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
086890/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,5190,5180,5220,5030,172147,884712915,00,0.00,N,5,-130,
20250417,5320,5050,5550,5050,380422,2014190510,00,0.00,N,2,220,
20250416,5100,5000,5240,4990,213001,1099695375,00,0.00,N,2,20,
20250415,5080,5070,5110,5000,35059,177053015,00,0.00,N,2,10,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 5190 5180 5220 5030 172147 884712915 00 0.00 N 5 -130
3 20250417 5320 5050 5550 5050 380422 2014190510 00 0.00 N 2 220
4 20250416 5100 5000 5240 4990 213001 1099695375 00 0.00 N 2 20
5 20250415 5080 5070 5110 5000 35059 177053015 00 0.00 N 2 10

643
086890/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,194100,871648895,5190,5190,5190,5190,2550
20250418,194000,871648895,5190,5190,5190,5190,0
20250418,193900,871648895,5190,5190,5190,5190,0
20250418,193800,871648895,5190,5190,5190,5190,0
20250418,193700,871648895,5190,5190,5190,5190,0
20250418,193600,871648895,5190,5190,5190,5190,0
20250418,193500,871648895,5190,5190,5190,5190,0
20250418,193400,871648895,5190,5190,5190,5190,0
20250418,193300,871648895,5190,5190,5190,5190,0
20250418,193200,871648895,5190,5190,5190,5190,0
20250418,193100,871648895,5190,5190,5190,5190,0
20250418,193000,871648895,5190,5190,5190,5190,0
20250418,192900,871648895,5190,5190,5190,5190,0
20250418,192800,871648895,5190,5190,5190,5190,0
20250418,192700,871648895,5190,5190,5190,5190,0
20250418,192600,871648895,5190,5190,5190,5190,0
20250418,192500,871648895,5190,5190,5190,5190,0
20250418,192400,871648895,5190,5190,5190,5190,0
20250418,192300,871648895,5190,5190,5190,5190,0
20250418,192200,871648895,5190,5190,5190,5190,0
20250418,192100,871648895,5190,5190,5190,5190,0
20250418,192000,871648895,5190,5190,5190,5190,0
20250418,191900,871648895,5190,5190,5190,5190,0
20250418,191800,871648895,5190,5190,5190,5190,0
20250418,191700,871648895,5190,5190,5190,5190,0
20250418,191600,871648895,5190,5190,5190,5190,0
20250418,191500,871648895,5190,5190,5190,5190,0
20250418,191400,871648895,5190,5190,5190,5190,0
20250418,191300,871648895,5190,5190,5190,5190,0
20250418,191200,871648895,5190,5190,5190,5190,0
20250418,191100,871648895,5190,5190,5190,5190,2550
20250418,191000,871648895,5190,5190,5190,5190,0
20250418,190900,871648895,5190,5190,5190,5190,0
20250418,190800,871648895,5190,5190,5190,5190,0
20250418,190700,871648895,5190,5190,5190,5190,0
20250418,190600,871648895,5190,5190,5190,5190,0
20250418,190500,871648895,5190,5190,5190,5190,0
20250418,190400,871648895,5190,5190,5190,5190,0
20250418,190300,871648895,5190,5190,5190,5190,0
20250418,190200,871648895,5190,5190,5190,5190,0
20250418,190100,871648895,5190,5190,5190,5190,0
20250418,190000,871648895,5190,5190,5190,5190,0
20250418,185900,871648895,5190,5190,5190,5190,0
20250418,185800,871648895,5190,5190,5190,5190,0
20250418,185700,871648895,5190,5190,5190,5190,0
20250418,185600,871648895,5190,5190,5190,5190,0
20250418,185500,871648895,5190,5190,5190,5190,0
20250418,185400,871648895,5190,5190,5190,5190,0
20250418,185300,871648895,5190,5190,5190,5190,0
20250418,185200,871648895,5190,5190,5190,5190,0
20250418,185100,871648895,5190,5190,5190,5190,0
20250418,185000,871648895,5190,5190,5190,5190,0
20250418,184900,871648895,5190,5190,5190,5190,0
20250418,184800,871648895,5190,5190,5190,5190,0
20250418,184700,871648895,5190,5190,5190,5190,0
20250418,184600,871648895,5190,5190,5190,5190,0
20250418,184500,871648895,5190,5190,5190,5190,0
20250418,184400,871648895,5190,5190,5190,5190,0
20250418,184300,871648895,5190,5190,5190,5190,0
20250418,184200,871648895,5190,5190,5190,5190,0
20250418,184100,871648895,5190,5190,5190,5190,2550
20250418,184000,871648895,5190,5190,5190,5190,0
20250418,183900,871648895,5190,5190,5190,5190,0
20250418,183800,871648895,5190,5190,5190,5190,0
20250418,183700,871648895,5190,5190,5190,5190,0
20250418,183600,871648895,5190,5190,5190,5190,0
20250418,183500,871648895,5190,5190,5190,5190,0
20250418,183400,871648895,5190,5190,5190,5190,0
20250418,183300,871648895,5190,5190,5190,5190,0
20250418,183200,871648895,5190,5190,5190,5190,0
20250418,183100,871648895,5190,5190,5190,5190,0
20250418,183000,871648895,5190,5190,5190,5190,0
20250418,182900,871648895,5190,5190,5190,5190,0
20250418,182800,871648895,5190,5190,5190,5190,0
20250418,182700,871648895,5190,5190,5190,5190,0
20250418,182600,871648895,5190,5190,5190,5190,0
20250418,182500,871648895,5190,5190,5190,5190,0
20250418,182400,871648895,5190,5190,5190,5190,0
20250418,182300,871648895,5190,5190,5190,5190,0
20250418,182200,871648895,5190,5190,5190,5190,0
20250418,182100,871648895,5190,5190,5190,5190,0
20250418,182000,871648895,5190,5190,5190,5190,0
20250418,181900,871648895,5190,5190,5190,5190,0
20250418,181800,871648895,5190,5190,5190,5190,0
20250418,181700,871648895,5190,5190,5190,5190,0
20250418,181600,871648895,5190,5190,5190,5190,0
20250418,181500,871648895,5190,5190,5190,5190,0
20250418,181400,871648895,5190,5190,5190,5190,0
20250418,181300,871648895,5190,5190,5190,5190,0
20250418,181200,871648895,5190,5190,5190,5190,0
20250418,181100,871648895,5190,5190,5190,5190,2550
20250418,181000,871648895,5190,5190,5190,5190,0
20250418,180900,871648895,5190,5190,5190,5190,0
20250418,180800,871648895,5190,5190,5190,5190,0
20250418,180700,871648895,5190,5190,5190,5190,0
20250418,180600,871648895,5190,5190,5190,5190,0
20250418,180500,871648895,5190,5190,5190,5190,0
20250418,180400,871648895,5190,5190,5190,5190,0
20250418,180300,871648895,5190,5190,5190,5190,0
20250418,180200,871648895,5190,5190,5190,5190,0
20250418,180100,871648895,5190,5190,5190,5190,0
20250418,180000,871648895,5190,5190,5190,5190,0
20250418,175900,871648895,5190,5190,5190,5190,0
20250418,175800,871648895,5190,5190,5190,5190,0
20250418,175700,871648895,5190,5190,5190,5190,0
20250418,175600,871648895,5190,5190,5190,5190,0
20250418,175500,871648895,5190,5190,5190,5190,0
20250418,175400,871648895,5190,5190,5190,5190,0
20250418,175300,871648895,5190,5190,5190,5190,0
20250418,175200,871648895,5190,5190,5190,5190,0
20250418,175100,871648895,5190,5190,5190,5190,0
20250418,175000,871648895,5190,5190,5190,5190,0
20250418,174900,871648895,5190,5190,5190,5190,0
20250418,174800,871648895,5190,5190,5190,5190,0
20250418,174700,871648895,5190,5190,5190,5190,0
20250418,174600,871648895,5190,5190,5190,5190,0
20250418,174500,871648895,5190,5190,5190,5190,0
20250418,174400,871648895,5190,5190,5190,5190,0
20250418,174300,871648895,5190,5190,5190,5190,0
20250418,174200,871648895,5190,5190,5190,5190,0
20250418,174100,871648895,5190,5190,5190,5190,2550
20250418,174000,871648895,5190,5190,5190,5190,0
20250418,173900,871648895,5190,5190,5190,5190,0
20250418,173800,871648895,5190,5190,5190,5190,0
20250418,173700,871648895,5190,5190,5190,5190,0
20250418,173600,871648895,5190,5190,5190,5190,0
20250418,173500,871648895,5190,5190,5190,5190,0
20250418,173400,871648895,5190,5190,5190,5190,0
20250418,173300,871648895,5190,5190,5190,5190,0
20250418,173200,871648895,5190,5190,5190,5190,0
20250418,173100,871648895,5190,5190,5190,5190,0
20250418,173000,871648895,5190,5190,5190,5190,0
20250418,172900,871648895,5190,5190,5190,5190,0
20250418,172800,871648895,5190,5190,5190,5190,0
20250418,172700,871648895,5190,5190,5190,5190,0
20250418,172600,871648895,5190,5190,5190,5190,0
20250418,172500,871648895,5190,5190,5190,5190,0
20250418,172400,871648895,5190,5190,5190,5190,0
20250418,172300,871648895,5190,5190,5190,5190,0
20250418,172200,871648895,5190,5190,5190,5190,0
20250418,172100,871648895,5190,5190,5190,5190,0
20250418,172000,871648895,5190,5190,5190,5190,0
20250418,171900,871648895,5190,5190,5190,5190,0
20250418,171800,871648895,5190,5190,5190,5190,0
20250418,171700,871648895,5190,5190,5190,5190,0
20250418,171600,871648895,5190,5190,5190,5190,0
20250418,171500,871648895,5190,5190,5190,5190,0
20250418,171400,871648895,5190,5190,5190,5190,0
20250418,171300,871648895,5190,5190,5190,5190,0
20250418,171200,871648895,5190,5190,5190,5190,0
20250418,171100,871648895,5190,5190,5190,5190,2550
20250418,171000,871648895,5190,5190,5190,5190,0
20250418,170900,871648895,5190,5190,5190,5190,0
20250418,170800,871648895,5190,5190,5190,5190,0
20250418,170700,871648895,5190,5190,5190,5190,0
20250418,170600,871648895,5190,5190,5190,5190,0
20250418,170500,871648895,5190,5190,5190,5190,0
20250418,170400,871648895,5190,5190,5190,5190,0
20250418,170300,871648895,5190,5190,5190,5190,0
20250418,170200,871648895,5190,5190,5190,5190,0
20250418,170100,871648895,5190,5190,5190,5190,0
20250418,170000,871648895,5190,5190,5190,5190,0
20250418,165900,871648895,5190,5190,5190,5190,0
20250418,165800,871648895,5190,5190,5190,5190,0
20250418,165700,871648895,5190,5190,5190,5190,0
20250418,165600,871648895,5190,5190,5190,5190,0
20250418,165500,871648895,5190,5190,5190,5190,0
20250418,165400,871648895,5190,5190,5190,5190,0
20250418,165300,871648895,5190,5190,5190,5190,0
20250418,165200,871648895,5190,5190,5190,5190,0
20250418,165100,871648895,5190,5190,5190,5190,0
20250418,165000,871648895,5190,5190,5190,5190,0
20250418,164900,871648895,5190,5190,5190,5190,0
20250418,164800,871648895,5190,5190,5190,5190,0
20250418,164700,871648895,5190,5190,5190,5190,0
20250418,164600,871648895,5190,5190,5190,5190,0
20250418,164500,871648895,5190,5190,5190,5190,0
20250418,164400,871648895,5190,5190,5190,5190,0
20250418,164300,871648895,5190,5190,5190,5190,0
20250418,164200,871648895,5190,5190,5190,5190,0
20250418,164100,871648895,5190,5190,5190,5190,2550
20250418,164000,871648895,5190,5190,5190,5190,0
20250418,163900,871648895,5190,5190,5190,5190,0
20250418,163800,871648895,5190,5190,5190,5190,0
20250418,163700,871648895,5190,5190,5190,5190,0
20250418,163600,871648895,5190,5190,5190,5190,0
20250418,163500,871648895,5190,5190,5190,5190,0
20250418,163400,871648895,5190,5190,5190,5190,0
20250418,163300,871648895,5190,5190,5190,5190,0
20250418,163200,871648895,5190,5190,5190,5190,0
20250418,163100,871648895,5190,5190,5190,5190,0
20250418,163000,871648895,5190,5190,5190,5190,0
20250418,162900,871648895,5190,5190,5190,5190,0
20250418,162800,871648895,5190,5190,5190,5190,0
20250418,162700,871648895,5190,5190,5190,5190,0
20250418,162600,871648895,5190,5190,5190,5190,0
20250418,162500,871648895,5190,5190,5190,5190,0
20250418,162400,871648895,5190,5190,5190,5190,0
20250418,162300,871648895,5190,5190,5190,5190,0
20250418,162200,871648895,5190,5190,5190,5190,0
20250418,162100,871648895,5190,5190,5190,5190,0
20250418,162000,871648895,5190,5190,5190,5190,0
20250418,161900,871648895,5190,5190,5190,5190,0
20250418,161800,871648895,5190,5190,5190,5190,0
20250418,161700,871648895,5190,5190,5190,5190,0
20250418,161600,871648895,5190,5190,5190,5190,0
20250418,161500,871648895,5190,5190,5190,5190,0
20250418,161400,871648895,5190,5190,5190,5190,0
20250418,161300,871648895,5190,5190,5190,5190,0
20250418,161200,871648895,5190,5190,5190,5190,0
20250418,161100,871648895,5190,5190,5190,5190,2550
20250418,161000,871648895,5190,5190,5190,5190,0
20250418,160900,871648895,5190,5190,5190,5190,0
20250418,160800,871648895,5190,5190,5190,5190,0
20250418,160700,871648895,5190,5190,5190,5190,0
20250418,160600,871648895,5190,5190,5190,5190,0
20250418,160500,871648895,5190,5190,5190,5190,0
20250418,160400,871648895,5190,5190,5190,5190,0
20250418,160300,871648895,5190,5190,5190,5190,0
20250418,160200,871648895,5190,5190,5190,5190,0
20250418,160100,871648895,5190,5190,5190,5190,0
20250418,160000,871648895,5190,5190,5190,5190,0
20250418,155900,871648895,5190,5190,5190,5190,0
20250418,155800,871648895,5190,5190,5190,5190,0
20250418,155700,871648895,5190,5190,5190,5190,0
20250418,155600,871648895,5190,5190,5190,5190,0
20250418,155500,871648895,5190,5190,5190,5190,0
20250418,155400,871648895,5190,5190,5190,5190,0
20250418,155300,871648895,5190,5190,5190,5190,0
20250418,155200,871648895,5190,5190,5190,5190,0
20250418,155100,871648895,5190,5190,5190,5190,0
20250418,155000,871648895,5190,5190,5190,5190,0
20250418,154900,871648895,5190,5190,5190,5190,0
20250418,154800,871648895,5190,5190,5190,5190,0
20250418,154700,871648895,5190,5190,5190,5190,0
20250418,154600,871648895,5190,5190,5190,5190,0
20250418,154500,871648895,5190,5190,5190,5190,0
20250418,154400,871648895,5190,5190,5190,5190,0
20250418,154300,871648895,5190,5190,5190,5190,0
20250418,154200,871648895,5190,5190,5190,5190,0
20250418,154100,871648895,5190,5190,5190,5190,2550
20250418,154000,871648895,5190,5190,5190,5190,0
20250418,153900,871648895,5190,5190,5190,5190,0
20250418,153800,871648895,5190,5190,5190,5190,0
20250418,153700,871648895,5190,5190,5190,5190,0
20250418,153600,871648895,5190,5190,5190,5190,0
20250418,153500,871648895,5190,5190,5190,5190,0
20250418,153400,871648895,5190,5190,5190,5190,0
20250418,153300,871648895,5190,5190,5190,5190,0
20250418,153200,871648895,5190,5190,5190,5190,0
20250418,153100,871648895,5190,5190,5190,5190,0
20250418,153000,871648895,5190,5190,5190,5190,2550
20250418,152900,858414395,5190,5190,5190,5190,0
20250418,152800,858414395,5190,5190,5190,5190,0
20250418,152700,858414395,5190,5190,5190,5190,0
20250418,152600,858414395,5190,5190,5190,5190,0
20250418,152500,858414395,5190,5190,5190,5190,0
20250418,152400,858414395,5190,5190,5190,5190,0
20250418,152300,858414395,5190,5190,5190,5190,0
20250418,152200,858414395,5190,5190,5190,5190,0
20250418,152100,858414395,5190,5190,5190,5190,0
20250418,152000,858414395,5190,5190,5190,5190,0
20250418,151900,858414395,5190,5190,5210,5190,776
20250418,151800,854378165,5190,5190,5200,5190,189
20250418,151700,853397205,5190,5190,5190,5190,99
20250418,151600,852883395,5190,5190,5190,5190,1
20250418,151500,852878205,5200,5200,5200,5180,13
20250418,151400,852810695,5180,5200,5200,5180,292
20250418,151300,851292515,5180,5180,5180,5180,1000
20250418,151200,846112515,5180,5190,5200,5180,6
20250418,151100,846081385,5180,5190,5190,5180,2
20250418,151000,846071015,5200,5200,5200,5200,1
20250418,150900,846065815,5180,5180,5180,5180,0
20250418,150800,846065815,5180,5180,5180,5180,1
20250418,150700,846060635,5180,5180,5180,5180,0
20250418,150600,846060635,5180,5190,5190,5180,2
20250418,150500,846050265,5180,5180,5200,5180,4
20250418,150400,846029505,5200,5190,5200,5180,1811
20250418,150300,836630385,5200,5190,5200,5190,140
20250418,150200,835903775,5170,5170,5190,5170,18
20250418,150100,835810395,5180,5180,5190,5170,205
20250418,150000,834748505,5170,5180,5200,5170,340
20250418,145900,832985725,5200,5180,5200,5170,887
20250418,145800,828380875,5190,5190,5190,5170,813
20250418,145700,824169435,5180,5180,5180,5180,1
20250418,145600,824164255,5180,5180,5190,5180,55
20250418,145500,823879315,5180,5180,5180,5180,0
20250418,145400,823879315,5180,5180,5190,5180,58
20250418,145300,823578865,5190,5180,5190,5180,10
20250418,145200,823527015,5190,5190,5190,5180,7
20250418,145100,823490715,5190,5190,5190,5190,1
20250418,145000,823485525,5180,5180,5180,5180,1
20250418,144900,823480345,5200,5180,5200,5180,2
20250418,144800,823469965,5200,5190,5200,5180,104
20250418,144700,822930185,5180,5180,5180,5180,0
20250418,144600,822930185,5180,5190,5190,5180,32
20250418,144500,822764115,5190,5190,5190,5190,0
20250418,144400,822764115,5190,5190,5190,5190,1
20250418,144300,822758925,5200,5195,5200,5195,48
20250418,144200,822509370,5190,5190,5190,5190,55
20250418,144100,822223920,5190,5190,5190,5190,0
20250418,144000,822223920,5190,5190,5190,5190,215
20250418,143900,821108070,5195,5195,5195,5195,2
20250418,143800,821097680,5195,5195,5195,5190,5
20250418,143700,821071715,5190,5190,5190,5190,1
20250418,143600,821066525,5195,5190,5200,5190,4
20250418,143500,821045750,5200,5200,5200,5200,1
20250418,143400,821040550,5190,5190,5190,5190,89
20250418,143300,820578640,5190,5200,5200,5190,4
20250418,143200,820557860,5190,5190,5190,5190,22
20250418,143100,820443680,5190,5200,5200,5190,114
20250418,143000,819851900,5190,5190,5190,5190,1244
20250418,142900,813395540,5190,5200,5200,5190,13
20250418,142800,813327960,5190,5190,5190,5190,0
20250418,142700,813327960,5190,5190,5190,5190,1
20250418,142600,813322770,5190,5200,5200,5190,10
20250418,142500,813270810,5220,5200,5220,5190,57
20250418,142400,812973780,5190,5190,5190,5190,42
20250418,142300,812755800,5190,5200,5210,5190,32
20250418,142200,812589410,5200,5190,5200,5190,2408
20250418,142100,800087650,5180,5180,5180,5180,0
20250418,142000,800087650,5180,5180,5180,5180,0
20250418,141900,800087650,5180,5180,5180,5180,576
20250418,141800,797103970,5180,5180,5180,5180,999
20250418,141700,791929150,5180,5190,5190,5180,2
20250418,141600,791918780,5180,5185,5190,5180,601
20250418,141500,788799650,5180,5190,5190,5180,57
20250418,141400,788503830,5180,5180,5180,5180,10
20250418,141300,788452030,5180,5180,5190,5180,139
20250418,141200,787730640,5190,5190,5190,5190,10
20250418,141100,787678740,5180,5180,5190,5180,225
20250418,141000,786512720,5170,5180,5190,5170,2002
20250418,140900,776142360,5180,5190,5190,5180,602
20250418,140800,773017990,5170,5170,5170,5170,0
20250418,140700,773017990,5170,5190,5190,5170,135
20250418,140600,772317360,5190,5180,5190,5180,3
20250418,140500,772301810,5170,5180,5190,5170,10
20250418,140400,772250010,5170,5170,5190,5170,1023
20250418,140300,766941200,5180,5175,5180,5175,310
20250418,140200,765335450,5170,5170,5170,5170,1
20250418,140100,765330280,5180,5180,5180,5180,9
20250418,140000,765283660,5180,5180,5190,5170,1365
20250418,135900,758212950,5170,5180,5180,5160,1039
20250418,135800,752841310,5170,5170,5170,5170,0
20250418,135700,752841310,5170,5160,5170,5160,81
20250418,135600,752422550,5170,5170,5170,5170,20
20250418,135500,752319150,5180,5180,5180,5180,2
20250418,135400,752308790,5180,5180,5180,5160,803
20250418,135300,748149290,5170,5160,5180,5160,404
20250418,135200,746060610,5180,5160,5180,5160,9
20250418,135100,746014050,5180,5170,5180,5170,300
20250418,135000,744463030,5170,5170,5170,5170,1
20250418,134900,744457860,5180,5170,5190,5170,696
20250418,134800,740852610,5180,5170,5180,5160,449
20250418,134700,738526870,5180,5180,5180,5180,4
20250418,134600,738506150,5180,5170,5180,5160,52
20250418,134500,738236820,5160,5180,5180,5160,382
20250418,134400,736258080,5180,5160,5180,5160,15
20250418,134300,736180450,5180,5180,5180,5170,503
20250418,134200,733576070,5170,5180,5180,5170,386
20250418,134100,731576640,5180,5180,5180,5180,0
20250418,134000,731576640,5180,5180,5180,5180,100
20250418,133900,731058640,5180,5180,5180,5180,500
20250418,133800,728468640,5180,5180,5180,5180,660
20250418,133700,725049840,5180,5180,5180,5180,0
20250418,133600,725049840,5180,5180,5180,5180,47
20250418,133500,724806380,5180,5170,5180,5160,152
20250418,133400,724020800,5160,5170,5170,5160,114
20250418,133300,723432060,5170,5170,5170,5170,0
20250418,133200,723432060,5170,5170,5170,5170,3
20250418,133100,723416550,5170,5170,5170,5170,1
20250418,133000,723411380,5160,5160,5160,5160,0
20250418,132900,723411380,5160,5160,5160,5160,1
20250418,132800,723406220,5170,5170,5170,5170,205
20250418,132700,722346370,5170,5170,5170,5170,0
20250418,132600,722346370,5170,5170,5170,5170,10
20250418,132500,722294670,5170,5170,5170,5170,10
20250418,132400,722242970,5170,5170,5170,5170,20
20250418,132300,722139570,5160,5160,5160,5160,0
20250418,132200,722139570,5160,5160,5160,5160,100
20250418,132100,721623570,5160,5160,5160,5160,0
20250418,132000,721623570,5160,5160,5160,5160,0
20250418,131900,721623570,5160,5160,5160,5160,150
20250418,131800,720849570,5160,5160,5160,5160,20
20250418,131700,720746370,5160,5160,5160,5160,0
20250418,131600,720746370,5160,5160,5160,5160,0
20250418,131500,720746370,5160,5160,5160,5160,10
20250418,131400,720694770,5160,5160,5160,5160,0
20250418,131300,720694770,5160,5160,5160,5160,20
20250418,131200,720591570,5160,5160,5160,5160,0
20250418,131100,720591570,5160,5160,5160,5160,0
20250418,131000,720591570,5160,5160,5160,5160,0
20250418,130900,720591570,5160,5160,5160,5160,0
20250418,130800,720591570,5160,5160,5160,5160,0
20250418,130700,720591570,5160,5160,5160,5160,84
20250418,130600,720158130,5160,5160,5160,5160,400
20250418,130500,718094130,5150,5150,5150,5150,142
20250418,130400,717362830,5150,5150,5150,5150,0
20250418,130300,717362830,5150,5150,5150,5150,0
20250418,130200,717362830,5150,5150,5150,5150,0
20250418,130100,717362830,5150,5150,5150,5150,0
20250418,130000,717362830,5150,5150,5150,5150,4
20250418,125900,717342230,5150,5150,5150,5150,144
20250418,125800,716600630,5160,5160,5160,5160,0
20250418,125700,716600630,5160,5160,5160,5160,0
20250418,125600,716600630,5160,5160,5160,5160,10
20250418,125500,716549030,5160,5160,5160,5160,0
20250418,125400,716549030,5160,5160,5160,5160,0
20250418,125300,716549030,5160,5160,5160,5160,20
20250418,125200,716445830,5160,5160,5160,5160,101
20250418,125100,715924670,5160,5160,5160,5160,269
20250418,125000,714536630,5160,5160,5160,5160,0
20250418,124900,714536630,5160,5160,5160,5160,0
20250418,124800,714536630,5160,5150,5160,5150,38
20250418,124700,714340920,5160,5160,5160,5160,0
20250418,124600,714340920,5160,5160,5160,5160,0
20250418,124500,714340920,5160,5160,5160,5160,251
20250418,124400,713045760,5160,5160,5160,5160,0
20250418,124300,713045760,5160,5160,5160,5160,0
20250418,124200,713045760,5160,5160,5160,5160,0
20250418,124100,713045760,5160,5160,5160,5160,16
20250418,124000,712963200,5160,5160,5160,5160,0
20250418,123900,712963200,5160,5160,5160,5160,2
20250418,123800,712952880,5150,5150,5150,5150,0
20250418,123700,712952880,5150,5150,5150,5150,0
20250418,123600,712952880,5150,5150,5150,5150,2001
20250418,123500,702647730,5160,5160,5160,5160,3
20250418,123400,702632250,5160,5160,5160,5160,0
20250418,123300,702632250,5160,5160,5160,5160,1
20250418,123200,702627090,5160,5160,5160,5160,0
20250418,123100,702627090,5160,5160,5160,5160,0
20250418,123000,702627090,5160,5150,5160,5150,112
20250418,122900,702050280,5160,5160,5160,5160,2
20250418,122800,702039960,5160,5160,5160,5160,0
20250418,122700,702039960,5160,5160,5160,5160,5
20250418,122600,702014160,5160,5160,5160,5160,0
20250418,122500,702014160,5160,5150,5160,5150,208
20250418,122400,700942060,5150,5150,5150,5150,0
20250418,122300,700942060,5150,5150,5150,5150,0
20250418,122200,700942060,5150,5150,5150,5150,0
20250418,122100,700942060,5150,5150,5150,5150,123
20250418,122000,700308610,5150,5150,5150,5150,0
20250418,121900,700308610,5150,5150,5150,5150,1
20250418,121800,700303460,5160,5160,5160,5160,0
20250418,121700,700303460,5160,5160,5160,5160,0
20250418,121600,700303460,5160,5160,5160,5160,1162
20250418,121500,694307540,5170,5170,5170,5170,0
20250418,121400,694307540,5170,5170,5170,5170,0
20250418,121300,694307540,5170,5170,5170,5170,52
20250418,121200,694038700,5170,5170,5170,5170,161
20250418,121100,693206330,5170,5170,5170,5170,151
20250418,121000,692425660,5160,5160,5160,5160,29
20250418,120900,692276020,5160,5160,5160,5160,104
20250418,120800,691739380,5160,5160,5160,5160,76
20250418,120700,691347220,5150,5150,5150,5150,0
20250418,120600,691347220,5150,5150,5150,5150,0
20250418,120500,691347220,5150,5150,5150,5150,0
20250418,120400,691347220,5150,5150,5150,5150,247
20250418,120300,690075170,5150,5150,5150,5150,0
20250418,120200,690075170,5150,5150,5150,5150,200
20250418,120100,689045170,5150,5150,5150,5150,0
20250418,120000,689045170,5150,5150,5150,5150,3
20250418,115900,689029720,5150,5150,5150,5150,2
20250418,115800,689019420,5130,5130,5130,5130,0
20250418,115700,689019420,5130,5130,5130,5130,15
20250418,115600,688942470,5150,5140,5150,5140,1295
20250418,115500,682281030,5140,5130,5140,5130,2839
20250418,115400,667716410,5140,5150,5150,5140,174
20250418,115300,666821880,5140,5140,5140,5140,50
20250418,115200,666564880,5140,5140,5150,5140,269
20250418,115100,665180870,5140,5140,5150,5140,102
20250418,115000,664656300,5150,5150,5150,5150,6
20250418,114900,664625400,5140,5150,5150,5140,235
20250418,114800,663417150,5150,5150,5150,5150,0
20250418,114700,663417150,5150,5130,5150,5130,358
20250418,114600,661573690,5140,5140,5140,5140,1
20250418,114500,661568550,5130,5140,5140,5130,1375
20250418,114400,654514790,5130,5130,5130,5130,0
20250418,114300,654514790,5130,5130,5130,5130,0
20250418,114200,654514790,5130,5130,5130,5130,0
20250418,114100,654514790,5130,5130,5130,5130,0
20250418,114000,654514790,5130,5140,5150,5130,173
20250418,113900,653626580,5150,5150,5150,5150,72
20250418,113800,653255780,5150,5150,5150,5150,0
20250418,113700,653255780,5150,5140,5150,5140,4
20250418,113600,653235200,5120,5120,5120,5120,0
20250418,113500,653235200,5120,5130,5130,5120,1396
20250418,113400,646077390,5130,5140,5140,5130,40
20250418,113300,645872180,5130,5130,5130,5130,13
20250418,113200,645805490,5140,5140,5140,5140,775
20250418,113100,641821990,5150,5150,5150,5150,18
20250418,113000,641729290,5140,5140,5140,5140,100
20250418,112900,641215290,5140,5145,5145,5140,102
20250418,112800,640690910,5130,5130,5130,5130,0
20250418,112700,640690910,5130,5130,5130,5130,0
20250418,112600,640690910,5130,5130,5130,5130,0
20250418,112500,640690910,5130,5130,5130,5130,466
20250418,112400,638300330,5130,5140,5140,5130,100
20250418,112300,637787320,5130,5130,5130,5130,0
20250418,112200,637787320,5130,5140,5140,5130,369
20250418,112100,635893280,5150,5150,5160,5150,342
20250418,112000,634131950,5140,5150,5150,5140,714
20250418,111900,630460990,5150,5150,5150,5150,61
20250418,111800,630146840,5150,5150,5150,5150,0
20250418,111700,630146840,5150,5150,5150,5150,10
20250418,111600,630095340,5160,5160,5160,5160,136
20250418,111500,629393580,5160,5160,5160,5160,0
20250418,111400,629393580,5160,5140,5160,5140,1001
20250418,111300,624232020,5150,5150,5150,5150,0
20250418,111200,624232020,5150,5150,5150,5150,0
20250418,111100,624232020,5150,5150,5150,5150,0
20250418,111000,624232020,5150,5130,5150,5130,57
20250418,110900,623939590,5130,5130,5130,5130,1
20250418,110800,623934460,5160,5160,5160,5160,0
20250418,110700,623934460,5160,5150,5160,5150,66
20250418,110600,623594400,5160,5160,5160,5160,0
20250418,110500,623594400,5160,5160,5160,5160,0
20250418,110400,623594400,5160,5150,5160,5150,110
20250418,110300,623027650,5140,5140,5140,5140,411
20250418,110200,620915110,5130,5130,5130,5130,13
20250418,110100,620848420,5140,5140,5140,5140,50
20250418,110000,620591420,5140,5140,5140,5140,40
20250418,105900,620385820,5120,5120,5120,5120,0
20250418,105800,620385820,5120,5130,5130,5120,14
20250418,105700,620314130,5140,5140,5140,5140,247
20250418,105600,619044550,5140,5130,5140,5130,1159
20250418,105500,613090020,5130,5130,5130,5130,4
20250418,105400,613069500,5140,5130,5140,5130,740
20250418,105300,609266300,5140,5140,5140,5140,0
20250418,105200,609266300,5140,5140,5140,5140,0
20250418,105100,609266300,5140,5140,5140,5140,110
20250418,105000,608700900,5140,5140,5140,5140,169
20250418,104900,607832240,5150,5150,5150,5150,0
20250418,104800,607832240,5150,5150,5150,5150,0
20250418,104700,607832240,5150,5150,5150,5150,0
20250418,104600,607832240,5150,5150,5150,5150,0
20250418,104500,607832240,5150,5140,5150,5140,15
20250418,104400,607755020,5140,5140,5140,5140,0
20250418,104300,607755020,5140,5140,5140,5140,0
20250418,104200,607755020,5140,5150,5150,5140,23
20250418,104100,607636770,5150,5150,5150,5150,100
20250418,104000,607121770,5150,5150,5150,5150,200
20250418,103900,606091770,5130,5130,5130,5130,0
20250418,103800,606091770,5130,5130,5130,5130,265
20250418,103700,604732320,5130,5120,5130,5120,175
20250418,103600,603835220,5120,5120,5120,5120,220
20250418,103500,602708820,5120,5120,5120,5120,358
20250418,103400,600875860,5120,5120,5120,5120,0
20250418,103300,600875860,5120,5120,5120,5120,3
20250418,103200,600860500,5120,5120,5120,5120,362
20250418,103100,599007060,5110,5110,5110,5110,200
20250418,103000,597985060,5100,5130,5130,5100,140
20250418,102900,597268060,5130,5110,5130,5110,600
20250418,102800,594195300,5100,5100,5100,5100,200
20250418,102700,593175300,5100,5100,5100,5100,309
20250418,102600,591599400,5100,5110,5110,5100,620
20250418,102500,588437390,5100,5100,5100,5100,73
20250418,102400,588065090,5110,5100,5110,5100,279
20250418,102300,586641890,5100,5100,5100,5100,500
20250418,102200,584091890,5100,5100,5100,5100,1169
20250418,102100,578129990,5090,5090,5090,5090,2
20250418,102000,578119810,5100,5100,5100,5100,0
20250418,101900,578119810,5100,5110,5110,5100,585
20250418,101800,575136260,5110,5110,5110,5110,1
20250418,101700,575131150,5110,5100,5110,5100,118
20250418,101600,574529300,5100,5100,5100,5100,0
20250418,101500,574529300,5100,5100,5100,5100,0
20250418,101400,574529300,5100,5100,5100,5100,0
20250418,101300,574529300,5100,5100,5100,5100,151
20250418,101200,573759200,5100,5110,5110,5100,440
20250418,101100,571514960,5110,5110,5110,5110,0
20250418,101000,571514960,5110,5100,5110,5100,103
20250418,100900,570989650,5110,5110,5110,5110,100
20250418,100800,570478650,5120,5120,5120,5120,1
20250418,100700,570473530,5120,5120,5120,5120,1
20250418,100600,570468410,5100,5100,5110,5100,466
20250418,100500,568088530,5100,5100,5100,5100,213
20250418,100400,567002230,5100,5100,5100,5100,0
20250418,100300,567002230,5100,5100,5100,5100,0
20250418,100200,567002230,5100,5100,5100,5100,867
20250418,100100,562580530,5100,5100,5100,5100,111
20250418,100000,562014430,5100,5110,5110,5100,608
20250418,095900,558913620,5110,5100,5110,5100,225
20250418,095800,557766110,5100,5110,5110,5100,385
20250418,095700,555801490,5110,5110,5110,5110,112
20250418,095600,555229170,5120,5120,5120,5120,20
20250418,095500,555126770,5120,5120,5120,5120,0
20250418,095400,555126770,5120,5110,5120,5100,314
20250418,095300,553522320,5110,5120,5120,5110,1074
20250418,095200,548032130,5110,5110,5110,5110,287
20250418,095100,546565560,5110,5110,5110,5110,1
20250418,095000,546560450,5110,5110,5110,5110,447
20250418,094900,544276280,5110,5110,5110,5110,20
20250418,094800,544174080,5110,5110,5110,5110,0
20250418,094700,544174080,5110,5120,5120,5110,16
20250418,094600,544092210,5120,5120,5120,5110,713
20250418,094500,540448640,5120,5115,5120,5110,22
20250418,094400,540336200,5120,5120,5120,5120,12
20250418,094300,540274760,5110,5120,5120,5110,258
20250418,094200,538956370,5100,5120,5120,5100,249
20250418,094100,537682770,5120,5100,5120,5090,574
20250418,094000,534744670,5100,5110,5110,5100,325
20250418,093900,533085830,5120,5090,5120,5090,97
20250418,093800,532592070,5090,5100,5100,5090,130
20250418,093700,531929940,5100,5110,5110,5090,5528
20250418,093600,503733740,5120,5120,5120,5120,967
20250418,093500,498782700,5120,5130,5130,5120,493
20250418,093400,496256440,5130,5130,5130,5130,20
20250418,093300,496153840,5130,5130,5130,5130,1
20250418,093200,496148710,5140,5140,5140,5140,0
20250418,093100,496148710,5140,5120,5140,5120,1242
20250418,093000,489785230,5120,5140,5140,5120,472
20250418,092900,487368220,5130,5140,5140,5120,1816
20250418,092800,478034250,5160,5170,5170,5140,802
20250418,092700,473890970,5170,5120,5170,5120,3029
20250418,092600,458283120,5120,5120,5120,5120,1180
20250418,092500,452241520,5130,5130,5130,5130,198
20250418,092400,451225780,5130,5120,5130,5110,105
20250418,092300,450688590,5120,5120,5120,5110,74
20250418,092200,450309910,5120,5120,5120,5110,1045
20250418,092100,444959660,5110,5110,5120,5110,39
20250418,092000,444760270,5110,5110,5120,5110,251
20250418,091900,443476660,5100,5110,5120,5100,637
20250418,091800,440219310,5110,5100,5120,5100,339
20250418,091700,438484240,5100,5100,5120,5100,1465
20250418,091600,431007680,5120,5120,5120,5100,2922
20250418,091500,416079050,5120,5120,5130,5110,756
20250418,091400,412204650,5120,5110,5120,5100,3680
20250418,091300,393411630,5120,5120,5120,5120,1894
20250418,091200,383714350,5130,5110,5130,5110,2033
20250418,091100,373300590,5110,5090,5110,5090,210
20250418,091000,372228290,5080,5080,5100,5080,1726
20250418,090900,363446330,5080,5070,5100,5070,1027
20250418,090800,358228670,5070,5080,5080,5030,7204
20250418,090700,321786400,5090,5120,5130,5090,4122
20250418,090600,300777440,5130,5120,5130,5110,3364
20250418,090500,283565710,5120,5150,5150,5110,4136
20250418,090400,262350710,5150,5150,5150,5140,2787
20250418,090300,248009070,5150,5140,5160,5140,3419
20250418,090200,230396980,5150,5160,5200,5150,14061
20250418,090100,157611430,5150,5160,5180,5080,17915
20250418,090000,65879930,5170,5180,5190,5150,12744
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 194100 871648895 5190 5190 5190 5190 2550
3 20250418 194000 871648895 5190 5190 5190 5190 0
4 20250418 193900 871648895 5190 5190 5190 5190 0
5 20250418 193800 871648895 5190 5190 5190 5190 0
6 20250418 193700 871648895 5190 5190 5190 5190 0
7 20250418 193600 871648895 5190 5190 5190 5190 0
8 20250418 193500 871648895 5190 5190 5190 5190 0
9 20250418 193400 871648895 5190 5190 5190 5190 0
10 20250418 193300 871648895 5190 5190 5190 5190 0
11 20250418 193200 871648895 5190 5190 5190 5190 0
12 20250418 193100 871648895 5190 5190 5190 5190 0
13 20250418 193000 871648895 5190 5190 5190 5190 0
14 20250418 192900 871648895 5190 5190 5190 5190 0
15 20250418 192800 871648895 5190 5190 5190 5190 0
16 20250418 192700 871648895 5190 5190 5190 5190 0
17 20250418 192600 871648895 5190 5190 5190 5190 0
18 20250418 192500 871648895 5190 5190 5190 5190 0
19 20250418 192400 871648895 5190 5190 5190 5190 0
20 20250418 192300 871648895 5190 5190 5190 5190 0
21 20250418 192200 871648895 5190 5190 5190 5190 0
22 20250418 192100 871648895 5190 5190 5190 5190 0
23 20250418 192000 871648895 5190 5190 5190 5190 0
24 20250418 191900 871648895 5190 5190 5190 5190 0
25 20250418 191800 871648895 5190 5190 5190 5190 0
26 20250418 191700 871648895 5190 5190 5190 5190 0
27 20250418 191600 871648895 5190 5190 5190 5190 0
28 20250418 191500 871648895 5190 5190 5190 5190 0
29 20250418 191400 871648895 5190 5190 5190 5190 0
30 20250418 191300 871648895 5190 5190 5190 5190 0
31 20250418 191200 871648895 5190 5190 5190 5190 0
32 20250418 191100 871648895 5190 5190 5190 5190 2550
33 20250418 191000 871648895 5190 5190 5190 5190 0
34 20250418 190900 871648895 5190 5190 5190 5190 0
35 20250418 190800 871648895 5190 5190 5190 5190 0
36 20250418 190700 871648895 5190 5190 5190 5190 0
37 20250418 190600 871648895 5190 5190 5190 5190 0
38 20250418 190500 871648895 5190 5190 5190 5190 0
39 20250418 190400 871648895 5190 5190 5190 5190 0
40 20250418 190300 871648895 5190 5190 5190 5190 0
41 20250418 190200 871648895 5190 5190 5190 5190 0
42 20250418 190100 871648895 5190 5190 5190 5190 0
43 20250418 190000 871648895 5190 5190 5190 5190 0
44 20250418 185900 871648895 5190 5190 5190 5190 0
45 20250418 185800 871648895 5190 5190 5190 5190 0
46 20250418 185700 871648895 5190 5190 5190 5190 0
47 20250418 185600 871648895 5190 5190 5190 5190 0
48 20250418 185500 871648895 5190 5190 5190 5190 0
49 20250418 185400 871648895 5190 5190 5190 5190 0
50 20250418 185300 871648895 5190 5190 5190 5190 0
51 20250418 185200 871648895 5190 5190 5190 5190 0
52 20250418 185100 871648895 5190 5190 5190 5190 0
53 20250418 185000 871648895 5190 5190 5190 5190 0
54 20250418 184900 871648895 5190 5190 5190 5190 0
55 20250418 184800 871648895 5190 5190 5190 5190 0
56 20250418 184700 871648895 5190 5190 5190 5190 0
57 20250418 184600 871648895 5190 5190 5190 5190 0
58 20250418 184500 871648895 5190 5190 5190 5190 0
59 20250418 184400 871648895 5190 5190 5190 5190 0
60 20250418 184300 871648895 5190 5190 5190 5190 0
61 20250418 184200 871648895 5190 5190 5190 5190 0
62 20250418 184100 871648895 5190 5190 5190 5190 2550
63 20250418 184000 871648895 5190 5190 5190 5190 0
64 20250418 183900 871648895 5190 5190 5190 5190 0
65 20250418 183800 871648895 5190 5190 5190 5190 0
66 20250418 183700 871648895 5190 5190 5190 5190 0
67 20250418 183600 871648895 5190 5190 5190 5190 0
68 20250418 183500 871648895 5190 5190 5190 5190 0
69 20250418 183400 871648895 5190 5190 5190 5190 0
70 20250418 183300 871648895 5190 5190 5190 5190 0
71 20250418 183200 871648895 5190 5190 5190 5190 0
72 20250418 183100 871648895 5190 5190 5190 5190 0
73 20250418 183000 871648895 5190 5190 5190 5190 0
74 20250418 182900 871648895 5190 5190 5190 5190 0
75 20250418 182800 871648895 5190 5190 5190 5190 0
76 20250418 182700 871648895 5190 5190 5190 5190 0
77 20250418 182600 871648895 5190 5190 5190 5190 0
78 20250418 182500 871648895 5190 5190 5190 5190 0
79 20250418 182400 871648895 5190 5190 5190 5190 0
80 20250418 182300 871648895 5190 5190 5190 5190 0
81 20250418 182200 871648895 5190 5190 5190 5190 0
82 20250418 182100 871648895 5190 5190 5190 5190 0
83 20250418 182000 871648895 5190 5190 5190 5190 0
84 20250418 181900 871648895 5190 5190 5190 5190 0
85 20250418 181800 871648895 5190 5190 5190 5190 0
86 20250418 181700 871648895 5190 5190 5190 5190 0
87 20250418 181600 871648895 5190 5190 5190 5190 0
88 20250418 181500 871648895 5190 5190 5190 5190 0
89 20250418 181400 871648895 5190 5190 5190 5190 0
90 20250418 181300 871648895 5190 5190 5190 5190 0
91 20250418 181200 871648895 5190 5190 5190 5190 0
92 20250418 181100 871648895 5190 5190 5190 5190 2550
93 20250418 181000 871648895 5190 5190 5190 5190 0
94 20250418 180900 871648895 5190 5190 5190 5190 0
95 20250418 180800 871648895 5190 5190 5190 5190 0
96 20250418 180700 871648895 5190 5190 5190 5190 0
97 20250418 180600 871648895 5190 5190 5190 5190 0
98 20250418 180500 871648895 5190 5190 5190 5190 0
99 20250418 180400 871648895 5190 5190 5190 5190 0
100 20250418 180300 871648895 5190 5190 5190 5190 0
101 20250418 180200 871648895 5190 5190 5190 5190 0
102 20250418 180100 871648895 5190 5190 5190 5190 0
103 20250418 180000 871648895 5190 5190 5190 5190 0
104 20250418 175900 871648895 5190 5190 5190 5190 0
105 20250418 175800 871648895 5190 5190 5190 5190 0
106 20250418 175700 871648895 5190 5190 5190 5190 0
107 20250418 175600 871648895 5190 5190 5190 5190 0
108 20250418 175500 871648895 5190 5190 5190 5190 0
109 20250418 175400 871648895 5190 5190 5190 5190 0
110 20250418 175300 871648895 5190 5190 5190 5190 0
111 20250418 175200 871648895 5190 5190 5190 5190 0
112 20250418 175100 871648895 5190 5190 5190 5190 0
113 20250418 175000 871648895 5190 5190 5190 5190 0
114 20250418 174900 871648895 5190 5190 5190 5190 0
115 20250418 174800 871648895 5190 5190 5190 5190 0
116 20250418 174700 871648895 5190 5190 5190 5190 0
117 20250418 174600 871648895 5190 5190 5190 5190 0
118 20250418 174500 871648895 5190 5190 5190 5190 0
119 20250418 174400 871648895 5190 5190 5190 5190 0
120 20250418 174300 871648895 5190 5190 5190 5190 0
121 20250418 174200 871648895 5190 5190 5190 5190 0
122 20250418 174100 871648895 5190 5190 5190 5190 2550
123 20250418 174000 871648895 5190 5190 5190 5190 0
124 20250418 173900 871648895 5190 5190 5190 5190 0
125 20250418 173800 871648895 5190 5190 5190 5190 0
126 20250418 173700 871648895 5190 5190 5190 5190 0
127 20250418 173600 871648895 5190 5190 5190 5190 0
128 20250418 173500 871648895 5190 5190 5190 5190 0
129 20250418 173400 871648895 5190 5190 5190 5190 0
130 20250418 173300 871648895 5190 5190 5190 5190 0
131 20250418 173200 871648895 5190 5190 5190 5190 0
132 20250418 173100 871648895 5190 5190 5190 5190 0
133 20250418 173000 871648895 5190 5190 5190 5190 0
134 20250418 172900 871648895 5190 5190 5190 5190 0
135 20250418 172800 871648895 5190 5190 5190 5190 0
136 20250418 172700 871648895 5190 5190 5190 5190 0
137 20250418 172600 871648895 5190 5190 5190 5190 0
138 20250418 172500 871648895 5190 5190 5190 5190 0
139 20250418 172400 871648895 5190 5190 5190 5190 0
140 20250418 172300 871648895 5190 5190 5190 5190 0
141 20250418 172200 871648895 5190 5190 5190 5190 0
142 20250418 172100 871648895 5190 5190 5190 5190 0
143 20250418 172000 871648895 5190 5190 5190 5190 0
144 20250418 171900 871648895 5190 5190 5190 5190 0
145 20250418 171800 871648895 5190 5190 5190 5190 0
146 20250418 171700 871648895 5190 5190 5190 5190 0
147 20250418 171600 871648895 5190 5190 5190 5190 0
148 20250418 171500 871648895 5190 5190 5190 5190 0
149 20250418 171400 871648895 5190 5190 5190 5190 0
150 20250418 171300 871648895 5190 5190 5190 5190 0
151 20250418 171200 871648895 5190 5190 5190 5190 0
152 20250418 171100 871648895 5190 5190 5190 5190 2550
153 20250418 171000 871648895 5190 5190 5190 5190 0
154 20250418 170900 871648895 5190 5190 5190 5190 0
155 20250418 170800 871648895 5190 5190 5190 5190 0
156 20250418 170700 871648895 5190 5190 5190 5190 0
157 20250418 170600 871648895 5190 5190 5190 5190 0
158 20250418 170500 871648895 5190 5190 5190 5190 0
159 20250418 170400 871648895 5190 5190 5190 5190 0
160 20250418 170300 871648895 5190 5190 5190 5190 0
161 20250418 170200 871648895 5190 5190 5190 5190 0
162 20250418 170100 871648895 5190 5190 5190 5190 0
163 20250418 170000 871648895 5190 5190 5190 5190 0
164 20250418 165900 871648895 5190 5190 5190 5190 0
165 20250418 165800 871648895 5190 5190 5190 5190 0
166 20250418 165700 871648895 5190 5190 5190 5190 0
167 20250418 165600 871648895 5190 5190 5190 5190 0
168 20250418 165500 871648895 5190 5190 5190 5190 0
169 20250418 165400 871648895 5190 5190 5190 5190 0
170 20250418 165300 871648895 5190 5190 5190 5190 0
171 20250418 165200 871648895 5190 5190 5190 5190 0
172 20250418 165100 871648895 5190 5190 5190 5190 0
173 20250418 165000 871648895 5190 5190 5190 5190 0
174 20250418 164900 871648895 5190 5190 5190 5190 0
175 20250418 164800 871648895 5190 5190 5190 5190 0
176 20250418 164700 871648895 5190 5190 5190 5190 0
177 20250418 164600 871648895 5190 5190 5190 5190 0
178 20250418 164500 871648895 5190 5190 5190 5190 0
179 20250418 164400 871648895 5190 5190 5190 5190 0
180 20250418 164300 871648895 5190 5190 5190 5190 0
181 20250418 164200 871648895 5190 5190 5190 5190 0
182 20250418 164100 871648895 5190 5190 5190 5190 2550
183 20250418 164000 871648895 5190 5190 5190 5190 0
184 20250418 163900 871648895 5190 5190 5190 5190 0
185 20250418 163800 871648895 5190 5190 5190 5190 0
186 20250418 163700 871648895 5190 5190 5190 5190 0
187 20250418 163600 871648895 5190 5190 5190 5190 0
188 20250418 163500 871648895 5190 5190 5190 5190 0
189 20250418 163400 871648895 5190 5190 5190 5190 0
190 20250418 163300 871648895 5190 5190 5190 5190 0
191 20250418 163200 871648895 5190 5190 5190 5190 0
192 20250418 163100 871648895 5190 5190 5190 5190 0
193 20250418 163000 871648895 5190 5190 5190 5190 0
194 20250418 162900 871648895 5190 5190 5190 5190 0
195 20250418 162800 871648895 5190 5190 5190 5190 0
196 20250418 162700 871648895 5190 5190 5190 5190 0
197 20250418 162600 871648895 5190 5190 5190 5190 0
198 20250418 162500 871648895 5190 5190 5190 5190 0
199 20250418 162400 871648895 5190 5190 5190 5190 0
200 20250418 162300 871648895 5190 5190 5190 5190 0
201 20250418 162200 871648895 5190 5190 5190 5190 0
202 20250418 162100 871648895 5190 5190 5190 5190 0
203 20250418 162000 871648895 5190 5190 5190 5190 0
204 20250418 161900 871648895 5190 5190 5190 5190 0
205 20250418 161800 871648895 5190 5190 5190 5190 0
206 20250418 161700 871648895 5190 5190 5190 5190 0
207 20250418 161600 871648895 5190 5190 5190 5190 0
208 20250418 161500 871648895 5190 5190 5190 5190 0
209 20250418 161400 871648895 5190 5190 5190 5190 0
210 20250418 161300 871648895 5190 5190 5190 5190 0
211 20250418 161200 871648895 5190 5190 5190 5190 0
212 20250418 161100 871648895 5190 5190 5190 5190 2550
213 20250418 161000 871648895 5190 5190 5190 5190 0
214 20250418 160900 871648895 5190 5190 5190 5190 0
215 20250418 160800 871648895 5190 5190 5190 5190 0
216 20250418 160700 871648895 5190 5190 5190 5190 0
217 20250418 160600 871648895 5190 5190 5190 5190 0
218 20250418 160500 871648895 5190 5190 5190 5190 0
219 20250418 160400 871648895 5190 5190 5190 5190 0
220 20250418 160300 871648895 5190 5190 5190 5190 0
221 20250418 160200 871648895 5190 5190 5190 5190 0
222 20250418 160100 871648895 5190 5190 5190 5190 0
223 20250418 160000 871648895 5190 5190 5190 5190 0
224 20250418 155900 871648895 5190 5190 5190 5190 0
225 20250418 155800 871648895 5190 5190 5190 5190 0
226 20250418 155700 871648895 5190 5190 5190 5190 0
227 20250418 155600 871648895 5190 5190 5190 5190 0
228 20250418 155500 871648895 5190 5190 5190 5190 0
229 20250418 155400 871648895 5190 5190 5190 5190 0
230 20250418 155300 871648895 5190 5190 5190 5190 0
231 20250418 155200 871648895 5190 5190 5190 5190 0
232 20250418 155100 871648895 5190 5190 5190 5190 0
233 20250418 155000 871648895 5190 5190 5190 5190 0
234 20250418 154900 871648895 5190 5190 5190 5190 0
235 20250418 154800 871648895 5190 5190 5190 5190 0
236 20250418 154700 871648895 5190 5190 5190 5190 0
237 20250418 154600 871648895 5190 5190 5190 5190 0
238 20250418 154500 871648895 5190 5190 5190 5190 0
239 20250418 154400 871648895 5190 5190 5190 5190 0
240 20250418 154300 871648895 5190 5190 5190 5190 0
241 20250418 154200 871648895 5190 5190 5190 5190 0
242 20250418 154100 871648895 5190 5190 5190 5190 2550
243 20250418 154000 871648895 5190 5190 5190 5190 0
244 20250418 153900 871648895 5190 5190 5190 5190 0
245 20250418 153800 871648895 5190 5190 5190 5190 0
246 20250418 153700 871648895 5190 5190 5190 5190 0
247 20250418 153600 871648895 5190 5190 5190 5190 0
248 20250418 153500 871648895 5190 5190 5190 5190 0
249 20250418 153400 871648895 5190 5190 5190 5190 0
250 20250418 153300 871648895 5190 5190 5190 5190 0
251 20250418 153200 871648895 5190 5190 5190 5190 0
252 20250418 153100 871648895 5190 5190 5190 5190 0
253 20250418 153000 871648895 5190 5190 5190 5190 2550
254 20250418 152900 858414395 5190 5190 5190 5190 0
255 20250418 152800 858414395 5190 5190 5190 5190 0
256 20250418 152700 858414395 5190 5190 5190 5190 0
257 20250418 152600 858414395 5190 5190 5190 5190 0
258 20250418 152500 858414395 5190 5190 5190 5190 0
259 20250418 152400 858414395 5190 5190 5190 5190 0
260 20250418 152300 858414395 5190 5190 5190 5190 0
261 20250418 152200 858414395 5190 5190 5190 5190 0
262 20250418 152100 858414395 5190 5190 5190 5190 0
263 20250418 152000 858414395 5190 5190 5190 5190 0
264 20250418 151900 858414395 5190 5190 5210 5190 776
265 20250418 151800 854378165 5190 5190 5200 5190 189
266 20250418 151700 853397205 5190 5190 5190 5190 99
267 20250418 151600 852883395 5190 5190 5190 5190 1
268 20250418 151500 852878205 5200 5200 5200 5180 13
269 20250418 151400 852810695 5180 5200 5200 5180 292
270 20250418 151300 851292515 5180 5180 5180 5180 1000
271 20250418 151200 846112515 5180 5190 5200 5180 6
272 20250418 151100 846081385 5180 5190 5190 5180 2
273 20250418 151000 846071015 5200 5200 5200 5200 1
274 20250418 150900 846065815 5180 5180 5180 5180 0
275 20250418 150800 846065815 5180 5180 5180 5180 1
276 20250418 150700 846060635 5180 5180 5180 5180 0
277 20250418 150600 846060635 5180 5190 5190 5180 2
278 20250418 150500 846050265 5180 5180 5200 5180 4
279 20250418 150400 846029505 5200 5190 5200 5180 1811
280 20250418 150300 836630385 5200 5190 5200 5190 140
281 20250418 150200 835903775 5170 5170 5190 5170 18
282 20250418 150100 835810395 5180 5180 5190 5170 205
283 20250418 150000 834748505 5170 5180 5200 5170 340
284 20250418 145900 832985725 5200 5180 5200 5170 887
285 20250418 145800 828380875 5190 5190 5190 5170 813
286 20250418 145700 824169435 5180 5180 5180 5180 1
287 20250418 145600 824164255 5180 5180 5190 5180 55
288 20250418 145500 823879315 5180 5180 5180 5180 0
289 20250418 145400 823879315 5180 5180 5190 5180 58
290 20250418 145300 823578865 5190 5180 5190 5180 10
291 20250418 145200 823527015 5190 5190 5190 5180 7
292 20250418 145100 823490715 5190 5190 5190 5190 1
293 20250418 145000 823485525 5180 5180 5180 5180 1
294 20250418 144900 823480345 5200 5180 5200 5180 2
295 20250418 144800 823469965 5200 5190 5200 5180 104
296 20250418 144700 822930185 5180 5180 5180 5180 0
297 20250418 144600 822930185 5180 5190 5190 5180 32
298 20250418 144500 822764115 5190 5190 5190 5190 0
299 20250418 144400 822764115 5190 5190 5190 5190 1
300 20250418 144300 822758925 5200 5195 5200 5195 48
301 20250418 144200 822509370 5190 5190 5190 5190 55
302 20250418 144100 822223920 5190 5190 5190 5190 0
303 20250418 144000 822223920 5190 5190 5190 5190 215
304 20250418 143900 821108070 5195 5195 5195 5195 2
305 20250418 143800 821097680 5195 5195 5195 5190 5
306 20250418 143700 821071715 5190 5190 5190 5190 1
307 20250418 143600 821066525 5195 5190 5200 5190 4
308 20250418 143500 821045750 5200 5200 5200 5200 1
309 20250418 143400 821040550 5190 5190 5190 5190 89
310 20250418 143300 820578640 5190 5200 5200 5190 4
311 20250418 143200 820557860 5190 5190 5190 5190 22
312 20250418 143100 820443680 5190 5200 5200 5190 114
313 20250418 143000 819851900 5190 5190 5190 5190 1244
314 20250418 142900 813395540 5190 5200 5200 5190 13
315 20250418 142800 813327960 5190 5190 5190 5190 0
316 20250418 142700 813327960 5190 5190 5190 5190 1
317 20250418 142600 813322770 5190 5200 5200 5190 10
318 20250418 142500 813270810 5220 5200 5220 5190 57
319 20250418 142400 812973780 5190 5190 5190 5190 42
320 20250418 142300 812755800 5190 5200 5210 5190 32
321 20250418 142200 812589410 5200 5190 5200 5190 2408
322 20250418 142100 800087650 5180 5180 5180 5180 0
323 20250418 142000 800087650 5180 5180 5180 5180 0
324 20250418 141900 800087650 5180 5180 5180 5180 576
325 20250418 141800 797103970 5180 5180 5180 5180 999
326 20250418 141700 791929150 5180 5190 5190 5180 2
327 20250418 141600 791918780 5180 5185 5190 5180 601
328 20250418 141500 788799650 5180 5190 5190 5180 57
329 20250418 141400 788503830 5180 5180 5180 5180 10
330 20250418 141300 788452030 5180 5180 5190 5180 139
331 20250418 141200 787730640 5190 5190 5190 5190 10
332 20250418 141100 787678740 5180 5180 5190 5180 225
333 20250418 141000 786512720 5170 5180 5190 5170 2002
334 20250418 140900 776142360 5180 5190 5190 5180 602
335 20250418 140800 773017990 5170 5170 5170 5170 0
336 20250418 140700 773017990 5170 5190 5190 5170 135
337 20250418 140600 772317360 5190 5180 5190 5180 3
338 20250418 140500 772301810 5170 5180 5190 5170 10
339 20250418 140400 772250010 5170 5170 5190 5170 1023
340 20250418 140300 766941200 5180 5175 5180 5175 310
341 20250418 140200 765335450 5170 5170 5170 5170 1
342 20250418 140100 765330280 5180 5180 5180 5180 9
343 20250418 140000 765283660 5180 5180 5190 5170 1365
344 20250418 135900 758212950 5170 5180 5180 5160 1039
345 20250418 135800 752841310 5170 5170 5170 5170 0
346 20250418 135700 752841310 5170 5160 5170 5160 81
347 20250418 135600 752422550 5170 5170 5170 5170 20
348 20250418 135500 752319150 5180 5180 5180 5180 2
349 20250418 135400 752308790 5180 5180 5180 5160 803
350 20250418 135300 748149290 5170 5160 5180 5160 404
351 20250418 135200 746060610 5180 5160 5180 5160 9
352 20250418 135100 746014050 5180 5170 5180 5170 300
353 20250418 135000 744463030 5170 5170 5170 5170 1
354 20250418 134900 744457860 5180 5170 5190 5170 696
355 20250418 134800 740852610 5180 5170 5180 5160 449
356 20250418 134700 738526870 5180 5180 5180 5180 4
357 20250418 134600 738506150 5180 5170 5180 5160 52
358 20250418 134500 738236820 5160 5180 5180 5160 382
359 20250418 134400 736258080 5180 5160 5180 5160 15
360 20250418 134300 736180450 5180 5180 5180 5170 503
361 20250418 134200 733576070 5170 5180 5180 5170 386
362 20250418 134100 731576640 5180 5180 5180 5180 0
363 20250418 134000 731576640 5180 5180 5180 5180 100
364 20250418 133900 731058640 5180 5180 5180 5180 500
365 20250418 133800 728468640 5180 5180 5180 5180 660
366 20250418 133700 725049840 5180 5180 5180 5180 0
367 20250418 133600 725049840 5180 5180 5180 5180 47
368 20250418 133500 724806380 5180 5170 5180 5160 152
369 20250418 133400 724020800 5160 5170 5170 5160 114
370 20250418 133300 723432060 5170 5170 5170 5170 0
371 20250418 133200 723432060 5170 5170 5170 5170 3
372 20250418 133100 723416550 5170 5170 5170 5170 1
373 20250418 133000 723411380 5160 5160 5160 5160 0
374 20250418 132900 723411380 5160 5160 5160 5160 1
375 20250418 132800 723406220 5170 5170 5170 5170 205
376 20250418 132700 722346370 5170 5170 5170 5170 0
377 20250418 132600 722346370 5170 5170 5170 5170 10
378 20250418 132500 722294670 5170 5170 5170 5170 10
379 20250418 132400 722242970 5170 5170 5170 5170 20
380 20250418 132300 722139570 5160 5160 5160 5160 0
381 20250418 132200 722139570 5160 5160 5160 5160 100
382 20250418 132100 721623570 5160 5160 5160 5160 0
383 20250418 132000 721623570 5160 5160 5160 5160 0
384 20250418 131900 721623570 5160 5160 5160 5160 150
385 20250418 131800 720849570 5160 5160 5160 5160 20
386 20250418 131700 720746370 5160 5160 5160 5160 0
387 20250418 131600 720746370 5160 5160 5160 5160 0
388 20250418 131500 720746370 5160 5160 5160 5160 10
389 20250418 131400 720694770 5160 5160 5160 5160 0
390 20250418 131300 720694770 5160 5160 5160 5160 20
391 20250418 131200 720591570 5160 5160 5160 5160 0
392 20250418 131100 720591570 5160 5160 5160 5160 0
393 20250418 131000 720591570 5160 5160 5160 5160 0
394 20250418 130900 720591570 5160 5160 5160 5160 0
395 20250418 130800 720591570 5160 5160 5160 5160 0
396 20250418 130700 720591570 5160 5160 5160 5160 84
397 20250418 130600 720158130 5160 5160 5160 5160 400
398 20250418 130500 718094130 5150 5150 5150 5150 142
399 20250418 130400 717362830 5150 5150 5150 5150 0
400 20250418 130300 717362830 5150 5150 5150 5150 0
401 20250418 130200 717362830 5150 5150 5150 5150 0
402 20250418 130100 717362830 5150 5150 5150 5150 0
403 20250418 130000 717362830 5150 5150 5150 5150 4
404 20250418 125900 717342230 5150 5150 5150 5150 144
405 20250418 125800 716600630 5160 5160 5160 5160 0
406 20250418 125700 716600630 5160 5160 5160 5160 0
407 20250418 125600 716600630 5160 5160 5160 5160 10
408 20250418 125500 716549030 5160 5160 5160 5160 0
409 20250418 125400 716549030 5160 5160 5160 5160 0
410 20250418 125300 716549030 5160 5160 5160 5160 20
411 20250418 125200 716445830 5160 5160 5160 5160 101
412 20250418 125100 715924670 5160 5160 5160 5160 269
413 20250418 125000 714536630 5160 5160 5160 5160 0
414 20250418 124900 714536630 5160 5160 5160 5160 0
415 20250418 124800 714536630 5160 5150 5160 5150 38
416 20250418 124700 714340920 5160 5160 5160 5160 0
417 20250418 124600 714340920 5160 5160 5160 5160 0
418 20250418 124500 714340920 5160 5160 5160 5160 251
419 20250418 124400 713045760 5160 5160 5160 5160 0
420 20250418 124300 713045760 5160 5160 5160 5160 0
421 20250418 124200 713045760 5160 5160 5160 5160 0
422 20250418 124100 713045760 5160 5160 5160 5160 16
423 20250418 124000 712963200 5160 5160 5160 5160 0
424 20250418 123900 712963200 5160 5160 5160 5160 2
425 20250418 123800 712952880 5150 5150 5150 5150 0
426 20250418 123700 712952880 5150 5150 5150 5150 0
427 20250418 123600 712952880 5150 5150 5150 5150 2001
428 20250418 123500 702647730 5160 5160 5160 5160 3
429 20250418 123400 702632250 5160 5160 5160 5160 0
430 20250418 123300 702632250 5160 5160 5160 5160 1
431 20250418 123200 702627090 5160 5160 5160 5160 0
432 20250418 123100 702627090 5160 5160 5160 5160 0
433 20250418 123000 702627090 5160 5150 5160 5150 112
434 20250418 122900 702050280 5160 5160 5160 5160 2
435 20250418 122800 702039960 5160 5160 5160 5160 0
436 20250418 122700 702039960 5160 5160 5160 5160 5
437 20250418 122600 702014160 5160 5160 5160 5160 0
438 20250418 122500 702014160 5160 5150 5160 5150 208
439 20250418 122400 700942060 5150 5150 5150 5150 0
440 20250418 122300 700942060 5150 5150 5150 5150 0
441 20250418 122200 700942060 5150 5150 5150 5150 0
442 20250418 122100 700942060 5150 5150 5150 5150 123
443 20250418 122000 700308610 5150 5150 5150 5150 0
444 20250418 121900 700308610 5150 5150 5150 5150 1
445 20250418 121800 700303460 5160 5160 5160 5160 0
446 20250418 121700 700303460 5160 5160 5160 5160 0
447 20250418 121600 700303460 5160 5160 5160 5160 1162
448 20250418 121500 694307540 5170 5170 5170 5170 0
449 20250418 121400 694307540 5170 5170 5170 5170 0
450 20250418 121300 694307540 5170 5170 5170 5170 52
451 20250418 121200 694038700 5170 5170 5170 5170 161
452 20250418 121100 693206330 5170 5170 5170 5170 151
453 20250418 121000 692425660 5160 5160 5160 5160 29
454 20250418 120900 692276020 5160 5160 5160 5160 104
455 20250418 120800 691739380 5160 5160 5160 5160 76
456 20250418 120700 691347220 5150 5150 5150 5150 0
457 20250418 120600 691347220 5150 5150 5150 5150 0
458 20250418 120500 691347220 5150 5150 5150 5150 0
459 20250418 120400 691347220 5150 5150 5150 5150 247
460 20250418 120300 690075170 5150 5150 5150 5150 0
461 20250418 120200 690075170 5150 5150 5150 5150 200
462 20250418 120100 689045170 5150 5150 5150 5150 0
463 20250418 120000 689045170 5150 5150 5150 5150 3
464 20250418 115900 689029720 5150 5150 5150 5150 2
465 20250418 115800 689019420 5130 5130 5130 5130 0
466 20250418 115700 689019420 5130 5130 5130 5130 15
467 20250418 115600 688942470 5150 5140 5150 5140 1295
468 20250418 115500 682281030 5140 5130 5140 5130 2839
469 20250418 115400 667716410 5140 5150 5150 5140 174
470 20250418 115300 666821880 5140 5140 5140 5140 50
471 20250418 115200 666564880 5140 5140 5150 5140 269
472 20250418 115100 665180870 5140 5140 5150 5140 102
473 20250418 115000 664656300 5150 5150 5150 5150 6
474 20250418 114900 664625400 5140 5150 5150 5140 235
475 20250418 114800 663417150 5150 5150 5150 5150 0
476 20250418 114700 663417150 5150 5130 5150 5130 358
477 20250418 114600 661573690 5140 5140 5140 5140 1
478 20250418 114500 661568550 5130 5140 5140 5130 1375
479 20250418 114400 654514790 5130 5130 5130 5130 0
480 20250418 114300 654514790 5130 5130 5130 5130 0
481 20250418 114200 654514790 5130 5130 5130 5130 0
482 20250418 114100 654514790 5130 5130 5130 5130 0
483 20250418 114000 654514790 5130 5140 5150 5130 173
484 20250418 113900 653626580 5150 5150 5150 5150 72
485 20250418 113800 653255780 5150 5150 5150 5150 0
486 20250418 113700 653255780 5150 5140 5150 5140 4
487 20250418 113600 653235200 5120 5120 5120 5120 0
488 20250418 113500 653235200 5120 5130 5130 5120 1396
489 20250418 113400 646077390 5130 5140 5140 5130 40
490 20250418 113300 645872180 5130 5130 5130 5130 13
491 20250418 113200 645805490 5140 5140 5140 5140 775
492 20250418 113100 641821990 5150 5150 5150 5150 18
493 20250418 113000 641729290 5140 5140 5140 5140 100
494 20250418 112900 641215290 5140 5145 5145 5140 102
495 20250418 112800 640690910 5130 5130 5130 5130 0
496 20250418 112700 640690910 5130 5130 5130 5130 0
497 20250418 112600 640690910 5130 5130 5130 5130 0
498 20250418 112500 640690910 5130 5130 5130 5130 466
499 20250418 112400 638300330 5130 5140 5140 5130 100
500 20250418 112300 637787320 5130 5130 5130 5130 0
501 20250418 112200 637787320 5130 5140 5140 5130 369
502 20250418 112100 635893280 5150 5150 5160 5150 342
503 20250418 112000 634131950 5140 5150 5150 5140 714
504 20250418 111900 630460990 5150 5150 5150 5150 61
505 20250418 111800 630146840 5150 5150 5150 5150 0
506 20250418 111700 630146840 5150 5150 5150 5150 10
507 20250418 111600 630095340 5160 5160 5160 5160 136
508 20250418 111500 629393580 5160 5160 5160 5160 0
509 20250418 111400 629393580 5160 5140 5160 5140 1001
510 20250418 111300 624232020 5150 5150 5150 5150 0
511 20250418 111200 624232020 5150 5150 5150 5150 0
512 20250418 111100 624232020 5150 5150 5150 5150 0
513 20250418 111000 624232020 5150 5130 5150 5130 57
514 20250418 110900 623939590 5130 5130 5130 5130 1
515 20250418 110800 623934460 5160 5160 5160 5160 0
516 20250418 110700 623934460 5160 5150 5160 5150 66
517 20250418 110600 623594400 5160 5160 5160 5160 0
518 20250418 110500 623594400 5160 5160 5160 5160 0
519 20250418 110400 623594400 5160 5150 5160 5150 110
520 20250418 110300 623027650 5140 5140 5140 5140 411
521 20250418 110200 620915110 5130 5130 5130 5130 13
522 20250418 110100 620848420 5140 5140 5140 5140 50
523 20250418 110000 620591420 5140 5140 5140 5140 40
524 20250418 105900 620385820 5120 5120 5120 5120 0
525 20250418 105800 620385820 5120 5130 5130 5120 14
526 20250418 105700 620314130 5140 5140 5140 5140 247
527 20250418 105600 619044550 5140 5130 5140 5130 1159
528 20250418 105500 613090020 5130 5130 5130 5130 4
529 20250418 105400 613069500 5140 5130 5140 5130 740
530 20250418 105300 609266300 5140 5140 5140 5140 0
531 20250418 105200 609266300 5140 5140 5140 5140 0
532 20250418 105100 609266300 5140 5140 5140 5140 110
533 20250418 105000 608700900 5140 5140 5140 5140 169
534 20250418 104900 607832240 5150 5150 5150 5150 0
535 20250418 104800 607832240 5150 5150 5150 5150 0
536 20250418 104700 607832240 5150 5150 5150 5150 0
537 20250418 104600 607832240 5150 5150 5150 5150 0
538 20250418 104500 607832240 5150 5140 5150 5140 15
539 20250418 104400 607755020 5140 5140 5140 5140 0
540 20250418 104300 607755020 5140 5140 5140 5140 0
541 20250418 104200 607755020 5140 5150 5150 5140 23
542 20250418 104100 607636770 5150 5150 5150 5150 100
543 20250418 104000 607121770 5150 5150 5150 5150 200
544 20250418 103900 606091770 5130 5130 5130 5130 0
545 20250418 103800 606091770 5130 5130 5130 5130 265
546 20250418 103700 604732320 5130 5120 5130 5120 175
547 20250418 103600 603835220 5120 5120 5120 5120 220
548 20250418 103500 602708820 5120 5120 5120 5120 358
549 20250418 103400 600875860 5120 5120 5120 5120 0
550 20250418 103300 600875860 5120 5120 5120 5120 3
551 20250418 103200 600860500 5120 5120 5120 5120 362
552 20250418 103100 599007060 5110 5110 5110 5110 200
553 20250418 103000 597985060 5100 5130 5130 5100 140
554 20250418 102900 597268060 5130 5110 5130 5110 600
555 20250418 102800 594195300 5100 5100 5100 5100 200
556 20250418 102700 593175300 5100 5100 5100 5100 309
557 20250418 102600 591599400 5100 5110 5110 5100 620
558 20250418 102500 588437390 5100 5100 5100 5100 73
559 20250418 102400 588065090 5110 5100 5110 5100 279
560 20250418 102300 586641890 5100 5100 5100 5100 500
561 20250418 102200 584091890 5100 5100 5100 5100 1169
562 20250418 102100 578129990 5090 5090 5090 5090 2
563 20250418 102000 578119810 5100 5100 5100 5100 0
564 20250418 101900 578119810 5100 5110 5110 5100 585
565 20250418 101800 575136260 5110 5110 5110 5110 1
566 20250418 101700 575131150 5110 5100 5110 5100 118
567 20250418 101600 574529300 5100 5100 5100 5100 0
568 20250418 101500 574529300 5100 5100 5100 5100 0
569 20250418 101400 574529300 5100 5100 5100 5100 0
570 20250418 101300 574529300 5100 5100 5100 5100 151
571 20250418 101200 573759200 5100 5110 5110 5100 440
572 20250418 101100 571514960 5110 5110 5110 5110 0
573 20250418 101000 571514960 5110 5100 5110 5100 103
574 20250418 100900 570989650 5110 5110 5110 5110 100
575 20250418 100800 570478650 5120 5120 5120 5120 1
576 20250418 100700 570473530 5120 5120 5120 5120 1
577 20250418 100600 570468410 5100 5100 5110 5100 466
578 20250418 100500 568088530 5100 5100 5100 5100 213
579 20250418 100400 567002230 5100 5100 5100 5100 0
580 20250418 100300 567002230 5100 5100 5100 5100 0
581 20250418 100200 567002230 5100 5100 5100 5100 867
582 20250418 100100 562580530 5100 5100 5100 5100 111
583 20250418 100000 562014430 5100 5110 5110 5100 608
584 20250418 095900 558913620 5110 5100 5110 5100 225
585 20250418 095800 557766110 5100 5110 5110 5100 385
586 20250418 095700 555801490 5110 5110 5110 5110 112
587 20250418 095600 555229170 5120 5120 5120 5120 20
588 20250418 095500 555126770 5120 5120 5120 5120 0
589 20250418 095400 555126770 5120 5110 5120 5100 314
590 20250418 095300 553522320 5110 5120 5120 5110 1074
591 20250418 095200 548032130 5110 5110 5110 5110 287
592 20250418 095100 546565560 5110 5110 5110 5110 1
593 20250418 095000 546560450 5110 5110 5110 5110 447
594 20250418 094900 544276280 5110 5110 5110 5110 20
595 20250418 094800 544174080 5110 5110 5110 5110 0
596 20250418 094700 544174080 5110 5120 5120 5110 16
597 20250418 094600 544092210 5120 5120 5120 5110 713
598 20250418 094500 540448640 5120 5115 5120 5110 22
599 20250418 094400 540336200 5120 5120 5120 5120 12
600 20250418 094300 540274760 5110 5120 5120 5110 258
601 20250418 094200 538956370 5100 5120 5120 5100 249
602 20250418 094100 537682770 5120 5100 5120 5090 574
603 20250418 094000 534744670 5100 5110 5110 5100 325
604 20250418 093900 533085830 5120 5090 5120 5090 97
605 20250418 093800 532592070 5090 5100 5100 5090 130
606 20250418 093700 531929940 5100 5110 5110 5090 5528
607 20250418 093600 503733740 5120 5120 5120 5120 967
608 20250418 093500 498782700 5120 5130 5130 5120 493
609 20250418 093400 496256440 5130 5130 5130 5130 20
610 20250418 093300 496153840 5130 5130 5130 5130 1
611 20250418 093200 496148710 5140 5140 5140 5140 0
612 20250418 093100 496148710 5140 5120 5140 5120 1242
613 20250418 093000 489785230 5120 5140 5140 5120 472
614 20250418 092900 487368220 5130 5140 5140 5120 1816
615 20250418 092800 478034250 5160 5170 5170 5140 802
616 20250418 092700 473890970 5170 5120 5170 5120 3029
617 20250418 092600 458283120 5120 5120 5120 5120 1180
618 20250418 092500 452241520 5130 5130 5130 5130 198
619 20250418 092400 451225780 5130 5120 5130 5110 105
620 20250418 092300 450688590 5120 5120 5120 5110 74
621 20250418 092200 450309910 5120 5120 5120 5110 1045
622 20250418 092100 444959660 5110 5110 5120 5110 39
623 20250418 092000 444760270 5110 5110 5120 5110 251
624 20250418 091900 443476660 5100 5110 5120 5100 637
625 20250418 091800 440219310 5110 5100 5120 5100 339
626 20250418 091700 438484240 5100 5100 5120 5100 1465
627 20250418 091600 431007680 5120 5120 5120 5100 2922
628 20250418 091500 416079050 5120 5120 5130 5110 756
629 20250418 091400 412204650 5120 5110 5120 5100 3680
630 20250418 091300 393411630 5120 5120 5120 5120 1894
631 20250418 091200 383714350 5130 5110 5130 5110 2033
632 20250418 091100 373300590 5110 5090 5110 5090 210
633 20250418 091000 372228290 5080 5080 5100 5080 1726
634 20250418 090900 363446330 5080 5070 5100 5070 1027
635 20250418 090800 358228670 5070 5080 5080 5030 7204
636 20250418 090700 321786400 5090 5120 5130 5090 4122
637 20250418 090600 300777440 5130 5120 5130 5110 3364
638 20250418 090500 283565710 5120 5150 5150 5110 4136
639 20250418 090400 262350710 5150 5150 5150 5140 2787
640 20250418 090300 248009070 5150 5140 5160 5140 3419
641 20250418 090200 230396980 5150 5160 5200 5150 14061
642 20250418 090100 157611430 5150 5160 5180 5080 17915
643 20250418 090000 65879930 5170 5180 5190 5150 12744

8
086890/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
20250418,160645,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-130,5,-2.44,882547895,171730,45.14,5180,5220,5030,6910,3730,5320,5138.52,2.82,0,-10266,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1915,12.66,1.85,12,0.47,410.00,2809.00,8000,20240626,-35.12,3945,20241209,31.56,6180,-16.02,20250306,4240,22.41,20250203,8000,-35.12,20240626,3945,31.56,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,4563,N,00,N
20250418,150653,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-140,5,-2.63,846060635,164700,43.29,5180,5220,5030,6910,3730,5320,5136.97,2.82,0,-12051,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1912,12.63,1.84,12,0.45,410.00,2809.00,8000,20240626,-35.25,3945,20241209,31.31,6180,-16.18,20250306,4240,22.17,20250203,8000,-35.25,20240626,3945,31.31,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,8727,N,00,N
20250418,140656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,-130,5,-2.44,772317360,150483,39.56,5180,5200,5030,6910,3730,5320,5132.25,2.82,0,-18835,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1915,12.66,1.85,12,0.41,410.00,2809.00,8000,20240626,-35.12,3945,20241209,31.56,6180,-16.02,20250306,4240,22.41,20250203,8000,-35.12,20240626,3945,31.56,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,8727,N,00,N
20250418,130655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-160,5,-3.01,720158130,140409,36.91,5180,5200,5030,6910,3730,5320,5129.00,2.82,0,-19229,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1904,12.59,1.84,12,0.38,410.00,2809.00,8000,20240626,-35.50,3945,20241209,30.80,6180,-16.50,20250306,4240,21.70,20250203,8000,-35.50,20240626,3945,30.80,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,8727,N,00,N
20250418,120652,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5150,-170,5,-3.20,691347220,134821,35.44,5180,5200,5030,6910,3730,5320,5127.88,2.82,0,-19270,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1901,12.56,1.83,12,0.37,410.00,2809.00,8000,20240626,-35.62,3945,20241209,30.54,6180,-16.67,20250306,4240,21.46,20250203,8000,-35.62,20240626,3945,30.54,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,8727,N,00,N
20250418,110656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5160,-160,5,-3.01,623594400,121634,31.97,5180,5200,5030,6910,3730,5320,5126.80,2.82,0,-20486,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1904,12.59,1.84,12,0.33,410.00,2809.00,8000,20240626,-35.50,3945,20241209,30.80,6180,-16.50,20250306,4240,21.70,20250203,8000,-35.50,20240626,3945,30.80,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,8727,N,00,N
20250418,100655,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5110,-210,5,-3.95,569958020,111154,29.22,5180,5200,5030,6910,3730,5320,5127.63,2.82,0,-20774,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1886,12.46,1.82,12,0.30,410.00,2809.00,8000,20240626,-36.12,3945,20241209,29.53,6180,-17.31,20250306,4240,20.52,20250203,8000,-36.12,20240626,3945,29.53,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,8727,N,00,N
20250418,090700,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,-190,5,-3.57,300777440,58431,15.36,5180,5200,5080,6910,3730,5320,5147.55,2.82,0,-5411,5806,5562,5306,5062,4806,5685,5185,185,1590,500,3830,10,1,36906993,1893,12.51,1.83,12,0.16,410.00,2809.00,8000,20240626,-35.88,3945,20241209,30.04,6180,-16.99,20250306,4240,20.99,20250203,8000,-35.88,20240626,3945,30.04,20241209,0.89,Y,086890,500,184 억,,1042357,N,N,8727,N,00,N
20250417,160649,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5320,220,2,4.31,1746496810,328834,154.38,5050,5550,5050,6630,3570,5100,5311.01,2.83,0,-8832,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1963,12.98,1.89,12,0.89,410.00,2809.00,8000,20240626,-33.50,3945,20241209,34.85,6180,-13.92,20250306,4240,25.47,20250203,8000,-33.50,20240626,3945,34.85,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,8727,N,00,N
20250417,150656,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5130,30,2,0.59,369764460,72108,33.85,5050,5190,5050,6630,3570,5100,5127.93,2.83,0,15892,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1893,12.51,1.83,12,0.20,410.00,2809.00,8000,20240626,-35.88,3945,20241209,30.04,6180,-16.99,20250306,4240,20.99,20250203,8000,-35.88,20240626,3945,30.04,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,N,00,N
20250417,140659,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,40,2,0.78,348693450,68002,31.93,5050,5190,5050,6630,3570,5100,5127.69,2.83,0,14442,5360,5230,5110,4980,4860,5295,5045,185,1530,500,3670,10,1,36906993,1897,12.54,1.83,12,0.18,410.00,2809.00,8000,20240626,-35.75,3945,20241209,30.29,6180,-16.83,20250306,4240,21.23,20250203,8000,-35.75,20240626,3945,30.29,20241209,0.89,Y,086890,500,184 억,,1046071,N,N,2467,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 160645 57 100.00 KOSDAQ 제약 N N N N N 5190 -130 5 -2.44 882547895 171730 45.14 5180 5220 5030 6910 3730 5320 5138.52 2.82 0 -10266 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1915 12.66 1.85 12 0.47 410.00 2809.00 8000 20240626 -35.12 3945 20241209 31.56 6180 -16.02 20250306 4240 22.41 20250203 8000 -35.12 20240626 3945 31.56 20241209 0.89 Y 086890 500 184 억 1042357 N N 4563 N 00 N
3 20250418 150653 57 100.00 KOSDAQ 제약 N N N N N 5180 -140 5 -2.63 846060635 164700 43.29 5180 5220 5030 6910 3730 5320 5136.97 2.82 0 -12051 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1912 12.63 1.84 12 0.45 410.00 2809.00 8000 20240626 -35.25 3945 20241209 31.31 6180 -16.18 20250306 4240 22.17 20250203 8000 -35.25 20240626 3945 31.31 20241209 0.89 Y 086890 500 184 억 1042357 N N 8727 N 00 N
4 20250418 140656 57 100.00 KOSDAQ 제약 N N N N N 5190 -130 5 -2.44 772317360 150483 39.56 5180 5200 5030 6910 3730 5320 5132.25 2.82 0 -18835 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1915 12.66 1.85 12 0.41 410.00 2809.00 8000 20240626 -35.12 3945 20241209 31.56 6180 -16.02 20250306 4240 22.41 20250203 8000 -35.12 20240626 3945 31.56 20241209 0.89 Y 086890 500 184 억 1042357 N N 8727 N 00 N
5 20250418 130655 57 100.00 KOSDAQ 제약 N N N N N 5160 -160 5 -3.01 720158130 140409 36.91 5180 5200 5030 6910 3730 5320 5129.00 2.82 0 -19229 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1904 12.59 1.84 12 0.38 410.00 2809.00 8000 20240626 -35.50 3945 20241209 30.80 6180 -16.50 20250306 4240 21.70 20250203 8000 -35.50 20240626 3945 30.80 20241209 0.89 Y 086890 500 184 억 1042357 N N 8727 N 00 N
6 20250418 120652 57 100.00 KOSDAQ 제약 N N N N N 5150 -170 5 -3.20 691347220 134821 35.44 5180 5200 5030 6910 3730 5320 5127.88 2.82 0 -19270 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1901 12.56 1.83 12 0.37 410.00 2809.00 8000 20240626 -35.62 3945 20241209 30.54 6180 -16.67 20250306 4240 21.46 20250203 8000 -35.62 20240626 3945 30.54 20241209 0.89 Y 086890 500 184 억 1042357 N N 8727 N 00 N
7 20250418 110656 57 100.00 KOSDAQ 제약 N N N N N 5160 -160 5 -3.01 623594400 121634 31.97 5180 5200 5030 6910 3730 5320 5126.80 2.82 0 -20486 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1904 12.59 1.84 12 0.33 410.00 2809.00 8000 20240626 -35.50 3945 20241209 30.80 6180 -16.50 20250306 4240 21.70 20250203 8000 -35.50 20240626 3945 30.80 20241209 0.89 Y 086890 500 184 억 1042357 N N 8727 N 00 N
8 20250418 100655 57 100.00 KOSDAQ 제약 N N N N N 5110 -210 5 -3.95 569958020 111154 29.22 5180 5200 5030 6910 3730 5320 5127.63 2.82 0 -20774 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1886 12.46 1.82 12 0.30 410.00 2809.00 8000 20240626 -36.12 3945 20241209 29.53 6180 -17.31 20250306 4240 20.52 20250203 8000 -36.12 20240626 3945 29.53 20241209 0.89 Y 086890 500 184 억 1042357 N N 8727 N 00 N
9 20250418 090700 57 100.00 KOSDAQ 제약 N N N N N 5130 -190 5 -3.57 300777440 58431 15.36 5180 5200 5080 6910 3730 5320 5147.55 2.82 0 -5411 5806 5562 5306 5062 4806 5685 5185 185 1590 500 3830 10 1 36906993 1893 12.51 1.83 12 0.16 410.00 2809.00 8000 20240626 -35.88 3945 20241209 30.04 6180 -16.99 20250306 4240 20.99 20250203 8000 -35.88 20240626 3945 30.04 20241209 0.89 Y 086890 500 184 억 1042357 N N 8727 N 00 N
10 20250417 160649 57 100.00 KOSDAQ 제약 N N N N N 5320 220 2 4.31 1746496810 328834 154.38 5050 5550 5050 6630 3570 5100 5311.01 2.83 0 -8832 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1963 12.98 1.89 12 0.89 410.00 2809.00 8000 20240626 -33.50 3945 20241209 34.85 6180 -13.92 20250306 4240 25.47 20250203 8000 -33.50 20240626 3945 34.85 20241209 0.89 Y 086890 500 184 억 1046071 N N 8727 N 00 N
11 20250417 150656 57 100.00 KOSDAQ 제약 N N N N N 5130 30 2 0.59 369764460 72108 33.85 5050 5190 5050 6630 3570 5100 5127.93 2.83 0 15892 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1893 12.51 1.83 12 0.20 410.00 2809.00 8000 20240626 -35.88 3945 20241209 30.04 6180 -16.99 20250306 4240 20.99 20250203 8000 -35.88 20240626 3945 30.04 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N
12 20250417 140659 57 100.00 KOSDAQ 제약 N N N N N 5140 40 2 0.78 348693450 68002 31.93 5050 5190 5050 6630 3570 5100 5127.69 2.83 0 14442 5360 5230 5110 4980 4860 5295 5045 185 1530 500 3670 10 1 36906993 1897 12.54 1.83 12 0.18 410.00 2809.00 8000 20240626 -35.75 3945 20241209 30.29 6180 -16.83 20250306 4240 21.23 20250203 8000 -35.75 20240626 3945 30.29 20241209 0.89 Y 086890 500 184 억 1046071 N N 2467 N 00 N

1
086890/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,23500,36906993,119850000,188225664300,0.06
20250415,22500,36906993,114300000,187487524440,0.06
20250414,22000,36906492,111540000,187115914440,0.06
20250411,0,36906492,0,181026343260,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 23500 36906993 119850000 188225664300 0.06
3 20250415 22500 36906993 114300000 187487524440 0.06
4 20250414 22000 36906492 111540000 187115914440 0.06
5 20250411 0 36906492 0 181026343260 0.00