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
109860/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,7770,7780,7820,7730,776,6024090,00,0.00,N,5,-10,
20250417,7780,7730,7780,7670,1552,11966130,00,0.00,N,2,100,
20250416,7680,7800,7800,7660,3685,28388230,00,0.00,N,5,-80,
20250415,7760,7780,7820,7730,4886,37926680,00,0.00,N,2,40,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 7770 7780 7820 7730 776 6024090 00 0.00 N 5 -10
3 20250417 7780 7730 7780 7670 1552 11966130 00 0.00 N 2 100
4 20250416 7680 7800 7800 7660 3685 28388230 00 0.00 N 5 -80
5 20250415 7760 7780 7820 7730 4886 37926680 00 0.00 N 2 40

657
109860/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195500,6016320,7770,7770,7770,7770,14
20250418,195400,6016320,7770,7770,7770,7770,0
20250418,195300,6016320,7770,7770,7770,7770,0
20250418,195200,6016320,7770,7770,7770,7770,0
20250418,195100,6016320,7770,7770,7770,7770,0
20250418,195000,6016320,7770,7770,7770,7770,0
20250418,194900,6016320,7770,7770,7770,7770,0
20250418,194800,6016320,7770,7770,7770,7770,0
20250418,194700,6016320,7770,7770,7770,7770,0
20250418,194600,6016320,7770,7770,7770,7770,0
20250418,194500,6016320,7770,7770,7770,7770,0
20250418,194400,6016320,7770,7770,7770,7770,0
20250418,194300,6016320,7770,7770,7770,7770,0
20250418,194200,6016320,7770,7770,7770,7770,0
20250418,194100,6016320,7770,7770,7770,7770,0
20250418,194000,6016320,7770,7770,7770,7770,0
20250418,193900,6016320,7770,7770,7770,7770,0
20250418,193800,6016320,7770,7770,7770,7770,0
20250418,193700,6016320,7770,7770,7770,7770,0
20250418,193600,6016320,7770,7770,7770,7770,0
20250418,193500,6016320,7770,7770,7770,7770,0
20250418,193400,6016320,7770,7770,7770,7770,0
20250418,193300,6016320,7770,7770,7770,7770,0
20250418,193200,6016320,7770,7770,7770,7770,0
20250418,193100,6016320,7770,7770,7770,7770,0
20250418,193000,6016320,7770,7770,7770,7770,0
20250418,192900,6016320,7770,7770,7770,7770,0
20250418,192800,6016320,7770,7770,7770,7770,0
20250418,192700,6016320,7770,7770,7770,7770,0
20250418,192600,6016320,7770,7770,7770,7770,0
20250418,192500,6016320,7770,7770,7770,7770,14
20250418,192400,6016320,7770,7770,7770,7770,0
20250418,192300,6016320,7770,7770,7770,7770,0
20250418,192200,6016320,7770,7770,7770,7770,0
20250418,192100,6016320,7770,7770,7770,7770,0
20250418,192000,6016320,7770,7770,7770,7770,0
20250418,191900,6016320,7770,7770,7770,7770,0
20250418,191800,6016320,7770,7770,7770,7770,0
20250418,191700,6016320,7770,7770,7770,7770,0
20250418,191600,6016320,7770,7770,7770,7770,0
20250418,191500,6016320,7770,7770,7770,7770,0
20250418,191400,6016320,7770,7770,7770,7770,0
20250418,191300,6016320,7770,7770,7770,7770,0
20250418,191200,6016320,7770,7770,7770,7770,0
20250418,191100,6016320,7770,7770,7770,7770,0
20250418,191000,6016320,7770,7770,7770,7770,0
20250418,190900,6016320,7770,7770,7770,7770,0
20250418,190800,6016320,7770,7770,7770,7770,0
20250418,190700,6016320,7770,7770,7770,7770,0
20250418,190600,6016320,7770,7770,7770,7770,0
20250418,190500,6016320,7770,7770,7770,7770,0
20250418,190400,6016320,7770,7770,7770,7770,0
20250418,190300,6016320,7770,7770,7770,7770,0
20250418,190200,6016320,7770,7770,7770,7770,0
20250418,190100,6016320,7770,7770,7770,7770,0
20250418,190000,6016320,7770,7770,7770,7770,0
20250418,185900,6016320,7770,7770,7770,7770,0
20250418,185800,6016320,7770,7770,7770,7770,0
20250418,185700,6016320,7770,7770,7770,7770,0
20250418,185600,6016320,7770,7770,7770,7770,0
20250418,185500,6016320,7770,7770,7770,7770,14
20250418,185400,6016320,7770,7770,7770,7770,0
20250418,185300,6016320,7770,7770,7770,7770,0
20250418,185200,6016320,7770,7770,7770,7770,0
20250418,185100,6016320,7770,7770,7770,7770,0
20250418,185000,6016320,7770,7770,7770,7770,0
20250418,184900,6016320,7770,7770,7770,7770,0
20250418,184800,6016320,7770,7770,7770,7770,0
20250418,184700,6016320,7770,7770,7770,7770,0
20250418,184600,6016320,7770,7770,7770,7770,0
20250418,184500,6016320,7770,7770,7770,7770,0
20250418,184400,6016320,7770,7770,7770,7770,0
20250418,184300,6016320,7770,7770,7770,7770,0
20250418,184200,6016320,7770,7770,7770,7770,0
20250418,184100,6016320,7770,7770,7770,7770,0
20250418,184000,6016320,7770,7770,7770,7770,0
20250418,183900,6016320,7770,7770,7770,7770,0
20250418,183800,6016320,7770,7770,7770,7770,0
20250418,183700,6016320,7770,7770,7770,7770,0
20250418,183600,6016320,7770,7770,7770,7770,0
20250418,183500,6016320,7770,7770,7770,7770,0
20250418,183400,6016320,7770,7770,7770,7770,0
20250418,183300,6016320,7770,7770,7770,7770,0
20250418,183200,6016320,7770,7770,7770,7770,0
20250418,183100,6016320,7770,7770,7770,7770,0
20250418,183000,6016320,7770,7770,7770,7770,0
20250418,182900,6016320,7770,7770,7770,7770,0
20250418,182800,6016320,7770,7770,7770,7770,0
20250418,182700,6016320,7770,7770,7770,7770,0
20250418,182600,6016320,7770,7770,7770,7770,0
20250418,182500,6016320,7770,7770,7770,7770,14
20250418,182400,6016320,7770,7770,7770,7770,0
20250418,182300,6016320,7770,7770,7770,7770,0
20250418,182200,6016320,7770,7770,7770,7770,0
20250418,182100,6016320,7770,7770,7770,7770,0
20250418,182000,6016320,7770,7770,7770,7770,0
20250418,181900,6016320,7770,7770,7770,7770,0
20250418,181800,6016320,7770,7770,7770,7770,0
20250418,181700,6016320,7770,7770,7770,7770,0
20250418,181600,6016320,7770,7770,7770,7770,0
20250418,181500,6016320,7770,7770,7770,7770,0
20250418,181400,6016320,7770,7770,7770,7770,0
20250418,181300,6016320,7770,7770,7770,7770,0
20250418,181200,6016320,7770,7770,7770,7770,0
20250418,181100,6016320,7770,7770,7770,7770,0
20250418,181000,6016320,7770,7770,7770,7770,0
20250418,180900,6016320,7770,7770,7770,7770,0
20250418,180800,6016320,7770,7770,7770,7770,0
20250418,180700,6016320,7770,7770,7770,7770,0
20250418,180600,6016320,7770,7770,7770,7770,0
20250418,180500,6016320,7770,7770,7770,7770,0
20250418,180400,6016320,7770,7770,7770,7770,0
20250418,180300,6016320,7770,7770,7770,7770,0
20250418,180200,6016320,7770,7770,7770,7770,0
20250418,180100,6016320,7770,7770,7770,7770,0
20250418,180000,6016320,7770,7770,7770,7770,0
20250418,175900,6016320,7770,7770,7770,7770,0
20250418,175800,6016320,7770,7770,7770,7770,0
20250418,175700,6016320,7770,7770,7770,7770,0
20250418,175600,6016320,7770,7770,7770,7770,0
20250418,175500,6016320,7770,7770,7770,7770,14
20250418,175400,6016320,7770,7770,7770,7770,0
20250418,175300,6016320,7770,7770,7770,7770,0
20250418,175200,6016320,7770,7770,7770,7770,0
20250418,175100,6016320,7770,7770,7770,7770,0
20250418,175000,6016320,7770,7770,7770,7770,0
20250418,174900,6016320,7770,7770,7770,7770,0
20250418,174800,6016320,7770,7770,7770,7770,0
20250418,174700,6016320,7770,7770,7770,7770,0
20250418,174600,6016320,7770,7770,7770,7770,0
20250418,174500,6016320,7770,7770,7770,7770,0
20250418,174400,6016320,7770,7770,7770,7770,0
20250418,174300,6016320,7770,7770,7770,7770,0
20250418,174200,6016320,7770,7770,7770,7770,0
20250418,174100,6016320,7770,7770,7770,7770,0
20250418,174000,6016320,7770,7770,7770,7770,0
20250418,173900,6016320,7770,7770,7770,7770,0
20250418,173800,6016320,7770,7770,7770,7770,0
20250418,173700,6016320,7770,7770,7770,7770,0
20250418,173600,6016320,7770,7770,7770,7770,0
20250418,173500,6016320,7770,7770,7770,7770,0
20250418,173400,6016320,7770,7770,7770,7770,0
20250418,173300,6016320,7770,7770,7770,7770,0
20250418,173200,6016320,7770,7770,7770,7770,0
20250418,173100,6016320,7770,7770,7770,7770,0
20250418,173000,6016320,7770,7770,7770,7770,0
20250418,172900,6016320,7770,7770,7770,7770,0
20250418,172800,6016320,7770,7770,7770,7770,0
20250418,172700,6016320,7770,7770,7770,7770,0
20250418,172600,6016320,7770,7770,7770,7770,0
20250418,172500,6016320,7770,7770,7770,7770,14
20250418,172400,6016320,7770,7770,7770,7770,0
20250418,172300,6016320,7770,7770,7770,7770,0
20250418,172200,6016320,7770,7770,7770,7770,0
20250418,172100,6016320,7770,7770,7770,7770,0
20250418,172000,6016320,7770,7770,7770,7770,0
20250418,171900,6016320,7770,7770,7770,7770,0
20250418,171800,6016320,7770,7770,7770,7770,0
20250418,171700,6016320,7770,7770,7770,7770,0
20250418,171600,6016320,7770,7770,7770,7770,0
20250418,171500,6016320,7770,7770,7770,7770,0
20250418,171400,6016320,7770,7770,7770,7770,0
20250418,171300,6016320,7770,7770,7770,7770,0
20250418,171200,6016320,7770,7770,7770,7770,0
20250418,171100,6016320,7770,7770,7770,7770,0
20250418,171000,6016320,7770,7770,7770,7770,0
20250418,170900,6016320,7770,7770,7770,7770,0
20250418,170800,6016320,7770,7770,7770,7770,0
20250418,170700,6016320,7770,7770,7770,7770,0
20250418,170600,6016320,7770,7770,7770,7770,0
20250418,170500,6016320,7770,7770,7770,7770,0
20250418,170400,6016320,7770,7770,7770,7770,0
20250418,170300,6016320,7770,7770,7770,7770,0
20250418,170200,6016320,7770,7770,7770,7770,0
20250418,170100,6016320,7770,7770,7770,7770,0
20250418,170000,6016320,7770,7770,7770,7770,0
20250418,165900,6016320,7770,7770,7770,7770,0
20250418,165800,6016320,7770,7770,7770,7770,0
20250418,165700,6016320,7770,7770,7770,7770,0
20250418,165600,6016320,7770,7770,7770,7770,0
20250418,165500,6016320,7770,7770,7770,7770,14
20250418,165400,6016320,7770,7770,7770,7770,0
20250418,165300,6016320,7770,7770,7770,7770,0
20250418,165200,6016320,7770,7770,7770,7770,0
20250418,165100,6016320,7770,7770,7770,7770,0
20250418,165000,6016320,7770,7770,7770,7770,0
20250418,164900,6016320,7770,7770,7770,7770,0
20250418,164800,6016320,7770,7770,7770,7770,0
20250418,164700,6016320,7770,7770,7770,7770,0
20250418,164600,6016320,7770,7770,7770,7770,0
20250418,164500,6016320,7770,7770,7770,7770,0
20250418,164400,6016320,7770,7770,7770,7770,0
20250418,164300,6016320,7770,7770,7770,7770,0
20250418,164200,6016320,7770,7770,7770,7770,0
20250418,164100,6016320,7770,7770,7770,7770,0
20250418,164000,6016320,7770,7770,7770,7770,0
20250418,163900,6016320,7770,7770,7770,7770,0
20250418,163800,6016320,7770,7770,7770,7770,0
20250418,163700,6016320,7770,7770,7770,7770,0
20250418,163600,6016320,7770,7770,7770,7770,0
20250418,163500,6016320,7770,7770,7770,7770,0
20250418,163400,6016320,7770,7770,7770,7770,0
20250418,163300,6016320,7770,7770,7770,7770,0
20250418,163200,6016320,7770,7770,7770,7770,0
20250418,163100,6016320,7770,7770,7770,7770,0
20250418,163000,6016320,7770,7770,7770,7770,0
20250418,162900,6016320,7770,7770,7770,7770,0
20250418,162800,6016320,7770,7770,7770,7770,0
20250418,162700,6016320,7770,7770,7770,7770,0
20250418,162600,6016320,7770,7770,7770,7770,0
20250418,162500,6016320,7770,7770,7770,7770,14
20250418,162400,6016320,7770,7770,7770,7770,0
20250418,162300,6016320,7770,7770,7770,7770,0
20250418,162200,6016320,7770,7770,7770,7770,0
20250418,162100,6016320,7770,7770,7770,7770,0
20250418,162000,6016320,7770,7770,7770,7770,0
20250418,161900,6016320,7770,7770,7770,7770,0
20250418,161800,6016320,7770,7770,7770,7770,0
20250418,161700,6016320,7770,7770,7770,7770,0
20250418,161600,6016320,7770,7770,7770,7770,0
20250418,161500,6016320,7770,7770,7770,7770,0
20250418,161400,6016320,7770,7770,7770,7770,0
20250418,161300,6016320,7770,7770,7770,7770,0
20250418,161200,6016320,7770,7770,7770,7770,0
20250418,161100,6016320,7770,7770,7770,7770,0
20250418,161000,6016320,7770,7770,7770,7770,0
20250418,160900,6016320,7770,7770,7770,7770,0
20250418,160800,6016320,7770,7770,7770,7770,0
20250418,160700,6016320,7770,7770,7770,7770,0
20250418,160600,6016320,7770,7770,7770,7770,0
20250418,160500,6016320,7770,7770,7770,7770,0
20250418,160400,6016320,7770,7770,7770,7770,0
20250418,160300,6016320,7770,7770,7770,7770,0
20250418,160200,6016320,7770,7770,7770,7770,0
20250418,160100,6016320,7770,7770,7770,7770,0
20250418,160000,6016320,7770,7770,7770,7770,0
20250418,155900,6016320,7770,7770,7770,7770,0
20250418,155800,6016320,7770,7770,7770,7770,0
20250418,155700,6016320,7770,7770,7770,7770,0
20250418,155600,6016320,7770,7770,7770,7770,0
20250418,155500,6016320,7770,7770,7770,7770,14
20250418,155400,6016320,7770,7770,7770,7770,0
20250418,155300,6016320,7770,7770,7770,7770,0
20250418,155200,6016320,7770,7770,7770,7770,0
20250418,155100,6016320,7770,7770,7770,7770,0
20250418,155000,6016320,7770,7770,7770,7770,0
20250418,154900,6016320,7770,7770,7770,7770,0
20250418,154800,6016320,7770,7770,7770,7770,0
20250418,154700,6016320,7770,7770,7770,7770,0
20250418,154600,6016320,7770,7770,7770,7770,0
20250418,154500,6016320,7770,7770,7770,7770,0
20250418,154400,6016320,7770,7770,7770,7770,0
20250418,154300,6016320,7770,7770,7770,7770,0
20250418,154200,6016320,7770,7770,7770,7770,0
20250418,154100,6016320,7770,7770,7770,7770,0
20250418,154000,6016320,7770,7770,7770,7770,0
20250418,153900,6016320,7770,7770,7770,7770,0
20250418,153800,6016320,7770,7770,7770,7770,0
20250418,153700,6016320,7770,7770,7770,7770,0
20250418,153600,6016320,7770,7770,7770,7770,0
20250418,153500,6016320,7770,7770,7770,7770,0
20250418,153400,6016320,7770,7770,7770,7770,0
20250418,153300,6016320,7770,7770,7770,7770,0
20250418,153200,6016320,7770,7770,7770,7770,0
20250418,153100,6016320,7770,7770,7770,7770,0
20250418,153000,6016320,7770,7770,7770,7770,14
20250418,152900,5907540,7750,7750,7750,7750,0
20250418,152800,5907540,7750,7750,7750,7750,0
20250418,152700,5907540,7750,7750,7750,7750,0
20250418,152600,5907540,7750,7750,7750,7750,0
20250418,152500,5907540,7750,7750,7750,7750,0
20250418,152400,5907540,7750,7750,7750,7750,0
20250418,152300,5907540,7750,7750,7750,7750,0
20250418,152200,5907540,7750,7750,7750,7750,0
20250418,152100,5907540,7750,7750,7750,7750,0
20250418,152000,5907540,7750,7750,7750,7750,0
20250418,151900,5907540,7750,7750,7750,7750,0
20250418,151800,5907540,7750,7750,7750,7750,0
20250418,151700,5907540,7750,7750,7750,7750,0
20250418,151600,5907540,7750,7750,7750,7750,0
20250418,151500,5907540,7750,7750,7750,7750,0
20250418,151400,5907540,7750,7750,7750,7750,0
20250418,151300,5907540,7750,7750,7750,7750,0
20250418,151200,5907540,7750,7750,7750,7750,0
20250418,151100,5907540,7750,7750,7750,7750,0
20250418,151000,5907540,7750,7750,7750,7750,0
20250418,150900,5907540,7750,7750,7750,7750,0
20250418,150800,5907540,7750,7750,7750,7750,0
20250418,150700,5907540,7750,7750,7750,7750,0
20250418,150600,5907540,7750,7750,7750,7750,0
20250418,150500,5907540,7750,7750,7750,7750,0
20250418,150400,5907540,7750,7750,7750,7750,0
20250418,150300,5907540,7750,7750,7750,7750,1
20250418,150200,5899790,7750,7750,7750,7750,0
20250418,150100,5899790,7750,7750,7750,7750,0
20250418,150000,5899790,7750,7750,7750,7750,0
20250418,145900,5899790,7750,7750,7750,7750,0
20250418,145800,5899790,7750,7750,7750,7750,0
20250418,145700,5899790,7750,7750,7750,7750,0
20250418,145600,5899790,7750,7750,7750,7750,0
20250418,145500,5899790,7750,7750,7750,7750,0
20250418,145400,5899790,7750,7750,7750,7750,0
20250418,145300,5899790,7750,7750,7750,7750,0
20250418,145200,5899790,7750,7750,7750,7750,0
20250418,145100,5899790,7750,7750,7750,7750,0
20250418,145000,5899790,7750,7750,7750,7750,0
20250418,144900,5899790,7750,7750,7750,7750,0
20250418,144800,5899790,7750,7750,7750,7750,0
20250418,144700,5899790,7750,7750,7750,7750,0
20250418,144600,5899790,7750,7750,7750,7750,28
20250418,144500,5682790,7750,7750,7750,7750,0
20250418,144400,5682790,7750,7750,7750,7750,0
20250418,144300,5682790,7750,7750,7750,7750,52
20250418,144200,5279790,7750,7750,7750,7750,0
20250418,144100,5279790,7750,7750,7750,7750,0
20250418,144000,5279790,7750,7750,7750,7750,0
20250418,143900,5279790,7750,7750,7750,7750,0
20250418,143800,5279790,7750,7750,7750,7750,0
20250418,143700,5279790,7750,7750,7750,7750,0
20250418,143600,5279790,7750,7750,7750,7750,0
20250418,143500,5279790,7750,7750,7750,7750,0
20250418,143400,5279790,7750,7750,7750,7750,0
20250418,143300,5279790,7750,7750,7750,7750,0
20250418,143200,5279790,7750,7750,7750,7750,0
20250418,143100,5279790,7750,7750,7750,7750,0
20250418,143000,5279790,7750,7750,7750,7750,0
20250418,142900,5279790,7750,7750,7750,7750,0
20250418,142800,5279790,7750,7750,7750,7750,0
20250418,142700,5279790,7750,7760,7760,7750,191
20250418,142600,3798990,7770,7775,7775,7770,22
20250418,142500,3628045,7780,7780,7780,7780,0
20250418,142400,3628045,7780,7780,7780,7780,0
20250418,142300,3628045,7780,7780,7780,7780,0
20250418,142200,3628045,7780,7780,7780,7780,0
20250418,142100,3628045,7780,7775,7780,7775,11
20250418,142000,3542470,7780,7780,7780,7780,0
20250418,141900,3542470,7780,7780,7780,7780,0
20250418,141800,3542470,7780,7780,7780,7780,0
20250418,141700,3542470,7780,7780,7780,7780,0
20250418,141600,3542470,7780,7780,7780,7780,0
20250418,141500,3542470,7780,7780,7780,7780,0
20250418,141400,3542470,7780,7780,7780,7780,0
20250418,141300,3542470,7780,7780,7780,7780,0
20250418,141200,3542470,7780,7780,7780,7780,0
20250418,141100,3542470,7780,7780,7780,7780,0
20250418,141000,3542470,7780,7780,7780,7780,1
20250418,140900,3534690,7780,7780,7780,7780,0
20250418,140800,3534690,7780,7780,7780,7780,0
20250418,140700,3534690,7780,7780,7780,7780,0
20250418,140600,3534690,7780,7780,7780,7780,0
20250418,140500,3534690,7780,7780,7780,7780,0
20250418,140400,3534690,7780,7780,7780,7780,0
20250418,140300,3534690,7780,7780,7780,7780,0
20250418,140200,3534690,7780,7780,7780,7780,0
20250418,140100,3534690,7780,7780,7780,7780,0
20250418,140000,3534690,7780,7780,7780,7780,0
20250418,135900,3534690,7780,7780,7780,7780,0
20250418,135800,3534690,7780,7780,7780,7780,0
20250418,135700,3534690,7780,7780,7780,7780,0
20250418,135600,3534690,7780,7780,7780,7780,0
20250418,135500,3534690,7780,7780,7780,7780,0
20250418,135400,3534690,7780,7780,7780,7780,0
20250418,135300,3534690,7780,7780,7780,7780,0
20250418,135200,3534690,7780,7780,7780,7780,0
20250418,135100,3534690,7780,7780,7780,7780,0
20250418,135000,3534690,7780,7780,7780,7780,0
20250418,134900,3534690,7780,7780,7780,7780,0
20250418,134800,3534690,7780,7780,7780,7780,0
20250418,134700,3534690,7780,7780,7780,7780,1
20250418,134600,3526910,7780,7780,7780,7780,0
20250418,134500,3526910,7780,7780,7780,7780,0
20250418,134400,3526910,7780,7780,7780,7780,0
20250418,134300,3526910,7780,7780,7780,7780,1
20250418,134200,3519130,7780,7780,7780,7780,0
20250418,134100,3519130,7780,7780,7780,7780,1
20250418,134000,3511350,7750,7750,7750,7750,0
20250418,133900,3511350,7750,7750,7750,7750,0
20250418,133800,3511350,7750,7750,7750,7750,0
20250418,133700,3511350,7750,7750,7750,7750,0
20250418,133600,3511350,7750,7750,7750,7750,0
20250418,133500,3511350,7750,7750,7750,7750,0
20250418,133400,3511350,7750,7750,7750,7750,0
20250418,133300,3511350,7750,7750,7750,7750,0
20250418,133200,3511350,7750,7750,7750,7750,0
20250418,133100,3511350,7750,7750,7750,7750,0
20250418,133000,3511350,7750,7750,7750,7750,0
20250418,132900,3511350,7750,7750,7750,7750,0
20250418,132800,3511350,7750,7750,7750,7750,0
20250418,132700,3511350,7750,7750,7750,7750,0
20250418,132600,3511350,7750,7750,7750,7750,0
20250418,132500,3511350,7750,7750,7750,7750,0
20250418,132400,3511350,7750,7750,7750,7750,0
20250418,132300,3511350,7750,7750,7750,7750,0
20250418,132200,3511350,7750,7750,7750,7750,0
20250418,132100,3511350,7750,7750,7750,7750,0
20250418,132000,3511350,7750,7750,7750,7750,0
20250418,131900,3511350,7750,7750,7750,7750,0
20250418,131800,3511350,7750,7750,7750,7750,0
20250418,131700,3511350,7750,7750,7750,7750,0
20250418,131600,3511350,7750,7750,7750,7750,0
20250418,131500,3511350,7750,7750,7750,7750,0
20250418,131400,3511350,7750,7750,7750,7750,0
20250418,131300,3511350,7750,7750,7750,7750,0
20250418,131200,3511350,7750,7750,7750,7750,0
20250418,131100,3511350,7750,7750,7750,7750,0
20250418,131000,3511350,7750,7750,7750,7750,0
20250418,130900,3511350,7750,7750,7750,7750,0
20250418,130800,3511350,7750,7750,7750,7750,0
20250418,130700,3511350,7750,7750,7750,7750,0
20250418,130600,3511350,7750,7750,7750,7750,0
20250418,130500,3511350,7750,7750,7750,7750,0
20250418,130400,3511350,7750,7750,7750,7750,0
20250418,130300,3511350,7750,7750,7750,7750,0
20250418,130200,3511350,7750,7750,7750,7750,0
20250418,130100,3511350,7750,7750,7750,7750,0
20250418,130000,3511350,7750,7750,7750,7750,0
20250418,125900,3511350,7750,7750,7750,7750,0
20250418,125800,3511350,7750,7750,7750,7750,0
20250418,125700,3511350,7750,7750,7750,7750,0
20250418,125600,3511350,7750,7750,7750,7750,0
20250418,125500,3511350,7750,7750,7750,7750,0
20250418,125400,3511350,7750,7750,7750,7750,0
20250418,125300,3511350,7750,7750,7750,7750,0
20250418,125200,3511350,7750,7750,7750,7750,0
20250418,125100,3511350,7750,7750,7750,7750,0
20250418,125000,3511350,7750,7750,7750,7750,0
20250418,124900,3511350,7750,7750,7750,7750,0
20250418,124800,3511350,7750,7750,7750,7750,0
20250418,124700,3511350,7750,7750,7750,7750,0
20250418,124600,3511350,7750,7750,7750,7750,0
20250418,124500,3511350,7750,7750,7750,7750,0
20250418,124400,3511350,7750,7750,7750,7750,0
20250418,124300,3511350,7750,7750,7750,7750,0
20250418,124200,3511350,7750,7750,7750,7750,0
20250418,124100,3511350,7750,7750,7750,7750,0
20250418,124000,3511350,7750,7750,7750,7750,0
20250418,123900,3511350,7750,7750,7750,7750,0
20250418,123800,3511350,7750,7750,7750,7750,0
20250418,123700,3511350,7750,7750,7750,7750,0
20250418,123600,3511350,7750,7750,7750,7750,0
20250418,123500,3511350,7750,7750,7750,7750,0
20250418,123400,3511350,7750,7750,7750,7750,0
20250418,123300,3511350,7750,7750,7750,7750,0
20250418,123200,3511350,7750,7750,7750,7750,0
20250418,123100,3511350,7750,7750,7750,7750,0
20250418,123000,3511350,7750,7750,7750,7750,0
20250418,122900,3511350,7750,7750,7750,7750,0
20250418,122800,3511350,7750,7750,7750,7750,0
20250418,122700,3511350,7750,7750,7750,7750,0
20250418,122600,3511350,7750,7750,7750,7750,0
20250418,122500,3511350,7750,7750,7750,7750,0
20250418,122400,3511350,7750,7750,7750,7750,0
20250418,122300,3511350,7750,7750,7750,7750,1
20250418,122200,3503600,7730,7730,7730,7730,0
20250418,122100,3503600,7730,7730,7730,7730,0
20250418,122000,3503600,7730,7730,7730,7730,0
20250418,121900,3503600,7730,7730,7730,7730,0
20250418,121800,3503600,7730,7730,7730,7730,0
20250418,121700,3503600,7730,7730,7730,7730,0
20250418,121600,3503600,7730,7730,7730,7730,0
20250418,121500,3503600,7730,7730,7730,7730,0
20250418,121400,3503600,7730,7730,7730,7730,0
20250418,121300,3503600,7730,7730,7730,7730,0
20250418,121200,3503600,7730,7730,7730,7730,0
20250418,121100,3503600,7730,7730,7730,7730,0
20250418,121000,3503600,7730,7730,7730,7730,0
20250418,120900,3503600,7730,7730,7730,7730,0
20250418,120800,3503600,7730,7730,7730,7730,0
20250418,120700,3503600,7730,7730,7730,7730,0
20250418,120600,3503600,7730,7730,7730,7730,0
20250418,120500,3503600,7730,7730,7730,7730,0
20250418,120400,3503600,7730,7730,7730,7730,0
20250418,120300,3503600,7730,7730,7730,7730,0
20250418,120200,3503600,7730,7730,7730,7730,0
20250418,120100,3503600,7730,7730,7730,7730,0
20250418,120000,3503600,7730,7730,7730,7730,0
20250418,115900,3503600,7730,7730,7730,7730,0
20250418,115800,3503600,7730,7730,7730,7730,0
20250418,115700,3503600,7730,7730,7730,7730,0
20250418,115600,3503600,7730,7730,7730,7730,0
20250418,115500,3503600,7730,7730,7730,7730,0
20250418,115400,3503600,7730,7730,7730,7730,0
20250418,115300,3503600,7730,7730,7730,7730,0
20250418,115200,3503600,7730,7730,7730,7730,0
20250418,115100,3503600,7730,7730,7730,7730,0
20250418,115000,3503600,7730,7730,7730,7730,0
20250418,114900,3503600,7730,7730,7730,7730,0
20250418,114800,3503600,7730,7730,7730,7730,0
20250418,114700,3503600,7730,7730,7730,7730,0
20250418,114600,3503600,7730,7730,7730,7730,0
20250418,114500,3503600,7730,7730,7730,7730,0
20250418,114400,3503600,7730,7730,7730,7730,0
20250418,114300,3503600,7730,7730,7730,7730,0
20250418,114200,3503600,7730,7730,7730,7730,0
20250418,114100,3503600,7730,7730,7730,7730,0
20250418,114000,3503600,7730,7730,7730,7730,0
20250418,113900,3503600,7730,7730,7730,7730,0
20250418,113800,3503600,7730,7730,7730,7730,0
20250418,113700,3503600,7730,7730,7730,7730,0
20250418,113600,3503600,7730,7750,7750,7730,27
20250418,113500,3294870,7730,7730,7730,7730,0
20250418,113400,3294870,7730,7730,7730,7730,0
20250418,113300,3294870,7730,7730,7730,7730,0
20250418,113200,3294870,7730,7730,7730,7730,0
20250418,113100,3294870,7730,7730,7730,7730,0
20250418,113000,3294870,7730,7730,7730,7730,0
20250418,112900,3294870,7730,7730,7730,7730,0
20250418,112800,3294870,7730,7730,7730,7730,0
20250418,112700,3294870,7730,7730,7730,7730,0
20250418,112600,3294870,7730,7730,7730,7730,0
20250418,112500,3294870,7730,7730,7730,7730,0
20250418,112400,3294870,7730,7730,7730,7730,0
20250418,112300,3294870,7730,7730,7730,7730,0
20250418,112200,3294870,7730,7730,7730,7730,0
20250418,112100,3294870,7730,7730,7730,7730,0
20250418,112000,3294870,7730,7730,7730,7730,0
20250418,111900,3294870,7730,7730,7730,7730,0
20250418,111800,3294870,7730,7730,7730,7730,0
20250418,111700,3294870,7730,7730,7730,7730,0
20250418,111600,3294870,7730,7730,7730,7730,0
20250418,111500,3294870,7730,7730,7730,7730,0
20250418,111400,3294870,7730,7730,7730,7730,0
20250418,111300,3294870,7730,7730,7730,7730,0
20250418,111200,3294870,7730,7730,7730,7730,0
20250418,111100,3294870,7730,7730,7730,7730,0
20250418,111000,3294870,7730,7730,7730,7730,0
20250418,110900,3294870,7730,7730,7730,7730,0
20250418,110800,3294870,7730,7730,7730,7730,0
20250418,110700,3294870,7730,7730,7730,7730,0
20250418,110600,3294870,7730,7730,7730,7730,0
20250418,110500,3294870,7730,7730,7730,7730,0
20250418,110400,3294870,7730,7730,7730,7730,0
20250418,110300,3294870,7730,7730,7730,7730,0
20250418,110200,3294870,7730,7730,7730,7730,0
20250418,110100,3294870,7730,7730,7730,7730,0
20250418,110000,3294870,7730,7730,7730,7730,0
20250418,105900,3294870,7730,7730,7730,7730,0
20250418,105800,3294870,7730,7730,7730,7730,0
20250418,105700,3294870,7730,7730,7730,7730,0
20250418,105600,3294870,7730,7730,7730,7730,0
20250418,105500,3294870,7730,7730,7730,7730,0
20250418,105400,3294870,7730,7730,7730,7730,0
20250418,105300,3294870,7730,7730,7730,7730,0
20250418,105200,3294870,7730,7730,7730,7730,0
20250418,105100,3294870,7730,7730,7730,7730,0
20250418,105000,3294870,7730,7730,7730,7730,0
20250418,104900,3294870,7730,7730,7730,7730,0
20250418,104800,3294870,7730,7730,7730,7730,0
20250418,104700,3294870,7730,7730,7730,7730,0
20250418,104600,3294870,7730,7730,7730,7730,0
20250418,104500,3294870,7730,7730,7730,7730,0
20250418,104400,3294870,7730,7730,7730,7730,2
20250418,104300,3279410,7750,7750,7750,7750,0
20250418,104200,3279410,7750,7750,7750,7750,0
20250418,104100,3279410,7750,7750,7750,7750,0
20250418,104000,3279410,7750,7750,7750,7750,0
20250418,103900,3279410,7750,7750,7750,7750,0
20250418,103800,3279410,7750,7750,7750,7750,0
20250418,103700,3279410,7750,7750,7750,7750,0
20250418,103600,3279410,7750,7750,7750,7750,0
20250418,103500,3279410,7750,7750,7750,7750,3
20250418,103400,3256160,7750,7750,7750,7750,2
20250418,103300,3240660,7730,7730,7730,7730,0
20250418,103200,3240660,7730,7750,7750,7730,164
20250418,103100,1970310,7800,7800,7800,7800,0
20250418,103000,1970310,7800,7800,7800,7800,0
20250418,102900,1970310,7800,7800,7800,7800,0
20250418,102800,1970310,7800,7800,7800,7800,0
20250418,102700,1970310,7800,7800,7800,7800,0
20250418,102600,1970310,7800,7800,7800,7800,0
20250418,102500,1970310,7800,7800,7800,7800,0
20250418,102400,1970310,7800,7800,7800,7800,0
20250418,102300,1970310,7800,7800,7800,7800,0
20250418,102200,1970310,7800,7800,7800,7800,0
20250418,102100,1970310,7800,7800,7800,7800,0
20250418,102000,1970310,7800,7800,7800,7800,0
20250418,101900,1970310,7800,7800,7800,7800,0
20250418,101800,1970310,7800,7800,7800,7800,0
20250418,101700,1970310,7800,7800,7800,7800,0
20250418,101600,1970310,7800,7800,7800,7800,0
20250418,101500,1970310,7800,7800,7800,7800,0
20250418,101400,1970310,7800,7800,7800,7800,0
20250418,101300,1970310,7800,7800,7800,7800,0
20250418,101200,1970310,7800,7800,7800,7800,0
20250418,101100,1970310,7800,7800,7800,7800,0
20250418,101000,1970310,7800,7800,7800,7800,0
20250418,100900,1970310,7800,7800,7800,7800,0
20250418,100800,1970310,7800,7800,7800,7800,0
20250418,100700,1970310,7800,7800,7800,7800,0
20250418,100600,1970310,7800,7800,7800,7800,0
20250418,100500,1970310,7800,7800,7800,7800,0
20250418,100400,1970310,7800,7800,7800,7800,0
20250418,100300,1970310,7800,7800,7800,7800,0
20250418,100200,1970310,7800,7800,7800,7800,0
20250418,100100,1970310,7800,7800,7800,7800,0
20250418,100000,1970310,7800,7750,7800,7750,41
20250418,095900,1651420,7770,7770,7770,7770,0
20250418,095800,1651420,7770,7770,7770,7770,0
20250418,095700,1651420,7770,7770,7770,7770,0
20250418,095600,1651420,7770,7770,7770,7770,0
20250418,095500,1651420,7770,7770,7770,7770,0
20250418,095400,1651420,7770,7770,7770,7770,0
20250418,095300,1651420,7770,7770,7770,7770,0
20250418,095200,1651420,7770,7770,7770,7770,0
20250418,095100,1651420,7770,7770,7770,7770,0
20250418,095000,1651420,7770,7770,7770,7770,0
20250418,094900,1651420,7770,7770,7770,7770,0
20250418,094800,1651420,7770,7770,7770,7770,0
20250418,094700,1651420,7770,7770,7770,7770,0
20250418,094600,1651420,7770,7770,7770,7770,1
20250418,094500,1643650,7750,7750,7750,7750,0
20250418,094400,1643650,7750,7750,7750,7750,0
20250418,094300,1643650,7750,7750,7750,7750,0
20250418,094200,1643650,7750,7750,7750,7750,0
20250418,094100,1643650,7750,7750,7750,7750,0
20250418,094000,1643650,7750,7750,7750,7750,0
20250418,093900,1643650,7750,7750,7750,7750,0
20250418,093800,1643650,7750,7750,7750,7750,0
20250418,093700,1643650,7750,7750,7750,7750,0
20250418,093600,1643650,7750,7750,7750,7750,0
20250418,093500,1643650,7750,7750,7750,7750,0
20250418,093400,1643650,7750,7750,7750,7750,0
20250418,093300,1643650,7750,7750,7750,7750,0
20250418,093200,1643650,7750,7750,7750,7750,1
20250418,093100,1635900,7740,7740,7740,7740,1
20250418,093000,1628160,7730,7730,7730,7730,0
20250418,092900,1628160,7730,7730,7730,7730,0
20250418,092800,1628160,7730,7730,7730,7730,0
20250418,092700,1628160,7730,7730,7730,7730,1
20250418,092600,1620430,7730,7770,7770,7730,8
20250418,092500,1558550,7780,7780,7780,7780,0
20250418,092400,1558550,7780,7780,7780,7780,43
20250418,092300,1224010,7800,7800,7800,7800,100
20250418,092200,444010,7800,7800,7800,7800,0
20250418,092100,444010,7800,7800,7800,7800,7
20250418,092000,389410,7790,7790,7790,7790,0
20250418,091900,389410,7790,7790,7790,7790,0
20250418,091800,389410,7790,7790,7790,7790,0
20250418,091700,389410,7790,7790,7790,7790,0
20250418,091600,389410,7790,7790,7790,7790,0
20250418,091500,389410,7790,7790,7790,7790,0
20250418,091400,389410,7790,7790,7790,7790,0
20250418,091300,389410,7790,7790,7790,7790,0
20250418,091200,389410,7790,7790,7790,7790,0
20250418,091100,389410,7790,7790,7790,7790,13
20250418,091000,288140,7780,7780,7780,7780,0
20250418,090900,288140,7780,7780,7780,7780,4
20250418,090800,257020,7820,7820,7820,7820,7
20250418,090700,202280,7780,7780,7780,7780,0
20250418,090600,202280,7780,7780,7780,7780,0
20250418,090500,202280,7780,7780,7780,7780,0
20250418,090400,202280,7780,7780,7780,7780,0
20250418,090300,202280,7780,7780,7780,7780,0
20250418,090200,202280,7780,7780,7780,7780,0
20250418,090100,202280,7780,7780,7780,7780,0
20250418,090000,202280,7780,7780,7780,7780,26
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195500 6016320 7770 7770 7770 7770 14
3 20250418 195400 6016320 7770 7770 7770 7770 0
4 20250418 195300 6016320 7770 7770 7770 7770 0
5 20250418 195200 6016320 7770 7770 7770 7770 0
6 20250418 195100 6016320 7770 7770 7770 7770 0
7 20250418 195000 6016320 7770 7770 7770 7770 0
8 20250418 194900 6016320 7770 7770 7770 7770 0
9 20250418 194800 6016320 7770 7770 7770 7770 0
10 20250418 194700 6016320 7770 7770 7770 7770 0
11 20250418 194600 6016320 7770 7770 7770 7770 0
12 20250418 194500 6016320 7770 7770 7770 7770 0
13 20250418 194400 6016320 7770 7770 7770 7770 0
14 20250418 194300 6016320 7770 7770 7770 7770 0
15 20250418 194200 6016320 7770 7770 7770 7770 0
16 20250418 194100 6016320 7770 7770 7770 7770 0
17 20250418 194000 6016320 7770 7770 7770 7770 0
18 20250418 193900 6016320 7770 7770 7770 7770 0
19 20250418 193800 6016320 7770 7770 7770 7770 0
20 20250418 193700 6016320 7770 7770 7770 7770 0
21 20250418 193600 6016320 7770 7770 7770 7770 0
22 20250418 193500 6016320 7770 7770 7770 7770 0
23 20250418 193400 6016320 7770 7770 7770 7770 0
24 20250418 193300 6016320 7770 7770 7770 7770 0
25 20250418 193200 6016320 7770 7770 7770 7770 0
26 20250418 193100 6016320 7770 7770 7770 7770 0
27 20250418 193000 6016320 7770 7770 7770 7770 0
28 20250418 192900 6016320 7770 7770 7770 7770 0
29 20250418 192800 6016320 7770 7770 7770 7770 0
30 20250418 192700 6016320 7770 7770 7770 7770 0
31 20250418 192600 6016320 7770 7770 7770 7770 0
32 20250418 192500 6016320 7770 7770 7770 7770 14
33 20250418 192400 6016320 7770 7770 7770 7770 0
34 20250418 192300 6016320 7770 7770 7770 7770 0
35 20250418 192200 6016320 7770 7770 7770 7770 0
36 20250418 192100 6016320 7770 7770 7770 7770 0
37 20250418 192000 6016320 7770 7770 7770 7770 0
38 20250418 191900 6016320 7770 7770 7770 7770 0
39 20250418 191800 6016320 7770 7770 7770 7770 0
40 20250418 191700 6016320 7770 7770 7770 7770 0
41 20250418 191600 6016320 7770 7770 7770 7770 0
42 20250418 191500 6016320 7770 7770 7770 7770 0
43 20250418 191400 6016320 7770 7770 7770 7770 0
44 20250418 191300 6016320 7770 7770 7770 7770 0
45 20250418 191200 6016320 7770 7770 7770 7770 0
46 20250418 191100 6016320 7770 7770 7770 7770 0
47 20250418 191000 6016320 7770 7770 7770 7770 0
48 20250418 190900 6016320 7770 7770 7770 7770 0
49 20250418 190800 6016320 7770 7770 7770 7770 0
50 20250418 190700 6016320 7770 7770 7770 7770 0
51 20250418 190600 6016320 7770 7770 7770 7770 0
52 20250418 190500 6016320 7770 7770 7770 7770 0
53 20250418 190400 6016320 7770 7770 7770 7770 0
54 20250418 190300 6016320 7770 7770 7770 7770 0
55 20250418 190200 6016320 7770 7770 7770 7770 0
56 20250418 190100 6016320 7770 7770 7770 7770 0
57 20250418 190000 6016320 7770 7770 7770 7770 0
58 20250418 185900 6016320 7770 7770 7770 7770 0
59 20250418 185800 6016320 7770 7770 7770 7770 0
60 20250418 185700 6016320 7770 7770 7770 7770 0
61 20250418 185600 6016320 7770 7770 7770 7770 0
62 20250418 185500 6016320 7770 7770 7770 7770 14
63 20250418 185400 6016320 7770 7770 7770 7770 0
64 20250418 185300 6016320 7770 7770 7770 7770 0
65 20250418 185200 6016320 7770 7770 7770 7770 0
66 20250418 185100 6016320 7770 7770 7770 7770 0
67 20250418 185000 6016320 7770 7770 7770 7770 0
68 20250418 184900 6016320 7770 7770 7770 7770 0
69 20250418 184800 6016320 7770 7770 7770 7770 0
70 20250418 184700 6016320 7770 7770 7770 7770 0
71 20250418 184600 6016320 7770 7770 7770 7770 0
72 20250418 184500 6016320 7770 7770 7770 7770 0
73 20250418 184400 6016320 7770 7770 7770 7770 0
74 20250418 184300 6016320 7770 7770 7770 7770 0
75 20250418 184200 6016320 7770 7770 7770 7770 0
76 20250418 184100 6016320 7770 7770 7770 7770 0
77 20250418 184000 6016320 7770 7770 7770 7770 0
78 20250418 183900 6016320 7770 7770 7770 7770 0
79 20250418 183800 6016320 7770 7770 7770 7770 0
80 20250418 183700 6016320 7770 7770 7770 7770 0
81 20250418 183600 6016320 7770 7770 7770 7770 0
82 20250418 183500 6016320 7770 7770 7770 7770 0
83 20250418 183400 6016320 7770 7770 7770 7770 0
84 20250418 183300 6016320 7770 7770 7770 7770 0
85 20250418 183200 6016320 7770 7770 7770 7770 0
86 20250418 183100 6016320 7770 7770 7770 7770 0
87 20250418 183000 6016320 7770 7770 7770 7770 0
88 20250418 182900 6016320 7770 7770 7770 7770 0
89 20250418 182800 6016320 7770 7770 7770 7770 0
90 20250418 182700 6016320 7770 7770 7770 7770 0
91 20250418 182600 6016320 7770 7770 7770 7770 0
92 20250418 182500 6016320 7770 7770 7770 7770 14
93 20250418 182400 6016320 7770 7770 7770 7770 0
94 20250418 182300 6016320 7770 7770 7770 7770 0
95 20250418 182200 6016320 7770 7770 7770 7770 0
96 20250418 182100 6016320 7770 7770 7770 7770 0
97 20250418 182000 6016320 7770 7770 7770 7770 0
98 20250418 181900 6016320 7770 7770 7770 7770 0
99 20250418 181800 6016320 7770 7770 7770 7770 0
100 20250418 181700 6016320 7770 7770 7770 7770 0
101 20250418 181600 6016320 7770 7770 7770 7770 0
102 20250418 181500 6016320 7770 7770 7770 7770 0
103 20250418 181400 6016320 7770 7770 7770 7770 0
104 20250418 181300 6016320 7770 7770 7770 7770 0
105 20250418 181200 6016320 7770 7770 7770 7770 0
106 20250418 181100 6016320 7770 7770 7770 7770 0
107 20250418 181000 6016320 7770 7770 7770 7770 0
108 20250418 180900 6016320 7770 7770 7770 7770 0
109 20250418 180800 6016320 7770 7770 7770 7770 0
110 20250418 180700 6016320 7770 7770 7770 7770 0
111 20250418 180600 6016320 7770 7770 7770 7770 0
112 20250418 180500 6016320 7770 7770 7770 7770 0
113 20250418 180400 6016320 7770 7770 7770 7770 0
114 20250418 180300 6016320 7770 7770 7770 7770 0
115 20250418 180200 6016320 7770 7770 7770 7770 0
116 20250418 180100 6016320 7770 7770 7770 7770 0
117 20250418 180000 6016320 7770 7770 7770 7770 0
118 20250418 175900 6016320 7770 7770 7770 7770 0
119 20250418 175800 6016320 7770 7770 7770 7770 0
120 20250418 175700 6016320 7770 7770 7770 7770 0
121 20250418 175600 6016320 7770 7770 7770 7770 0
122 20250418 175500 6016320 7770 7770 7770 7770 14
123 20250418 175400 6016320 7770 7770 7770 7770 0
124 20250418 175300 6016320 7770 7770 7770 7770 0
125 20250418 175200 6016320 7770 7770 7770 7770 0
126 20250418 175100 6016320 7770 7770 7770 7770 0
127 20250418 175000 6016320 7770 7770 7770 7770 0
128 20250418 174900 6016320 7770 7770 7770 7770 0
129 20250418 174800 6016320 7770 7770 7770 7770 0
130 20250418 174700 6016320 7770 7770 7770 7770 0
131 20250418 174600 6016320 7770 7770 7770 7770 0
132 20250418 174500 6016320 7770 7770 7770 7770 0
133 20250418 174400 6016320 7770 7770 7770 7770 0
134 20250418 174300 6016320 7770 7770 7770 7770 0
135 20250418 174200 6016320 7770 7770 7770 7770 0
136 20250418 174100 6016320 7770 7770 7770 7770 0
137 20250418 174000 6016320 7770 7770 7770 7770 0
138 20250418 173900 6016320 7770 7770 7770 7770 0
139 20250418 173800 6016320 7770 7770 7770 7770 0
140 20250418 173700 6016320 7770 7770 7770 7770 0
141 20250418 173600 6016320 7770 7770 7770 7770 0
142 20250418 173500 6016320 7770 7770 7770 7770 0
143 20250418 173400 6016320 7770 7770 7770 7770 0
144 20250418 173300 6016320 7770 7770 7770 7770 0
145 20250418 173200 6016320 7770 7770 7770 7770 0
146 20250418 173100 6016320 7770 7770 7770 7770 0
147 20250418 173000 6016320 7770 7770 7770 7770 0
148 20250418 172900 6016320 7770 7770 7770 7770 0
149 20250418 172800 6016320 7770 7770 7770 7770 0
150 20250418 172700 6016320 7770 7770 7770 7770 0
151 20250418 172600 6016320 7770 7770 7770 7770 0
152 20250418 172500 6016320 7770 7770 7770 7770 14
153 20250418 172400 6016320 7770 7770 7770 7770 0
154 20250418 172300 6016320 7770 7770 7770 7770 0
155 20250418 172200 6016320 7770 7770 7770 7770 0
156 20250418 172100 6016320 7770 7770 7770 7770 0
157 20250418 172000 6016320 7770 7770 7770 7770 0
158 20250418 171900 6016320 7770 7770 7770 7770 0
159 20250418 171800 6016320 7770 7770 7770 7770 0
160 20250418 171700 6016320 7770 7770 7770 7770 0
161 20250418 171600 6016320 7770 7770 7770 7770 0
162 20250418 171500 6016320 7770 7770 7770 7770 0
163 20250418 171400 6016320 7770 7770 7770 7770 0
164 20250418 171300 6016320 7770 7770 7770 7770 0
165 20250418 171200 6016320 7770 7770 7770 7770 0
166 20250418 171100 6016320 7770 7770 7770 7770 0
167 20250418 171000 6016320 7770 7770 7770 7770 0
168 20250418 170900 6016320 7770 7770 7770 7770 0
169 20250418 170800 6016320 7770 7770 7770 7770 0
170 20250418 170700 6016320 7770 7770 7770 7770 0
171 20250418 170600 6016320 7770 7770 7770 7770 0
172 20250418 170500 6016320 7770 7770 7770 7770 0
173 20250418 170400 6016320 7770 7770 7770 7770 0
174 20250418 170300 6016320 7770 7770 7770 7770 0
175 20250418 170200 6016320 7770 7770 7770 7770 0
176 20250418 170100 6016320 7770 7770 7770 7770 0
177 20250418 170000 6016320 7770 7770 7770 7770 0
178 20250418 165900 6016320 7770 7770 7770 7770 0
179 20250418 165800 6016320 7770 7770 7770 7770 0
180 20250418 165700 6016320 7770 7770 7770 7770 0
181 20250418 165600 6016320 7770 7770 7770 7770 0
182 20250418 165500 6016320 7770 7770 7770 7770 14
183 20250418 165400 6016320 7770 7770 7770 7770 0
184 20250418 165300 6016320 7770 7770 7770 7770 0
185 20250418 165200 6016320 7770 7770 7770 7770 0
186 20250418 165100 6016320 7770 7770 7770 7770 0
187 20250418 165000 6016320 7770 7770 7770 7770 0
188 20250418 164900 6016320 7770 7770 7770 7770 0
189 20250418 164800 6016320 7770 7770 7770 7770 0
190 20250418 164700 6016320 7770 7770 7770 7770 0
191 20250418 164600 6016320 7770 7770 7770 7770 0
192 20250418 164500 6016320 7770 7770 7770 7770 0
193 20250418 164400 6016320 7770 7770 7770 7770 0
194 20250418 164300 6016320 7770 7770 7770 7770 0
195 20250418 164200 6016320 7770 7770 7770 7770 0
196 20250418 164100 6016320 7770 7770 7770 7770 0
197 20250418 164000 6016320 7770 7770 7770 7770 0
198 20250418 163900 6016320 7770 7770 7770 7770 0
199 20250418 163800 6016320 7770 7770 7770 7770 0
200 20250418 163700 6016320 7770 7770 7770 7770 0
201 20250418 163600 6016320 7770 7770 7770 7770 0
202 20250418 163500 6016320 7770 7770 7770 7770 0
203 20250418 163400 6016320 7770 7770 7770 7770 0
204 20250418 163300 6016320 7770 7770 7770 7770 0
205 20250418 163200 6016320 7770 7770 7770 7770 0
206 20250418 163100 6016320 7770 7770 7770 7770 0
207 20250418 163000 6016320 7770 7770 7770 7770 0
208 20250418 162900 6016320 7770 7770 7770 7770 0
209 20250418 162800 6016320 7770 7770 7770 7770 0
210 20250418 162700 6016320 7770 7770 7770 7770 0
211 20250418 162600 6016320 7770 7770 7770 7770 0
212 20250418 162500 6016320 7770 7770 7770 7770 14
213 20250418 162400 6016320 7770 7770 7770 7770 0
214 20250418 162300 6016320 7770 7770 7770 7770 0
215 20250418 162200 6016320 7770 7770 7770 7770 0
216 20250418 162100 6016320 7770 7770 7770 7770 0
217 20250418 162000 6016320 7770 7770 7770 7770 0
218 20250418 161900 6016320 7770 7770 7770 7770 0
219 20250418 161800 6016320 7770 7770 7770 7770 0
220 20250418 161700 6016320 7770 7770 7770 7770 0
221 20250418 161600 6016320 7770 7770 7770 7770 0
222 20250418 161500 6016320 7770 7770 7770 7770 0
223 20250418 161400 6016320 7770 7770 7770 7770 0
224 20250418 161300 6016320 7770 7770 7770 7770 0
225 20250418 161200 6016320 7770 7770 7770 7770 0
226 20250418 161100 6016320 7770 7770 7770 7770 0
227 20250418 161000 6016320 7770 7770 7770 7770 0
228 20250418 160900 6016320 7770 7770 7770 7770 0
229 20250418 160800 6016320 7770 7770 7770 7770 0
230 20250418 160700 6016320 7770 7770 7770 7770 0
231 20250418 160600 6016320 7770 7770 7770 7770 0
232 20250418 160500 6016320 7770 7770 7770 7770 0
233 20250418 160400 6016320 7770 7770 7770 7770 0
234 20250418 160300 6016320 7770 7770 7770 7770 0
235 20250418 160200 6016320 7770 7770 7770 7770 0
236 20250418 160100 6016320 7770 7770 7770 7770 0
237 20250418 160000 6016320 7770 7770 7770 7770 0
238 20250418 155900 6016320 7770 7770 7770 7770 0
239 20250418 155800 6016320 7770 7770 7770 7770 0
240 20250418 155700 6016320 7770 7770 7770 7770 0
241 20250418 155600 6016320 7770 7770 7770 7770 0
242 20250418 155500 6016320 7770 7770 7770 7770 14
243 20250418 155400 6016320 7770 7770 7770 7770 0
244 20250418 155300 6016320 7770 7770 7770 7770 0
245 20250418 155200 6016320 7770 7770 7770 7770 0
246 20250418 155100 6016320 7770 7770 7770 7770 0
247 20250418 155000 6016320 7770 7770 7770 7770 0
248 20250418 154900 6016320 7770 7770 7770 7770 0
249 20250418 154800 6016320 7770 7770 7770 7770 0
250 20250418 154700 6016320 7770 7770 7770 7770 0
251 20250418 154600 6016320 7770 7770 7770 7770 0
252 20250418 154500 6016320 7770 7770 7770 7770 0
253 20250418 154400 6016320 7770 7770 7770 7770 0
254 20250418 154300 6016320 7770 7770 7770 7770 0
255 20250418 154200 6016320 7770 7770 7770 7770 0
256 20250418 154100 6016320 7770 7770 7770 7770 0
257 20250418 154000 6016320 7770 7770 7770 7770 0
258 20250418 153900 6016320 7770 7770 7770 7770 0
259 20250418 153800 6016320 7770 7770 7770 7770 0
260 20250418 153700 6016320 7770 7770 7770 7770 0
261 20250418 153600 6016320 7770 7770 7770 7770 0
262 20250418 153500 6016320 7770 7770 7770 7770 0
263 20250418 153400 6016320 7770 7770 7770 7770 0
264 20250418 153300 6016320 7770 7770 7770 7770 0
265 20250418 153200 6016320 7770 7770 7770 7770 0
266 20250418 153100 6016320 7770 7770 7770 7770 0
267 20250418 153000 6016320 7770 7770 7770 7770 14
268 20250418 152900 5907540 7750 7750 7750 7750 0
269 20250418 152800 5907540 7750 7750 7750 7750 0
270 20250418 152700 5907540 7750 7750 7750 7750 0
271 20250418 152600 5907540 7750 7750 7750 7750 0
272 20250418 152500 5907540 7750 7750 7750 7750 0
273 20250418 152400 5907540 7750 7750 7750 7750 0
274 20250418 152300 5907540 7750 7750 7750 7750 0
275 20250418 152200 5907540 7750 7750 7750 7750 0
276 20250418 152100 5907540 7750 7750 7750 7750 0
277 20250418 152000 5907540 7750 7750 7750 7750 0
278 20250418 151900 5907540 7750 7750 7750 7750 0
279 20250418 151800 5907540 7750 7750 7750 7750 0
280 20250418 151700 5907540 7750 7750 7750 7750 0
281 20250418 151600 5907540 7750 7750 7750 7750 0
282 20250418 151500 5907540 7750 7750 7750 7750 0
283 20250418 151400 5907540 7750 7750 7750 7750 0
284 20250418 151300 5907540 7750 7750 7750 7750 0
285 20250418 151200 5907540 7750 7750 7750 7750 0
286 20250418 151100 5907540 7750 7750 7750 7750 0
287 20250418 151000 5907540 7750 7750 7750 7750 0
288 20250418 150900 5907540 7750 7750 7750 7750 0
289 20250418 150800 5907540 7750 7750 7750 7750 0
290 20250418 150700 5907540 7750 7750 7750 7750 0
291 20250418 150600 5907540 7750 7750 7750 7750 0
292 20250418 150500 5907540 7750 7750 7750 7750 0
293 20250418 150400 5907540 7750 7750 7750 7750 0
294 20250418 150300 5907540 7750 7750 7750 7750 1
295 20250418 150200 5899790 7750 7750 7750 7750 0
296 20250418 150100 5899790 7750 7750 7750 7750 0
297 20250418 150000 5899790 7750 7750 7750 7750 0
298 20250418 145900 5899790 7750 7750 7750 7750 0
299 20250418 145800 5899790 7750 7750 7750 7750 0
300 20250418 145700 5899790 7750 7750 7750 7750 0
301 20250418 145600 5899790 7750 7750 7750 7750 0
302 20250418 145500 5899790 7750 7750 7750 7750 0
303 20250418 145400 5899790 7750 7750 7750 7750 0
304 20250418 145300 5899790 7750 7750 7750 7750 0
305 20250418 145200 5899790 7750 7750 7750 7750 0
306 20250418 145100 5899790 7750 7750 7750 7750 0
307 20250418 145000 5899790 7750 7750 7750 7750 0
308 20250418 144900 5899790 7750 7750 7750 7750 0
309 20250418 144800 5899790 7750 7750 7750 7750 0
310 20250418 144700 5899790 7750 7750 7750 7750 0
311 20250418 144600 5899790 7750 7750 7750 7750 28
312 20250418 144500 5682790 7750 7750 7750 7750 0
313 20250418 144400 5682790 7750 7750 7750 7750 0
314 20250418 144300 5682790 7750 7750 7750 7750 52
315 20250418 144200 5279790 7750 7750 7750 7750 0
316 20250418 144100 5279790 7750 7750 7750 7750 0
317 20250418 144000 5279790 7750 7750 7750 7750 0
318 20250418 143900 5279790 7750 7750 7750 7750 0
319 20250418 143800 5279790 7750 7750 7750 7750 0
320 20250418 143700 5279790 7750 7750 7750 7750 0
321 20250418 143600 5279790 7750 7750 7750 7750 0
322 20250418 143500 5279790 7750 7750 7750 7750 0
323 20250418 143400 5279790 7750 7750 7750 7750 0
324 20250418 143300 5279790 7750 7750 7750 7750 0
325 20250418 143200 5279790 7750 7750 7750 7750 0
326 20250418 143100 5279790 7750 7750 7750 7750 0
327 20250418 143000 5279790 7750 7750 7750 7750 0
328 20250418 142900 5279790 7750 7750 7750 7750 0
329 20250418 142800 5279790 7750 7750 7750 7750 0
330 20250418 142700 5279790 7750 7760 7760 7750 191
331 20250418 142600 3798990 7770 7775 7775 7770 22
332 20250418 142500 3628045 7780 7780 7780 7780 0
333 20250418 142400 3628045 7780 7780 7780 7780 0
334 20250418 142300 3628045 7780 7780 7780 7780 0
335 20250418 142200 3628045 7780 7780 7780 7780 0
336 20250418 142100 3628045 7780 7775 7780 7775 11
337 20250418 142000 3542470 7780 7780 7780 7780 0
338 20250418 141900 3542470 7780 7780 7780 7780 0
339 20250418 141800 3542470 7780 7780 7780 7780 0
340 20250418 141700 3542470 7780 7780 7780 7780 0
341 20250418 141600 3542470 7780 7780 7780 7780 0
342 20250418 141500 3542470 7780 7780 7780 7780 0
343 20250418 141400 3542470 7780 7780 7780 7780 0
344 20250418 141300 3542470 7780 7780 7780 7780 0
345 20250418 141200 3542470 7780 7780 7780 7780 0
346 20250418 141100 3542470 7780 7780 7780 7780 0
347 20250418 141000 3542470 7780 7780 7780 7780 1
348 20250418 140900 3534690 7780 7780 7780 7780 0
349 20250418 140800 3534690 7780 7780 7780 7780 0
350 20250418 140700 3534690 7780 7780 7780 7780 0
351 20250418 140600 3534690 7780 7780 7780 7780 0
352 20250418 140500 3534690 7780 7780 7780 7780 0
353 20250418 140400 3534690 7780 7780 7780 7780 0
354 20250418 140300 3534690 7780 7780 7780 7780 0
355 20250418 140200 3534690 7780 7780 7780 7780 0
356 20250418 140100 3534690 7780 7780 7780 7780 0
357 20250418 140000 3534690 7780 7780 7780 7780 0
358 20250418 135900 3534690 7780 7780 7780 7780 0
359 20250418 135800 3534690 7780 7780 7780 7780 0
360 20250418 135700 3534690 7780 7780 7780 7780 0
361 20250418 135600 3534690 7780 7780 7780 7780 0
362 20250418 135500 3534690 7780 7780 7780 7780 0
363 20250418 135400 3534690 7780 7780 7780 7780 0
364 20250418 135300 3534690 7780 7780 7780 7780 0
365 20250418 135200 3534690 7780 7780 7780 7780 0
366 20250418 135100 3534690 7780 7780 7780 7780 0
367 20250418 135000 3534690 7780 7780 7780 7780 0
368 20250418 134900 3534690 7780 7780 7780 7780 0
369 20250418 134800 3534690 7780 7780 7780 7780 0
370 20250418 134700 3534690 7780 7780 7780 7780 1
371 20250418 134600 3526910 7780 7780 7780 7780 0
372 20250418 134500 3526910 7780 7780 7780 7780 0
373 20250418 134400 3526910 7780 7780 7780 7780 0
374 20250418 134300 3526910 7780 7780 7780 7780 1
375 20250418 134200 3519130 7780 7780 7780 7780 0
376 20250418 134100 3519130 7780 7780 7780 7780 1
377 20250418 134000 3511350 7750 7750 7750 7750 0
378 20250418 133900 3511350 7750 7750 7750 7750 0
379 20250418 133800 3511350 7750 7750 7750 7750 0
380 20250418 133700 3511350 7750 7750 7750 7750 0
381 20250418 133600 3511350 7750 7750 7750 7750 0
382 20250418 133500 3511350 7750 7750 7750 7750 0
383 20250418 133400 3511350 7750 7750 7750 7750 0
384 20250418 133300 3511350 7750 7750 7750 7750 0
385 20250418 133200 3511350 7750 7750 7750 7750 0
386 20250418 133100 3511350 7750 7750 7750 7750 0
387 20250418 133000 3511350 7750 7750 7750 7750 0
388 20250418 132900 3511350 7750 7750 7750 7750 0
389 20250418 132800 3511350 7750 7750 7750 7750 0
390 20250418 132700 3511350 7750 7750 7750 7750 0
391 20250418 132600 3511350 7750 7750 7750 7750 0
392 20250418 132500 3511350 7750 7750 7750 7750 0
393 20250418 132400 3511350 7750 7750 7750 7750 0
394 20250418 132300 3511350 7750 7750 7750 7750 0
395 20250418 132200 3511350 7750 7750 7750 7750 0
396 20250418 132100 3511350 7750 7750 7750 7750 0
397 20250418 132000 3511350 7750 7750 7750 7750 0
398 20250418 131900 3511350 7750 7750 7750 7750 0
399 20250418 131800 3511350 7750 7750 7750 7750 0
400 20250418 131700 3511350 7750 7750 7750 7750 0
401 20250418 131600 3511350 7750 7750 7750 7750 0
402 20250418 131500 3511350 7750 7750 7750 7750 0
403 20250418 131400 3511350 7750 7750 7750 7750 0
404 20250418 131300 3511350 7750 7750 7750 7750 0
405 20250418 131200 3511350 7750 7750 7750 7750 0
406 20250418 131100 3511350 7750 7750 7750 7750 0
407 20250418 131000 3511350 7750 7750 7750 7750 0
408 20250418 130900 3511350 7750 7750 7750 7750 0
409 20250418 130800 3511350 7750 7750 7750 7750 0
410 20250418 130700 3511350 7750 7750 7750 7750 0
411 20250418 130600 3511350 7750 7750 7750 7750 0
412 20250418 130500 3511350 7750 7750 7750 7750 0
413 20250418 130400 3511350 7750 7750 7750 7750 0
414 20250418 130300 3511350 7750 7750 7750 7750 0
415 20250418 130200 3511350 7750 7750 7750 7750 0
416 20250418 130100 3511350 7750 7750 7750 7750 0
417 20250418 130000 3511350 7750 7750 7750 7750 0
418 20250418 125900 3511350 7750 7750 7750 7750 0
419 20250418 125800 3511350 7750 7750 7750 7750 0
420 20250418 125700 3511350 7750 7750 7750 7750 0
421 20250418 125600 3511350 7750 7750 7750 7750 0
422 20250418 125500 3511350 7750 7750 7750 7750 0
423 20250418 125400 3511350 7750 7750 7750 7750 0
424 20250418 125300 3511350 7750 7750 7750 7750 0
425 20250418 125200 3511350 7750 7750 7750 7750 0
426 20250418 125100 3511350 7750 7750 7750 7750 0
427 20250418 125000 3511350 7750 7750 7750 7750 0
428 20250418 124900 3511350 7750 7750 7750 7750 0
429 20250418 124800 3511350 7750 7750 7750 7750 0
430 20250418 124700 3511350 7750 7750 7750 7750 0
431 20250418 124600 3511350 7750 7750 7750 7750 0
432 20250418 124500 3511350 7750 7750 7750 7750 0
433 20250418 124400 3511350 7750 7750 7750 7750 0
434 20250418 124300 3511350 7750 7750 7750 7750 0
435 20250418 124200 3511350 7750 7750 7750 7750 0
436 20250418 124100 3511350 7750 7750 7750 7750 0
437 20250418 124000 3511350 7750 7750 7750 7750 0
438 20250418 123900 3511350 7750 7750 7750 7750 0
439 20250418 123800 3511350 7750 7750 7750 7750 0
440 20250418 123700 3511350 7750 7750 7750 7750 0
441 20250418 123600 3511350 7750 7750 7750 7750 0
442 20250418 123500 3511350 7750 7750 7750 7750 0
443 20250418 123400 3511350 7750 7750 7750 7750 0
444 20250418 123300 3511350 7750 7750 7750 7750 0
445 20250418 123200 3511350 7750 7750 7750 7750 0
446 20250418 123100 3511350 7750 7750 7750 7750 0
447 20250418 123000 3511350 7750 7750 7750 7750 0
448 20250418 122900 3511350 7750 7750 7750 7750 0
449 20250418 122800 3511350 7750 7750 7750 7750 0
450 20250418 122700 3511350 7750 7750 7750 7750 0
451 20250418 122600 3511350 7750 7750 7750 7750 0
452 20250418 122500 3511350 7750 7750 7750 7750 0
453 20250418 122400 3511350 7750 7750 7750 7750 0
454 20250418 122300 3511350 7750 7750 7750 7750 1
455 20250418 122200 3503600 7730 7730 7730 7730 0
456 20250418 122100 3503600 7730 7730 7730 7730 0
457 20250418 122000 3503600 7730 7730 7730 7730 0
458 20250418 121900 3503600 7730 7730 7730 7730 0
459 20250418 121800 3503600 7730 7730 7730 7730 0
460 20250418 121700 3503600 7730 7730 7730 7730 0
461 20250418 121600 3503600 7730 7730 7730 7730 0
462 20250418 121500 3503600 7730 7730 7730 7730 0
463 20250418 121400 3503600 7730 7730 7730 7730 0
464 20250418 121300 3503600 7730 7730 7730 7730 0
465 20250418 121200 3503600 7730 7730 7730 7730 0
466 20250418 121100 3503600 7730 7730 7730 7730 0
467 20250418 121000 3503600 7730 7730 7730 7730 0
468 20250418 120900 3503600 7730 7730 7730 7730 0
469 20250418 120800 3503600 7730 7730 7730 7730 0
470 20250418 120700 3503600 7730 7730 7730 7730 0
471 20250418 120600 3503600 7730 7730 7730 7730 0
472 20250418 120500 3503600 7730 7730 7730 7730 0
473 20250418 120400 3503600 7730 7730 7730 7730 0
474 20250418 120300 3503600 7730 7730 7730 7730 0
475 20250418 120200 3503600 7730 7730 7730 7730 0
476 20250418 120100 3503600 7730 7730 7730 7730 0
477 20250418 120000 3503600 7730 7730 7730 7730 0
478 20250418 115900 3503600 7730 7730 7730 7730 0
479 20250418 115800 3503600 7730 7730 7730 7730 0
480 20250418 115700 3503600 7730 7730 7730 7730 0
481 20250418 115600 3503600 7730 7730 7730 7730 0
482 20250418 115500 3503600 7730 7730 7730 7730 0
483 20250418 115400 3503600 7730 7730 7730 7730 0
484 20250418 115300 3503600 7730 7730 7730 7730 0
485 20250418 115200 3503600 7730 7730 7730 7730 0
486 20250418 115100 3503600 7730 7730 7730 7730 0
487 20250418 115000 3503600 7730 7730 7730 7730 0
488 20250418 114900 3503600 7730 7730 7730 7730 0
489 20250418 114800 3503600 7730 7730 7730 7730 0
490 20250418 114700 3503600 7730 7730 7730 7730 0
491 20250418 114600 3503600 7730 7730 7730 7730 0
492 20250418 114500 3503600 7730 7730 7730 7730 0
493 20250418 114400 3503600 7730 7730 7730 7730 0
494 20250418 114300 3503600 7730 7730 7730 7730 0
495 20250418 114200 3503600 7730 7730 7730 7730 0
496 20250418 114100 3503600 7730 7730 7730 7730 0
497 20250418 114000 3503600 7730 7730 7730 7730 0
498 20250418 113900 3503600 7730 7730 7730 7730 0
499 20250418 113800 3503600 7730 7730 7730 7730 0
500 20250418 113700 3503600 7730 7730 7730 7730 0
501 20250418 113600 3503600 7730 7750 7750 7730 27
502 20250418 113500 3294870 7730 7730 7730 7730 0
503 20250418 113400 3294870 7730 7730 7730 7730 0
504 20250418 113300 3294870 7730 7730 7730 7730 0
505 20250418 113200 3294870 7730 7730 7730 7730 0
506 20250418 113100 3294870 7730 7730 7730 7730 0
507 20250418 113000 3294870 7730 7730 7730 7730 0
508 20250418 112900 3294870 7730 7730 7730 7730 0
509 20250418 112800 3294870 7730 7730 7730 7730 0
510 20250418 112700 3294870 7730 7730 7730 7730 0
511 20250418 112600 3294870 7730 7730 7730 7730 0
512 20250418 112500 3294870 7730 7730 7730 7730 0
513 20250418 112400 3294870 7730 7730 7730 7730 0
514 20250418 112300 3294870 7730 7730 7730 7730 0
515 20250418 112200 3294870 7730 7730 7730 7730 0
516 20250418 112100 3294870 7730 7730 7730 7730 0
517 20250418 112000 3294870 7730 7730 7730 7730 0
518 20250418 111900 3294870 7730 7730 7730 7730 0
519 20250418 111800 3294870 7730 7730 7730 7730 0
520 20250418 111700 3294870 7730 7730 7730 7730 0
521 20250418 111600 3294870 7730 7730 7730 7730 0
522 20250418 111500 3294870 7730 7730 7730 7730 0
523 20250418 111400 3294870 7730 7730 7730 7730 0
524 20250418 111300 3294870 7730 7730 7730 7730 0
525 20250418 111200 3294870 7730 7730 7730 7730 0
526 20250418 111100 3294870 7730 7730 7730 7730 0
527 20250418 111000 3294870 7730 7730 7730 7730 0
528 20250418 110900 3294870 7730 7730 7730 7730 0
529 20250418 110800 3294870 7730 7730 7730 7730 0
530 20250418 110700 3294870 7730 7730 7730 7730 0
531 20250418 110600 3294870 7730 7730 7730 7730 0
532 20250418 110500 3294870 7730 7730 7730 7730 0
533 20250418 110400 3294870 7730 7730 7730 7730 0
534 20250418 110300 3294870 7730 7730 7730 7730 0
535 20250418 110200 3294870 7730 7730 7730 7730 0
536 20250418 110100 3294870 7730 7730 7730 7730 0
537 20250418 110000 3294870 7730 7730 7730 7730 0
538 20250418 105900 3294870 7730 7730 7730 7730 0
539 20250418 105800 3294870 7730 7730 7730 7730 0
540 20250418 105700 3294870 7730 7730 7730 7730 0
541 20250418 105600 3294870 7730 7730 7730 7730 0
542 20250418 105500 3294870 7730 7730 7730 7730 0
543 20250418 105400 3294870 7730 7730 7730 7730 0
544 20250418 105300 3294870 7730 7730 7730 7730 0
545 20250418 105200 3294870 7730 7730 7730 7730 0
546 20250418 105100 3294870 7730 7730 7730 7730 0
547 20250418 105000 3294870 7730 7730 7730 7730 0
548 20250418 104900 3294870 7730 7730 7730 7730 0
549 20250418 104800 3294870 7730 7730 7730 7730 0
550 20250418 104700 3294870 7730 7730 7730 7730 0
551 20250418 104600 3294870 7730 7730 7730 7730 0
552 20250418 104500 3294870 7730 7730 7730 7730 0
553 20250418 104400 3294870 7730 7730 7730 7730 2
554 20250418 104300 3279410 7750 7750 7750 7750 0
555 20250418 104200 3279410 7750 7750 7750 7750 0
556 20250418 104100 3279410 7750 7750 7750 7750 0
557 20250418 104000 3279410 7750 7750 7750 7750 0
558 20250418 103900 3279410 7750 7750 7750 7750 0
559 20250418 103800 3279410 7750 7750 7750 7750 0
560 20250418 103700 3279410 7750 7750 7750 7750 0
561 20250418 103600 3279410 7750 7750 7750 7750 0
562 20250418 103500 3279410 7750 7750 7750 7750 3
563 20250418 103400 3256160 7750 7750 7750 7750 2
564 20250418 103300 3240660 7730 7730 7730 7730 0
565 20250418 103200 3240660 7730 7750 7750 7730 164
566 20250418 103100 1970310 7800 7800 7800 7800 0
567 20250418 103000 1970310 7800 7800 7800 7800 0
568 20250418 102900 1970310 7800 7800 7800 7800 0
569 20250418 102800 1970310 7800 7800 7800 7800 0
570 20250418 102700 1970310 7800 7800 7800 7800 0
571 20250418 102600 1970310 7800 7800 7800 7800 0
572 20250418 102500 1970310 7800 7800 7800 7800 0
573 20250418 102400 1970310 7800 7800 7800 7800 0
574 20250418 102300 1970310 7800 7800 7800 7800 0
575 20250418 102200 1970310 7800 7800 7800 7800 0
576 20250418 102100 1970310 7800 7800 7800 7800 0
577 20250418 102000 1970310 7800 7800 7800 7800 0
578 20250418 101900 1970310 7800 7800 7800 7800 0
579 20250418 101800 1970310 7800 7800 7800 7800 0
580 20250418 101700 1970310 7800 7800 7800 7800 0
581 20250418 101600 1970310 7800 7800 7800 7800 0
582 20250418 101500 1970310 7800 7800 7800 7800 0
583 20250418 101400 1970310 7800 7800 7800 7800 0
584 20250418 101300 1970310 7800 7800 7800 7800 0
585 20250418 101200 1970310 7800 7800 7800 7800 0
586 20250418 101100 1970310 7800 7800 7800 7800 0
587 20250418 101000 1970310 7800 7800 7800 7800 0
588 20250418 100900 1970310 7800 7800 7800 7800 0
589 20250418 100800 1970310 7800 7800 7800 7800 0
590 20250418 100700 1970310 7800 7800 7800 7800 0
591 20250418 100600 1970310 7800 7800 7800 7800 0
592 20250418 100500 1970310 7800 7800 7800 7800 0
593 20250418 100400 1970310 7800 7800 7800 7800 0
594 20250418 100300 1970310 7800 7800 7800 7800 0
595 20250418 100200 1970310 7800 7800 7800 7800 0
596 20250418 100100 1970310 7800 7800 7800 7800 0
597 20250418 100000 1970310 7800 7750 7800 7750 41
598 20250418 095900 1651420 7770 7770 7770 7770 0
599 20250418 095800 1651420 7770 7770 7770 7770 0
600 20250418 095700 1651420 7770 7770 7770 7770 0
601 20250418 095600 1651420 7770 7770 7770 7770 0
602 20250418 095500 1651420 7770 7770 7770 7770 0
603 20250418 095400 1651420 7770 7770 7770 7770 0
604 20250418 095300 1651420 7770 7770 7770 7770 0
605 20250418 095200 1651420 7770 7770 7770 7770 0
606 20250418 095100 1651420 7770 7770 7770 7770 0
607 20250418 095000 1651420 7770 7770 7770 7770 0
608 20250418 094900 1651420 7770 7770 7770 7770 0
609 20250418 094800 1651420 7770 7770 7770 7770 0
610 20250418 094700 1651420 7770 7770 7770 7770 0
611 20250418 094600 1651420 7770 7770 7770 7770 1
612 20250418 094500 1643650 7750 7750 7750 7750 0
613 20250418 094400 1643650 7750 7750 7750 7750 0
614 20250418 094300 1643650 7750 7750 7750 7750 0
615 20250418 094200 1643650 7750 7750 7750 7750 0
616 20250418 094100 1643650 7750 7750 7750 7750 0
617 20250418 094000 1643650 7750 7750 7750 7750 0
618 20250418 093900 1643650 7750 7750 7750 7750 0
619 20250418 093800 1643650 7750 7750 7750 7750 0
620 20250418 093700 1643650 7750 7750 7750 7750 0
621 20250418 093600 1643650 7750 7750 7750 7750 0
622 20250418 093500 1643650 7750 7750 7750 7750 0
623 20250418 093400 1643650 7750 7750 7750 7750 0
624 20250418 093300 1643650 7750 7750 7750 7750 0
625 20250418 093200 1643650 7750 7750 7750 7750 1
626 20250418 093100 1635900 7740 7740 7740 7740 1
627 20250418 093000 1628160 7730 7730 7730 7730 0
628 20250418 092900 1628160 7730 7730 7730 7730 0
629 20250418 092800 1628160 7730 7730 7730 7730 0
630 20250418 092700 1628160 7730 7730 7730 7730 1
631 20250418 092600 1620430 7730 7770 7770 7730 8
632 20250418 092500 1558550 7780 7780 7780 7780 0
633 20250418 092400 1558550 7780 7780 7780 7780 43
634 20250418 092300 1224010 7800 7800 7800 7800 100
635 20250418 092200 444010 7800 7800 7800 7800 0
636 20250418 092100 444010 7800 7800 7800 7800 7
637 20250418 092000 389410 7790 7790 7790 7790 0
638 20250418 091900 389410 7790 7790 7790 7790 0
639 20250418 091800 389410 7790 7790 7790 7790 0
640 20250418 091700 389410 7790 7790 7790 7790 0
641 20250418 091600 389410 7790 7790 7790 7790 0
642 20250418 091500 389410 7790 7790 7790 7790 0
643 20250418 091400 389410 7790 7790 7790 7790 0
644 20250418 091300 389410 7790 7790 7790 7790 0
645 20250418 091200 389410 7790 7790 7790 7790 0
646 20250418 091100 389410 7790 7790 7790 7790 13
647 20250418 091000 288140 7780 7780 7780 7780 0
648 20250418 090900 288140 7780 7780 7780 7780 4
649 20250418 090800 257020 7820 7820 7820 7820 7
650 20250418 090700 202280 7780 7780 7780 7780 0
651 20250418 090600 202280 7780 7780 7780 7780 0
652 20250418 090500 202280 7780 7780 7780 7780 0
653 20250418 090400 202280 7780 7780 7780 7780 0
654 20250418 090300 202280 7780 7780 7780 7780 0
655 20250418 090200 202280 7780 7780 7780 7780 0
656 20250418 090100 202280 7780 7780 7780 7780 0
657 20250418 090000 202280 7780 7780 7780 7780 26

8
109860/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
20250418,160739,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7770,-10,5,-0.13,6016320,775,49.94,7780,7820,7730,10110,5450,7780,7762.99,0.00,0,-35,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,707,9.76,0.44,12,0.01,796.00,17674.00,9640,20250121,-19.40,7640,20250411,1.70,9640,-19.40,20250121,7640,1.70,20250411,9640,-19.40,20250121,7640,1.70,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250418,150749,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,-30,5,-0.39,5907540,761,49.03,7780,7820,7730,10110,5450,7780,7762.86,0.00,0,-35,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,705,9.74,0.44,12,0.01,796.00,17674.00,9640,20250121,-19.61,7640,20250411,1.44,9640,-19.61,20250121,7640,1.44,20250411,9640,-19.61,20250121,7640,1.44,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250418,140752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,0,3,0.00,3534690,455,29.32,7780,7820,7730,10110,5450,7780,7768.55,0.00,0,-42,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,708,9.77,0.44,12,0.00,796.00,17674.00,9640,20250121,-19.29,7640,20250411,1.83,9640,-19.29,20250121,7640,1.83,20250411,9640,-19.29,20250121,7640,1.83,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250418,130751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7750,-30,5,-0.39,3511350,452,29.12,7780,7820,7730,10110,5450,7780,7768.47,0.00,0,-39,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,705,9.74,0.44,12,0.00,796.00,17674.00,9640,20250121,-19.61,7640,20250411,1.44,9640,-19.61,20250121,7640,1.44,20250411,9640,-19.61,20250121,7640,1.44,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250418,120748,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7730,-50,5,-0.64,3503600,451,29.06,7780,7820,7730,10110,5450,7780,7768.51,0.00,0,-39,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,703,9.71,0.44,12,0.00,796.00,17674.00,9640,20250121,-19.81,7640,20250411,1.18,9640,-19.81,20250121,7640,1.18,20250411,9640,-19.81,20250121,7640,1.18,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250418,110752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7730,-50,5,-0.64,3294870,424,27.32,7780,7820,7730,10110,5450,7780,7770.92,0.00,0,-13,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,703,9.71,0.44,12,0.00,796.00,17674.00,9640,20250121,-19.81,7640,20250411,1.18,9640,-19.81,20250121,7640,1.18,20250411,9640,-19.81,20250121,7640,1.18,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250418,100752,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7800,20,2,0.26,1970310,253,16.30,7780,7820,7730,10110,5450,7780,7787.79,0.00,0,-23,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,710,9.80,0.44,12,0.00,796.00,17674.00,9640,20250121,-19.09,7640,20250411,2.09,9640,-19.09,20250121,7640,2.09,20250411,9640,-19.09,20250121,7640,2.09,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250418,090755,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,0,3,0.00,202280,26,1.68,7780,7780,7780,10110,5450,7780,7780.00,0.00,0,0,7853,7816,7743,7706,7633,7835,7725,46,2330,500,5130,10,1,9100000,708,9.77,0.44,12,0.00,796.00,17674.00,9640,20250121,-19.29,7640,20250411,1.83,9640,-19.29,20250121,7640,1.83,20250411,9640,-19.29,20250121,7640,1.83,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,160745,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7780,100,2,1.30,11966130,1552,42.12,7730,7780,7670,9980,5380,7680,7710.14,0.00,0,107,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,708,9.77,0.44,12,0.02,796.00,17674.00,9640,20250121,-19.29,7640,20250411,1.83,9640,-19.29,20250121,7640,1.83,20250411,9640,-19.29,20250121,7640,1.83,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,150751,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,80,2,1.04,11258180,1461,39.65,7730,7770,7670,9980,5380,7680,7705.80,0.00,0,114,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,706,9.75,0.44,12,0.02,796.00,17674.00,9640,20250121,-19.50,7640,20250411,1.57,9640,-19.50,20250121,7640,1.57,20250411,9640,-19.50,20250121,7640,1.57,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,N,00,N
20250417,140754,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,7760,80,2,1.04,10015540,1301,35.31,7730,7760,7670,9980,5380,7680,7698.34,0.00,0,55,7853,7766,7713,7626,7573,7740,7600,46,2300,500,5060,10,1,9100000,706,9.75,0.44,12,0.01,796.00,17674.00,9640,20250121,-19.50,7640,20250411,1.57,9640,-19.50,20250121,7640,1.57,20250411,9640,-19.50,20250121,7640,1.57,20250411,0.00,Y,109860,500,45 억,,0,N,N,0,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 160739 57 100.00 KOSDAQ 금속 N N N N N 7770 -10 5 -0.13 6016320 775 49.94 7780 7820 7730 10110 5450 7780 7762.99 0.00 0 -35 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 707 9.76 0.44 12 0.01 796.00 17674.00 9640 20250121 -19.40 7640 20250411 1.70 9640 -19.40 20250121 7640 1.70 20250411 9640 -19.40 20250121 7640 1.70 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
3 20250418 150749 57 100.00 KOSDAQ 금속 N N N N N 7750 -30 5 -0.39 5907540 761 49.03 7780 7820 7730 10110 5450 7780 7762.86 0.00 0 -35 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 705 9.74 0.44 12 0.01 796.00 17674.00 9640 20250121 -19.61 7640 20250411 1.44 9640 -19.61 20250121 7640 1.44 20250411 9640 -19.61 20250121 7640 1.44 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
4 20250418 140752 57 100.00 KOSDAQ 금속 N N N N N 7780 0 3 0.00 3534690 455 29.32 7780 7820 7730 10110 5450 7780 7768.55 0.00 0 -42 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 708 9.77 0.44 12 0.00 796.00 17674.00 9640 20250121 -19.29 7640 20250411 1.83 9640 -19.29 20250121 7640 1.83 20250411 9640 -19.29 20250121 7640 1.83 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
5 20250418 130751 57 100.00 KOSDAQ 금속 N N N N N 7750 -30 5 -0.39 3511350 452 29.12 7780 7820 7730 10110 5450 7780 7768.47 0.00 0 -39 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 705 9.74 0.44 12 0.00 796.00 17674.00 9640 20250121 -19.61 7640 20250411 1.44 9640 -19.61 20250121 7640 1.44 20250411 9640 -19.61 20250121 7640 1.44 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
6 20250418 120748 57 100.00 KOSDAQ 금속 N N N N N 7730 -50 5 -0.64 3503600 451 29.06 7780 7820 7730 10110 5450 7780 7768.51 0.00 0 -39 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 703 9.71 0.44 12 0.00 796.00 17674.00 9640 20250121 -19.81 7640 20250411 1.18 9640 -19.81 20250121 7640 1.18 20250411 9640 -19.81 20250121 7640 1.18 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
7 20250418 110752 57 100.00 KOSDAQ 금속 N N N N N 7730 -50 5 -0.64 3294870 424 27.32 7780 7820 7730 10110 5450 7780 7770.92 0.00 0 -13 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 703 9.71 0.44 12 0.00 796.00 17674.00 9640 20250121 -19.81 7640 20250411 1.18 9640 -19.81 20250121 7640 1.18 20250411 9640 -19.81 20250121 7640 1.18 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
8 20250418 100752 57 100.00 KOSDAQ 금속 N N N N N 7800 20 2 0.26 1970310 253 16.30 7780 7820 7730 10110 5450 7780 7787.79 0.00 0 -23 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 710 9.80 0.44 12 0.00 796.00 17674.00 9640 20250121 -19.09 7640 20250411 2.09 9640 -19.09 20250121 7640 2.09 20250411 9640 -19.09 20250121 7640 2.09 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
9 20250418 090755 57 100.00 KOSDAQ 금속 N N N N N 7780 0 3 0.00 202280 26 1.68 7780 7780 7780 10110 5450 7780 7780.00 0.00 0 0 7853 7816 7743 7706 7633 7835 7725 46 2330 500 5130 10 1 9100000 708 9.77 0.44 12 0.00 796.00 17674.00 9640 20250121 -19.29 7640 20250411 1.83 9640 -19.29 20250121 7640 1.83 20250411 9640 -19.29 20250121 7640 1.83 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
10 20250417 160745 57 100.00 KOSDAQ 금속 N N N N N 7780 100 2 1.30 11966130 1552 42.12 7730 7780 7670 9980 5380 7680 7710.14 0.00 0 107 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 708 9.77 0.44 12 0.02 796.00 17674.00 9640 20250121 -19.29 7640 20250411 1.83 9640 -19.29 20250121 7640 1.83 20250411 9640 -19.29 20250121 7640 1.83 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
11 20250417 150751 57 100.00 KOSDAQ 금속 N N N N N 7760 80 2 1.04 11258180 1461 39.65 7730 7770 7670 9980 5380 7680 7705.80 0.00 0 114 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 706 9.75 0.44 12 0.02 796.00 17674.00 9640 20250121 -19.50 7640 20250411 1.57 9640 -19.50 20250121 7640 1.57 20250411 9640 -19.50 20250121 7640 1.57 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N
12 20250417 140754 57 100.00 KOSDAQ 금속 N N N N N 7760 80 2 1.04 10015540 1301 35.31 7730 7760 7670 9980 5380 7680 7698.34 0.00 0 55 7853 7766 7713 7626 7573 7740 7600 46 2300 500 5060 10 1 9100000 706 9.75 0.44 12 0.01 796.00 17674.00 9640 20250121 -19.50 7640 20250411 1.57 9640 -19.50 20250121 7640 1.57 20250411 9640 -19.50 20250121 7640 1.57 20250411 0.00 Y 109860 500 45 억 0 N N 0 N 00 N

1
109860/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,9100000,0,69888000000,0.00
20250415,0,9100000,0,70616000000,0.00
20250414,0,9100000,0,70252000000,0.00
20250411,0,9100000,0,70070000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 9100000 0 69888000000 0.00
3 20250415 0 9100000 0 70616000000 0.00
4 20250414 0 9100000 0 70252000000 0.00
5 20250411 0 9100000 0 70070000000 0.00