63800 63800 63800 0
672 20250418 091300 64599300 63800 63800 63800 63700 7
673 20250418 091200 64153100 63900 63700 63900 63700 30
674 20250418 091100 62239100 63700 63800 63800 63700 32
675 20250418 091000 60199600 63900 63600 64000 63600 71
676 20250418 090900 55667400 63700 63600 63700 63400 29
677 20250418 090800 53826100 63600 63600 63600 63600 1
678 20250418 090700 53762500 63400 63400 63500 63400 86
679 20250418 090600 48309000 63400 63400 63400 63300 90
680 20250418 090500 42607400 63500 63400 63500 63300 36
681 20250418 090400 40325400 63300 63300 63500 63200 64
682 20250418 090300 36270900 63300 63200 63500 63200 65
683 20250418 090200 32160100 63500 63200 63500 63200 16
684 20250418 090100 31144700 63100 63000 63500 63000 59
685 20250418 090000 27416900 63100 62900 63400 62500 436

8
215000/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160918,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64000,500,2,0.79,611927400,9563,211.29,62900,64600,62500,82500,44500,63500,63989.06,21.74,0,2747,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,4016,8.06,0.86,12,0.15,7937.00,74618.00,84700,20240424,-24.44,56900,20250203,12.48,70700,-9.48,20250106,56900,12.48,20250203,84700,-24.44,20240424,56900,12.48,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,793,N,00,N
20250418,150930,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64100,600,2,0.94,549071100,8581,189.59,62900,64600,62500,82500,44500,63500,63986.84,21.74,0,2173,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,4023,8.08,0.86,12,0.14,7937.00,74618.00,84700,20240424,-24.32,56900,20250203,12.65,70700,-9.34,20250106,56900,12.65,20250203,84700,-24.32,20240424,56900,12.65,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,447,N,00,N
20250418,140933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63900,400,2,0.63,468947200,7329,161.93,62900,64600,62500,82500,44500,63500,63985.15,21.74,0,1960,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,4010,8.05,0.86,12,0.12,7937.00,74618.00,84700,20240424,-24.56,56900,20250203,12.30,70700,-9.62,20250106,56900,12.30,20250203,84700,-24.56,20240424,56900,12.30,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,447,N,00,N
20250418,130931,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64000,500,2,0.79,422288800,6598,145.78,62900,64600,62500,82500,44500,63500,64002.55,21.74,0,1759,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,4016,8.06,0.86,12,0.11,7937.00,74618.00,84700,20240424,-24.44,56900,20250203,12.48,70700,-9.48,20250106,56900,12.48,20250203,84700,-24.44,20240424,56900,12.48,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,447,N,00,N
20250418,120929,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,700,2,1.10,371668700,5806,128.28,62900,64600,62500,82500,44500,63500,64014.59,21.74,0,1327,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,4029,8.09,0.86,12,0.09,7937.00,74618.00,84700,20240424,-24.20,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,84700,-24.20,20240424,56900,12.83,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,447,N,00,N
20250418,110933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64100,600,2,0.94,347351700,5427,119.91,62900,64600,62500,82500,44500,63500,64004.37,21.74,0,1270,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,4023,8.08,0.86,12,0.09,7937.00,74618.00,84700,20240424,-24.32,56900,20250203,12.65,70700,-9.34,20250106,56900,12.65,20250203,84700,-24.32,20240424,56900,12.65,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,447,N,00,N
20250418,100933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64300,800,2,1.26,291285200,4553,100.60,62900,64600,62500,82500,44500,63500,63976.54,21.74,0,890,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,4035,8.10,0.86,12,0.07,7937.00,74618.00,84700,20240424,-24.09,56900,20250203,13.01,70700,-9.05,20250106,56900,13.01,20250203,84700,-24.09,20240424,56900,13.01,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,447,N,00,N
20250418,090938,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63600,100,2,0.16,55603700,881,19.47,62900,63600,62500,82500,44500,63500,63114.30,21.74,0,-289,64700,64100,63300,62700,61900,63700,62300,31,19000,500,46990,100,1,6275415,3991,8.01,0.85,12,0.01,7937.00,74618.00,84700,20240424,-24.91,56900,20250203,11.78,70700,-10.04,20250106,56900,11.78,20250203,84700,-24.91,20240424,56900,11.78,20250203,0.83,Y,215000,500,31 억,,1364370,N,N,447,N,00,N
20250417,160923,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63500,900,2,1.44,286406750,4526,80.94,63700,63900,62500,81300,43900,62600,63280.28,21.71,0,1297,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3985,8.00,0.85,12,0.07,7937.00,74618.00,84700,20240424,-25.03,56900,20250203,11.60,70700,-10.18,20250106,56900,11.60,20250203,84700,-25.03,20240424,56900,11.60,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,447,N,00,N
20250417,150933,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63400,800,2,1.28,278030150,4394,78.58,63700,63900,62500,81300,43900,62600,63274.95,21.71,0,1287,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3979,7.99,0.85,12,0.07,7937.00,74618.00,84700,20240424,-25.15,56900,20250203,11.42,70700,-10.33,20250106,56900,11.42,20250203,84700,-25.15,20240424,56900,11.42,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
20250417,140935,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63600,1000,2,1.60,251747300,3980,71.17,63700,63900,62500,81300,43900,62600,63253.09,21.71,0,1207,64466,63532,63066,62132,61666,63300,61900,31,18700,500,46320,100,1,6275415,3991,8.01,0.85,12,0.06,7937.00,74618.00,84700,20240424,-24.91,56900,20250203,11.78,70700,-10.04,20250106,56900,11.78,20250203,84700,-24.91,20240424,56900,11.78,20250203,0.84,Y,215000,500,31 억,,1362576,N,N,1033,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160918 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64000 500 2 0.79 611927400 9563 211.29 62900 64600 62500 82500 44500 63500 63989.06 21.74 0 2747 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 4016 8.06 0.86 12 0.15 7937.00 74618.00 84700 20240424 -24.44 56900 20250203 12.48 70700 -9.48 20250106 56900 12.48 20250203 84700 -24.44 20240424 56900 12.48 20250203 0.83 Y 215000 500 31 억 1364370 N N 793 N 00 N
3 20250418 150930 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64100 600 2 0.94 549071100 8581 189.59 62900 64600 62500 82500 44500 63500 63986.84 21.74 0 2173 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 4023 8.08 0.86 12 0.14 7937.00 74618.00 84700 20240424 -24.32 56900 20250203 12.65 70700 -9.34 20250106 56900 12.65 20250203 84700 -24.32 20240424 56900 12.65 20250203 0.83 Y 215000 500 31 억 1364370 N N 447 N 00 N
4 20250418 140933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63900 400 2 0.63 468947200 7329 161.93 62900 64600 62500 82500 44500 63500 63985.15 21.74 0 1960 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 4010 8.05 0.86 12 0.12 7937.00 74618.00 84700 20240424 -24.56 56900 20250203 12.30 70700 -9.62 20250106 56900 12.30 20250203 84700 -24.56 20240424 56900 12.30 20250203 0.83 Y 215000 500 31 억 1364370 N N 447 N 00 N
5 20250418 130931 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64000 500 2 0.79 422288800 6598 145.78 62900 64600 62500 82500 44500 63500 64002.55 21.74 0 1759 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 4016 8.06 0.86 12 0.11 7937.00 74618.00 84700 20240424 -24.44 56900 20250203 12.48 70700 -9.48 20250106 56900 12.48 20250203 84700 -24.44 20240424 56900 12.48 20250203 0.83 Y 215000 500 31 억 1364370 N N 447 N 00 N
6 20250418 120929 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 700 2 1.10 371668700 5806 128.28 62900 64600 62500 82500 44500 63500 64014.59 21.74 0 1327 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 4029 8.09 0.86 12 0.09 7937.00 74618.00 84700 20240424 -24.20 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 84700 -24.20 20240424 56900 12.83 20250203 0.83 Y 215000 500 31 억 1364370 N N 447 N 00 N
7 20250418 110933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64100 600 2 0.94 347351700 5427 119.91 62900 64600 62500 82500 44500 63500 64004.37 21.74 0 1270 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 4023 8.08 0.86 12 0.09 7937.00 74618.00 84700 20240424 -24.32 56900 20250203 12.65 70700 -9.34 20250106 56900 12.65 20250203 84700 -24.32 20240424 56900 12.65 20250203 0.83 Y 215000 500 31 억 1364370 N N 447 N 00 N
8 20250418 100933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64300 800 2 1.26 291285200 4553 100.60 62900 64600 62500 82500 44500 63500 63976.54 21.74 0 890 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 4035 8.10 0.86 12 0.07 7937.00 74618.00 84700 20240424 -24.09 56900 20250203 13.01 70700 -9.05 20250106 56900 13.01 20250203 84700 -24.09 20240424 56900 13.01 20250203 0.83 Y 215000 500 31 억 1364370 N N 447 N 00 N
9 20250418 090938 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63600 100 2 0.16 55603700 881 19.47 62900 63600 62500 82500 44500 63500 63114.30 21.74 0 -289 64700 64100 63300 62700 61900 63700 62300 31 19000 500 46990 100 1 6275415 3991 8.01 0.85 12 0.01 7937.00 74618.00 84700 20240424 -24.91 56900 20250203 11.78 70700 -10.04 20250106 56900 11.78 20250203 84700 -24.91 20240424 56900 11.78 20250203 0.83 Y 215000 500 31 억 1364370 N N 447 N 00 N
10 20250417 160923 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63500 900 2 1.44 286406750 4526 80.94 63700 63900 62500 81300 43900 62600 63280.28 21.71 0 1297 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3985 8.00 0.85 12 0.07 7937.00 74618.00 84700 20240424 -25.03 56900 20250203 11.60 70700 -10.18 20250106 56900 11.60 20250203 84700 -25.03 20240424 56900 11.60 20250203 0.84 Y 215000 500 31 억 1362576 N N 447 N 00 N
11 20250417 150933 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63400 800 2 1.28 278030150 4394 78.58 63700 63900 62500 81300 43900 62600 63274.95 21.71 0 1287 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3979 7.99 0.85 12 0.07 7937.00 74618.00 84700 20240424 -25.15 56900 20250203 11.42 70700 -10.33 20250106 56900 11.42 20250203 84700 -25.15 20240424 56900 11.42 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N
12 20250417 140935 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63600 1000 2 1.60 251747300 3980 71.17 63700 63900 62500 81300 43900 62600 63253.09 21.71 0 1207 64466 63532 63066 62132 61666 63300 61900 31 18700 500 46320 100 1 6275415 3991 8.01 0.85 12 0.06 7937.00 74618.00 84700 20240424 -24.91 56900 20250203 11.78 70700 -10.04 20250106 56900 11.78 20250203 84700 -24.91 20240424 56900 11.78 20250203 0.84 Y 215000 500 31 억 1362576 N N 1033 N 00 N

1
215000/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,59546,6275415,3727579600,392840979000,0.95
20250415,60428,6275415,3831135200,397861311000,0.96
20250414,60532,6275415,3831675600,397233769500,0.96
20250411,59426,6275415,3815149200,402881643000,0.95
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 59546 6275415 3727579600 392840979000 0.95
3 20250415 60428 6275415 3831135200 397861311000 0.96
4 20250414 60532 6275415 3831675600 397233769500 0.96
5 20250411 59426 6275415 3815149200 402881643000 0.95