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
131030/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6280,6270,6340,6210,38906,244709440,00,0.00,N,2,70,
20250417,6210,6190,6270,6180,13762,85778150,00,0.00,N,2,20,
20250416,6190,6230,6260,6160,24281,150872590,00,0.00,N,5,-30,
20250415,6220,6140,6310,6140,42599,264197290,00,0.00,N,2,20,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6280 6270 6340 6210 38906 244709440 00 0.00 N 2 70
3 20250417 6210 6190 6270 6180 13762 85778150 00 0.00 N 2 20
4 20250416 6190 6230 6260 6160 24281 150872590 00 0.00 N 5 -30
5 20250415 6220 6140 6310 6140 42599 264197290 00 0.00 N 2 20

664
131030/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,664 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,200200,244207740,6280,6280,6280,6280,542
20250418,200100,244207740,6280,6280,6280,6280,0
20250418,200000,244207740,6280,6280,6280,6280,0
20250418,195900,244207740,6280,6280,6280,6280,0
20250418,195800,244207740,6280,6280,6280,6280,0
20250418,195700,244207740,6280,6280,6280,6280,0
20250418,195600,244207740,6280,6280,6280,6280,0
20250418,195500,244207740,6280,6280,6280,6280,0
20250418,195400,244207740,6280,6280,6280,6280,0
20250418,195300,244207740,6280,6280,6280,6280,0
20250418,195200,244207740,6280,6280,6280,6280,0
20250418,195100,244207740,6280,6280,6280,6280,0
20250418,195000,244207740,6280,6280,6280,6280,0
20250418,194900,244207740,6280,6280,6280,6280,0
20250418,194800,244207740,6280,6280,6280,6280,0
20250418,194700,244207740,6280,6280,6280,6280,0
20250418,194600,244207740,6280,6280,6280,6280,0
20250418,194500,244207740,6280,6280,6280,6280,0
20250418,194400,244207740,6280,6280,6280,6280,0
20250418,194300,244207740,6280,6280,6280,6280,0
20250418,194200,244207740,6280,6280,6280,6280,0
20250418,194100,244207740,6280,6280,6280,6280,0
20250418,194000,244207740,6280,6280,6280,6280,0
20250418,193900,244207740,6280,6280,6280,6280,0
20250418,193800,244207740,6280,6280,6280,6280,0
20250418,193700,244207740,6280,6280,6280,6280,0
20250418,193600,244207740,6280,6280,6280,6280,0
20250418,193500,244207740,6280,6280,6280,6280,0
20250418,193400,244207740,6280,6280,6280,6280,0
20250418,193300,244207740,6280,6280,6280,6280,0
20250418,193200,244207740,6280,6280,6280,6280,542
20250418,193100,244207740,6280,6280,6280,6280,0
20250418,193000,244207740,6280,6280,6280,6280,0
20250418,192900,244207740,6280,6280,6280,6280,0
20250418,192800,244207740,6280,6280,6280,6280,0
20250418,192700,244207740,6280,6280,6280,6280,0
20250418,192600,244207740,6280,6280,6280,6280,0
20250418,192500,244207740,6280,6280,6280,6280,0
20250418,192400,244207740,6280,6280,6280,6280,0
20250418,192300,244207740,6280,6280,6280,6280,0
20250418,192200,244207740,6280,6280,6280,6280,0
20250418,192100,244207740,6280,6280,6280,6280,0
20250418,192000,244207740,6280,6280,6280,6280,0
20250418,191900,244207740,6280,6280,6280,6280,0
20250418,191800,244207740,6280,6280,6280,6280,0
20250418,191700,244207740,6280,6280,6280,6280,0
20250418,191600,244207740,6280,6280,6280,6280,0
20250418,191500,244207740,6280,6280,6280,6280,0
20250418,191400,244207740,6280,6280,6280,6280,0
20250418,191300,244207740,6280,6280,6280,6280,0
20250418,191200,244207740,6280,6280,6280,6280,0
20250418,191100,244207740,6280,6280,6280,6280,0
20250418,191000,244207740,6280,6280,6280,6280,0
20250418,190900,244207740,6280,6280,6280,6280,0
20250418,190800,244207740,6280,6280,6280,6280,0
20250418,190700,244207740,6280,6280,6280,6280,0
20250418,190600,244207740,6280,6280,6280,6280,0
20250418,190500,244207740,6280,6280,6280,6280,0
20250418,190400,244207740,6280,6280,6280,6280,0
20250418,190300,244207740,6280,6280,6280,6280,0
20250418,190200,244207740,6280,6280,6280,6280,542
20250418,190100,244207740,6280,6280,6280,6280,0
20250418,190000,244207740,6280,6280,6280,6280,0
20250418,185900,244207740,6280,6280,6280,6280,0
20250418,185800,244207740,6280,6280,6280,6280,0
20250418,185700,244207740,6280,6280,6280,6280,0
20250418,185600,244207740,6280,6280,6280,6280,0
20250418,185500,244207740,6280,6280,6280,6280,0
20250418,185400,244207740,6280,6280,6280,6280,0
20250418,185300,244207740,6280,6280,6280,6280,0
20250418,185200,244207740,6280,6280,6280,6280,0
20250418,185100,244207740,6280,6280,6280,6280,0
20250418,185000,244207740,6280,6280,6280,6280,0
20250418,184900,244207740,6280,6280,6280,6280,0
20250418,184800,244207740,6280,6280,6280,6280,0
20250418,184700,244207740,6280,6280,6280,6280,0
20250418,184600,244207740,6280,6280,6280,6280,0
20250418,184500,244207740,6280,6280,6280,6280,0
20250418,184400,244207740,6280,6280,6280,6280,0
20250418,184300,244207740,6280,6280,6280,6280,0
20250418,184200,244207740,6280,6280,6280,6280,0
20250418,184100,244207740,6280,6280,6280,6280,0
20250418,184000,244207740,6280,6280,6280,6280,0
20250418,183900,244207740,6280,6280,6280,6280,0
20250418,183800,244207740,6280,6280,6280,6280,0
20250418,183700,244207740,6280,6280,6280,6280,0
20250418,183600,244207740,6280,6280,6280,6280,0
20250418,183500,244207740,6280,6280,6280,6280,0
20250418,183400,244207740,6280,6280,6280,6280,0
20250418,183300,244207740,6280,6280,6280,6280,0
20250418,183200,244207740,6280,6280,6280,6280,542
20250418,183100,244207740,6280,6280,6280,6280,0
20250418,183000,244207740,6280,6280,6280,6280,0
20250418,182900,244207740,6280,6280,6280,6280,0
20250418,182800,244207740,6280,6280,6280,6280,0
20250418,182700,244207740,6280,6280,6280,6280,0
20250418,182600,244207740,6280,6280,6280,6280,0
20250418,182500,244207740,6280,6280,6280,6280,0
20250418,182400,244207740,6280,6280,6280,6280,0
20250418,182300,244207740,6280,6280,6280,6280,0
20250418,182200,244207740,6280,6280,6280,6280,0
20250418,182100,244207740,6280,6280,6280,6280,0
20250418,182000,244207740,6280,6280,6280,6280,0
20250418,181900,244207740,6280,6280,6280,6280,0
20250418,181800,244207740,6280,6280,6280,6280,0
20250418,181700,244207740,6280,6280,6280,6280,0
20250418,181600,244207740,6280,6280,6280,6280,0
20250418,181500,244207740,6280,6280,6280,6280,0
20250418,181400,244207740,6280,6280,6280,6280,0
20250418,181300,244207740,6280,6280,6280,6280,0
20250418,181200,244207740,6280,6280,6280,6280,0
20250418,181100,244207740,6280,6280,6280,6280,0
20250418,181000,244207740,6280,6280,6280,6280,0
20250418,180900,244207740,6280,6280,6280,6280,0
20250418,180800,244207740,6280,6280,6280,6280,0
20250418,180700,244207740,6280,6280,6280,6280,0
20250418,180600,244207740,6280,6280,6280,6280,0
20250418,180500,244207740,6280,6280,6280,6280,0
20250418,180400,244207740,6280,6280,6280,6280,0
20250418,180300,244207740,6280,6280,6280,6280,0
20250418,180200,244207740,6280,6280,6280,6280,542
20250418,180100,244207740,6280,6280,6280,6280,0
20250418,180000,244207740,6280,6280,6280,6280,0
20250418,175900,244207740,6280,6280,6280,6280,0
20250418,175800,244207740,6280,6280,6280,6280,0
20250418,175700,244207740,6280,6280,6280,6280,0
20250418,175600,244207740,6280,6280,6280,6280,0
20250418,175500,244207740,6280,6280,6280,6280,0
20250418,175400,244207740,6280,6280,6280,6280,0
20250418,175300,244207740,6280,6280,6280,6280,0
20250418,175200,244207740,6280,6280,6280,6280,0
20250418,175100,244207740,6280,6280,6280,6280,0
20250418,175000,244207740,6280,6280,6280,6280,0
20250418,174900,244207740,6280,6280,6280,6280,0
20250418,174800,244207740,6280,6280,6280,6280,0
20250418,174700,244207740,6280,6280,6280,6280,0
20250418,174600,244207740,6280,6280,6280,6280,0
20250418,174500,244207740,6280,6280,6280,6280,0
20250418,174400,244207740,6280,6280,6280,6280,0
20250418,174300,244207740,6280,6280,6280,6280,0
20250418,174200,244207740,6280,6280,6280,6280,0
20250418,174100,244207740,6280,6280,6280,6280,0
20250418,174000,244207740,6280,6280,6280,6280,0
20250418,173900,244207740,6280,6280,6280,6280,0
20250418,173800,244207740,6280,6280,6280,6280,0
20250418,173700,244207740,6280,6280,6280,6280,0
20250418,173600,244207740,6280,6280,6280,6280,0
20250418,173500,244207740,6280,6280,6280,6280,0
20250418,173400,244207740,6280,6280,6280,6280,0
20250418,173300,244207740,6280,6280,6280,6280,0
20250418,173200,244207740,6280,6280,6280,6280,542
20250418,173100,244207740,6280,6280,6280,6280,0
20250418,173000,244207740,6280,6280,6280,6280,0
20250418,172900,244207740,6280,6280,6280,6280,0
20250418,172800,244207740,6280,6280,6280,6280,0
20250418,172700,244207740,6280,6280,6280,6280,0
20250418,172600,244207740,6280,6280,6280,6280,0
20250418,172500,244207740,6280,6280,6280,6280,0
20250418,172400,244207740,6280,6280,6280,6280,0
20250418,172300,244207740,6280,6280,6280,6280,0
20250418,172200,244207740,6280,6280,6280,6280,0
20250418,172100,244207740,6280,6280,6280,6280,0
20250418,172000,244207740,6280,6280,6280,6280,0
20250418,171900,244207740,6280,6280,6280,6280,0
20250418,171800,244207740,6280,6280,6280,6280,0
20250418,171700,244207740,6280,6280,6280,6280,0
20250418,171600,244207740,6280,6280,6280,6280,0
20250418,171500,244207740,6280,6280,6280,6280,0
20250418,171400,244207740,6280,6280,6280,6280,0
20250418,171300,244207740,6280,6280,6280,6280,0
20250418,171200,244207740,6280,6280,6280,6280,0
20250418,171100,244207740,6280,6280,6280,6280,0
20250418,171000,244207740,6280,6280,6280,6280,0
20250418,170900,244207740,6280,6280,6280,6280,0
20250418,170800,244207740,6280,6280,6280,6280,0
20250418,170700,244207740,6280,6280,6280,6280,0
20250418,170600,244207740,6280,6280,6280,6280,0
20250418,170500,244207740,6280,6280,6280,6280,0
20250418,170400,244207740,6280,6280,6280,6280,0
20250418,170300,244207740,6280,6280,6280,6280,0
20250418,170200,244207740,6280,6280,6280,6280,542
20250418,170100,244207740,6280,6280,6280,6280,0
20250418,170000,244207740,6280,6280,6280,6280,0
20250418,165900,244207740,6280,6280,6280,6280,0
20250418,165800,244207740,6280,6280,6280,6280,0
20250418,165700,244207740,6280,6280,6280,6280,0
20250418,165600,244207740,6280,6280,6280,6280,0
20250418,165500,244207740,6280,6280,6280,6280,0
20250418,165400,244207740,6280,6280,6280,6280,0
20250418,165300,244207740,6280,6280,6280,6280,0
20250418,165200,244207740,6280,6280,6280,6280,0
20250418,165100,244207740,6280,6280,6280,6280,0
20250418,165000,244207740,6280,6280,6280,6280,0
20250418,164900,244207740,6280,6280,6280,6280,0
20250418,164800,244207740,6280,6280,6280,6280,0
20250418,164700,244207740,6280,6280,6280,6280,0
20250418,164600,244207740,6280,6280,6280,6280,0
20250418,164500,244207740,6280,6280,6280,6280,0
20250418,164400,244207740,6280,6280,6280,6280,0
20250418,164300,244207740,6280,6280,6280,6280,0
20250418,164200,244207740,6280,6280,6280,6280,0
20250418,164100,244207740,6280,6280,6280,6280,0
20250418,164000,244207740,6280,6280,6280,6280,0
20250418,163900,244207740,6280,6280,6280,6280,0
20250418,163800,244207740,6280,6280,6280,6280,0
20250418,163700,244207740,6280,6280,6280,6280,0
20250418,163600,244207740,6280,6280,6280,6280,0
20250418,163500,244207740,6280,6280,6280,6280,0
20250418,163400,244207740,6280,6280,6280,6280,0
20250418,163300,244207740,6280,6280,6280,6280,0
20250418,163200,244207740,6280,6280,6280,6280,542
20250418,163100,244207740,6280,6280,6280,6280,0
20250418,163000,244207740,6280,6280,6280,6280,0
20250418,162900,244207740,6280,6280,6280,6280,0
20250418,162800,244207740,6280,6280,6280,6280,0
20250418,162700,244207740,6280,6280,6280,6280,0
20250418,162600,244207740,6280,6280,6280,6280,0
20250418,162500,244207740,6280,6280,6280,6280,0
20250418,162400,244207740,6280,6280,6280,6280,0
20250418,162300,244207740,6280,6280,6280,6280,0
20250418,162200,244207740,6280,6280,6280,6280,0
20250418,162100,244207740,6280,6280,6280,6280,0
20250418,162000,244207740,6280,6280,6280,6280,0
20250418,161900,244207740,6280,6280,6280,6280,0
20250418,161800,244207740,6280,6280,6280,6280,0
20250418,161700,244207740,6280,6280,6280,6280,0
20250418,161600,244207740,6280,6280,6280,6280,0
20250418,161500,244207740,6280,6280,6280,6280,0
20250418,161400,244207740,6280,6280,6280,6280,0
20250418,161300,244207740,6280,6280,6280,6280,0
20250418,161200,244207740,6280,6280,6280,6280,0
20250418,161100,244207740,6280,6280,6280,6280,0
20250418,161000,244207740,6280,6280,6280,6280,0
20250418,160900,244207740,6280,6280,6280,6280,0
20250418,160800,244207740,6280,6280,6280,6280,0
20250418,160700,244207740,6280,6280,6280,6280,0
20250418,160600,244207740,6280,6280,6280,6280,0
20250418,160500,244207740,6280,6280,6280,6280,0
20250418,160400,244207740,6280,6280,6280,6280,0
20250418,160300,244207740,6280,6280,6280,6280,0
20250418,160200,244207740,6280,6280,6280,6280,542
20250418,160100,244207740,6280,6280,6280,6280,0
20250418,160000,244207740,6280,6280,6280,6280,0
20250418,155900,244207740,6280,6280,6280,6280,0
20250418,155800,244207740,6280,6280,6280,6280,0
20250418,155700,244207740,6280,6280,6280,6280,0
20250418,155600,244207740,6280,6280,6280,6280,0
20250418,155500,244207740,6280,6280,6280,6280,0
20250418,155400,244207740,6280,6280,6280,6280,0
20250418,155300,244207740,6280,6280,6280,6280,0
20250418,155200,244207740,6280,6280,6280,6280,0
20250418,155100,244207740,6280,6280,6280,6280,0
20250418,155000,244207740,6280,6280,6280,6280,0
20250418,154900,244207740,6280,6280,6280,6280,0
20250418,154800,244207740,6280,6280,6280,6280,0
20250418,154700,244207740,6280,6280,6280,6280,0
20250418,154600,244207740,6280,6280,6280,6280,0
20250418,154500,244207740,6280,6280,6280,6280,0
20250418,154400,244207740,6280,6280,6280,6280,0
20250418,154300,244207740,6280,6280,6280,6280,0
20250418,154200,244207740,6280,6280,6280,6280,0
20250418,154100,244207740,6280,6280,6280,6280,0
20250418,154000,244207740,6280,6280,6280,6280,0
20250418,153900,244207740,6280,6280,6280,6280,0
20250418,153800,244207740,6280,6280,6280,6280,0
20250418,153700,244207740,6280,6280,6280,6280,0
20250418,153600,244207740,6280,6280,6280,6280,0
20250418,153500,244207740,6280,6280,6280,6280,0
20250418,153400,244207740,6280,6280,6280,6280,0
20250418,153300,244207740,6280,6280,6280,6280,0
20250418,153200,244207740,6280,6280,6280,6280,542
20250418,153100,244207740,6280,6280,6280,6280,0
20250418,153000,244207740,6280,6280,6280,6280,542
20250418,152900,240803980,6310,6310,6310,6310,0
20250418,152800,240803980,6310,6310,6310,6310,0
20250418,152700,240803980,6310,6310,6310,6310,0
20250418,152600,240803980,6310,6310,6310,6310,0
20250418,152500,240803980,6310,6310,6310,6310,0
20250418,152400,240803980,6310,6310,6310,6310,0
20250418,152300,240803980,6310,6310,6310,6310,0
20250418,152200,240803980,6310,6310,6310,6310,0
20250418,152100,240803980,6310,6310,6310,6310,0
20250418,152000,240803980,6310,6310,6310,6310,0
20250418,151900,240803980,6310,6310,6310,6310,382
20250418,151800,238393560,6300,6300,6300,6300,0
20250418,151700,238393560,6300,6300,6300,6300,0
20250418,151600,238393560,6300,6300,6300,6300,5
20250418,151500,238362060,6300,6300,6300,6300,0
20250418,151400,238362060,6300,6300,6300,6300,0
20250418,151300,238362060,6300,6300,6300,6300,0
20250418,151200,238362060,6300,6300,6300,6300,0
20250418,151100,238362060,6300,6300,6300,6300,0
20250418,151000,238362060,6300,6300,6300,6300,1
20250418,150900,238355760,6300,6300,6300,6300,0
20250418,150800,238355760,6300,6300,6300,6300,0
20250418,150700,238355760,6300,6300,6300,6300,0
20250418,150600,238355760,6300,6300,6300,6300,0
20250418,150500,238355760,6300,6300,6300,6300,11
20250418,150400,238286460,6300,6300,6300,6300,0
20250418,150300,238286460,6300,6300,6300,6300,179
20250418,150200,237158760,6300,6300,6300,6300,0
20250418,150100,237158760,6300,6300,6300,6300,60
20250418,150000,236780760,6300,6300,6300,6300,0
20250418,145900,236780760,6300,6300,6300,6300,400
20250418,145800,234260760,6300,6300,6300,6300,0
20250418,145700,234260760,6300,6300,6300,6300,0
20250418,145600,234260760,6300,6300,6300,6300,0
20250418,145500,234260760,6300,6300,6300,6300,0
20250418,145400,234260760,6300,6300,6300,6300,9432
20250418,145300,174839160,6300,6300,6300,6300,0
20250418,145200,174839160,6300,6310,6310,6300,181
20250418,145100,173698850,6300,6300,6300,6300,512
20250418,145000,170473250,6280,6280,6280,6280,401
20250418,144900,167954970,6290,6290,6290,6290,0
20250418,144800,167954970,6290,6290,6290,6290,0
20250418,144700,167954970,6290,6290,6290,6290,0
20250418,144600,167954970,6290,6290,6290,6290,0
20250418,144500,167954970,6290,6290,6290,6290,0
20250418,144400,167954970,6290,6290,6290,6290,0
20250418,144300,167954970,6290,6290,6290,6290,19
20250418,144200,167835460,6290,6290,6290,6290,0
20250418,144100,167835460,6290,6290,6290,6290,0
20250418,144000,167835460,6290,6290,6290,6290,0
20250418,143900,167835460,6290,6290,6290,6290,1
20250418,143800,167829170,6280,6280,6280,6280,0
20250418,143700,167829170,6280,6280,6280,6280,0
20250418,143600,167829170,6280,6280,6280,6280,0
20250418,143500,167829170,6280,6280,6280,6280,13
20250418,143400,167747530,6280,6280,6280,6280,1
20250418,143300,167741250,6280,6280,6280,6280,0
20250418,143200,167741250,6280,6280,6280,6280,0
20250418,143100,167741250,6280,6280,6280,6280,0
20250418,143000,167741250,6280,6280,6280,6280,0
20250418,142900,167741250,6280,6280,6280,6280,0
20250418,142800,167741250,6280,6280,6280,6280,0
20250418,142700,167741250,6280,6280,6280,6280,0
20250418,142600,167741250,6280,6280,6280,6280,0
20250418,142500,167741250,6280,6280,6280,6280,0
20250418,142400,167741250,6280,6280,6280,6280,100
20250418,142300,167113250,6300,6300,6300,6300,0
20250418,142200,167113250,6300,6300,6300,6300,85
20250418,142100,166577750,6300,6300,6300,6300,0
20250418,142000,166577750,6300,6300,6300,6300,0
20250418,141900,166577750,6300,6300,6300,6300,1
20250418,141800,166571450,6290,6290,6290,6290,0
20250418,141700,166571450,6290,6290,6290,6290,0
20250418,141600,166571450,6290,6290,6290,6290,1
20250418,141500,166565160,6280,6280,6280,6280,0
20250418,141400,166565160,6280,6280,6280,6280,0
20250418,141300,166565160,6280,6280,6280,6280,0
20250418,141200,166565160,6280,6280,6280,6280,0
20250418,141100,166565160,6280,6280,6280,6280,0
20250418,141000,166565160,6280,6280,6280,6280,0
20250418,140900,166565160,6280,6280,6280,6280,0
20250418,140800,166565160,6280,6280,6280,6280,0
20250418,140700,166565160,6280,6280,6280,6280,204
20250418,140600,165284040,6300,6300,6300,6300,0
20250418,140500,165284040,6300,6300,6300,6300,0
20250418,140400,165284040,6300,6300,6300,6300,200
20250418,140300,164024040,6290,6290,6290,6290,0
20250418,140200,164024040,6290,6290,6290,6290,0
20250418,140100,164024040,6290,6290,6290,6290,0
20250418,140000,164024040,6290,6300,6300,6290,56
20250418,135900,163671790,6300,6300,6300,6300,0
20250418,135800,163671790,6300,6300,6300,6300,0
20250418,135700,163671790,6300,6300,6300,6300,45
20250418,135600,163388290,6300,6300,6300,6300,0
20250418,135500,163388290,6300,6300,6300,6300,0
20250418,135400,163388290,6300,6300,6300,6300,0
20250418,135300,163388290,6300,6300,6300,6300,0
20250418,135200,163388290,6300,6300,6300,6300,6
20250418,135100,163350490,6300,6300,6300,6300,6
20250418,135000,163312690,6300,6300,6300,6300,0
20250418,134900,163312690,6300,6300,6300,6300,15
20250418,134800,163218190,6300,6300,6300,6300,0
20250418,134700,163218190,6300,6300,6300,6300,0
20250418,134600,163218190,6300,6300,6300,6300,0
20250418,134500,163218190,6300,6300,6300,6300,0
20250418,134400,163218190,6300,6300,6300,6300,0
20250418,134300,163218190,6300,6300,6300,6300,0
20250418,134200,163218190,6300,6300,6300,6300,51
20250418,134100,162896890,6290,6290,6290,6290,0
20250418,134000,162896890,6290,6290,6290,6290,0
20250418,133900,162896890,6290,6290,6290,6290,0
20250418,133800,162896890,6290,6290,6290,6290,4
20250418,133700,162871730,6290,6290,6290,6290,0
20250418,133600,162871730,6290,6290,6290,6290,0
20250418,133500,162871730,6290,6290,6290,6290,0
20250418,133400,162871730,6290,6290,6290,6290,0
20250418,133300,162871730,6290,6290,6290,6290,0
20250418,133200,162871730,6290,6290,6290,6290,0
20250418,133100,162871730,6290,6290,6290,6290,0
20250418,133000,162871730,6290,6290,6290,6290,0
20250418,132900,162871730,6290,6280,6290,6280,45
20250418,132800,162588890,6250,6250,6250,6250,0
20250418,132700,162588890,6250,6250,6250,6250,0
20250418,132600,162588890,6250,6250,6250,6250,0
20250418,132500,162588890,6250,6250,6250,6250,0
20250418,132400,162588890,6250,6250,6250,6250,0
20250418,132300,162588890,6250,6250,6250,6250,0
20250418,132200,162588890,6250,6250,6250,6250,0
20250418,132100,162588890,6250,6250,6250,6250,0
20250418,132000,162588890,6250,6250,6250,6250,0
20250418,131900,162588890,6250,6250,6250,6250,0
20250418,131800,162588890,6250,6250,6250,6250,0
20250418,131700,162588890,6250,6280,6280,6250,1491
20250418,131600,153261150,6290,6290,6290,6290,12
20250418,131500,153185670,6300,6300,6300,6300,0
20250418,131400,153185670,6300,6300,6300,6300,0
20250418,131300,153185670,6300,6300,6300,6300,0
20250418,131200,153185670,6300,6300,6300,6300,0
20250418,131100,153185670,6300,6300,6300,6300,0
20250418,131000,153185670,6300,6300,6300,6300,0
20250418,130900,153185670,6300,6300,6300,6300,0
20250418,130800,153185670,6300,6300,6300,6300,0
20250418,130700,153185670,6300,6300,6300,6300,0
20250418,130600,153185670,6300,6300,6300,6300,0
20250418,130500,153185670,6300,6300,6300,6300,0
20250418,130400,153185670,6300,6300,6300,6300,0
20250418,130300,153185670,6300,6300,6300,6300,316
20250418,130200,151194870,6300,6300,6300,6300,84
20250418,130100,150665670,6300,6300,6300,6300,0
20250418,130000,150665670,6300,6300,6300,6300,0
20250418,125900,150665670,6300,6300,6300,6300,0
20250418,125800,150665670,6300,6300,6300,6300,0
20250418,125700,150665670,6300,6300,6300,6300,700
20250418,125600,146255670,6290,6290,6290,6290,0
20250418,125500,146255670,6290,6290,6290,6290,0
20250418,125400,146255670,6290,6290,6290,6290,0
20250418,125300,146255670,6290,6290,6290,6290,0
20250418,125200,146255670,6290,6290,6290,6290,0
20250418,125100,146255670,6290,6290,6290,6290,6237
20250418,125000,107024940,6290,6290,6290,6290,256
20250418,124900,105414700,6290,6290,6290,6290,0
20250418,124800,105414700,6290,6290,6290,6290,4
20250418,124700,105389540,6290,6290,6290,6290,0
20250418,124600,105389540,6290,6290,6290,6290,4
20250418,124500,105364380,6300,6300,6300,6300,421
20250418,124400,102712080,6290,6290,6290,6290,2
20250418,124300,102699500,6290,6290,6290,6290,0
20250418,124200,102699500,6290,6290,6290,6290,0
20250418,124100,102699500,6290,6290,6290,6290,0
20250418,124000,102699500,6290,6290,6290,6290,0
20250418,123900,102699500,6290,6290,6290,6290,200
20250418,123800,101441500,6290,6290,6290,6290,0
20250418,123700,101441500,6290,6290,6290,6290,0
20250418,123600,101441500,6290,6290,6290,6290,0
20250418,123500,101441500,6290,6290,6290,6290,0
20250418,123400,101441500,6290,6290,6290,6290,0
20250418,123300,101441500,6290,6290,6290,6290,0
20250418,123200,101441500,6290,6290,6290,6290,0
20250418,123100,101441500,6290,6290,6290,6290,0
20250418,123000,101441500,6290,6290,6290,6290,0
20250418,122900,101441500,6290,6300,6300,6290,64
20250418,122800,101038930,6300,6300,6300,6300,5
20250418,122700,101007430,6300,6300,6300,6300,23
20250418,122600,100862530,6290,6290,6290,6290,4
20250418,122500,100837370,6290,6290,6290,6290,16
20250418,122400,100736730,6290,6290,6290,6290,0
20250418,122300,100736730,6290,6290,6290,6290,107
20250418,122200,100063700,6290,6290,6290,6290,0
20250418,122100,100063700,6290,6290,6290,6290,6
20250418,122000,100025960,6290,6290,6290,6290,0
20250418,121900,100025960,6290,6290,6290,6290,0
20250418,121800,100025960,6290,6290,6290,6290,299
20250418,121700,98145250,6290,6290,6290,6290,1
20250418,121600,98138960,6290,6290,6290,6290,0
20250418,121500,98138960,6290,6290,6290,6290,0
20250418,121400,98138960,6290,6290,6290,6290,0
20250418,121300,98138960,6290,6290,6290,6290,0
20250418,121200,98138960,6290,6290,6290,6290,0
20250418,121100,98138960,6290,6290,6290,6290,0
20250418,121000,98138960,6290,6290,6290,6290,0
20250418,120900,98138960,6290,6290,6290,6290,0
20250418,120800,98138960,6290,6290,6290,6290,0
20250418,120700,98138960,6290,6290,6290,6290,7
20250418,120600,98094930,6300,6300,6300,6300,3
20250418,120500,98076030,6300,6320,6320,6300,4557
20250418,120400,69366730,6300,6300,6300,6300,1
20250418,120300,69360430,6330,6330,6330,6330,0
20250418,120200,69360430,6330,6330,6330,6330,0
20250418,120100,69360430,6330,6330,6330,6330,4
20250418,120000,69335110,6330,6260,6340,6260,3602
20250418,115900,46601420,6260,6260,6260,6260,0
20250418,115800,46601420,6260,6260,6260,6260,0
20250418,115700,46601420,6260,6260,6260,6260,328
20250418,115600,44548140,6290,6290,6290,6290,0
20250418,115500,44548140,6290,6290,6290,6290,0
20250418,115400,44548140,6290,6290,6290,6290,27
20250418,115300,44378310,6280,6280,6280,6280,0
20250418,115200,44378310,6280,6280,6280,6280,0
20250418,115100,44378310,6280,6280,6280,6280,4
20250418,115000,44353190,6290,6290,6290,6290,0
20250418,114900,44353190,6290,6290,6290,6290,0
20250418,114800,44353190,6290,6290,6290,6290,0
20250418,114700,44353190,6290,6290,6290,6290,0
20250418,114600,44353190,6290,6290,6290,6290,0
20250418,114500,44353190,6290,6290,6290,6290,0
20250418,114400,44353190,6290,6290,6290,6290,0
20250418,114300,44353190,6290,6290,6290,6290,0
20250418,114200,44353190,6290,6290,6290,6290,0
20250418,114100,44353190,6290,6290,6290,6290,0
20250418,114000,44353190,6290,6290,6290,6290,0
20250418,113900,44353190,6290,6290,6290,6290,0
20250418,113800,44353190,6290,6290,6290,6290,0
20250418,113700,44353190,6290,6290,6290,6290,0
20250418,113600,44353190,6290,6290,6290,6290,0
20250418,113500,44353190,6290,6290,6290,6290,0
20250418,113400,44353190,6290,6290,6290,6290,0
20250418,113300,44353190,6290,6290,6290,6290,0
20250418,113200,44353190,6290,6290,6290,6290,0
20250418,113100,44353190,6290,6290,6290,6290,0
20250418,113000,44353190,6290,6290,6290,6290,0
20250418,112900,44353190,6290,6290,6290,6290,0
20250418,112800,44353190,6290,6260,6290,6250,416
20250418,112700,41752240,6290,6290,6290,6290,0
20250418,112600,41752240,6290,6290,6290,6290,0
20250418,112500,41752240,6290,6290,6290,6290,0
20250418,112400,41752240,6290,6290,6290,6290,0
20250418,112300,41752240,6290,6290,6290,6290,0
20250418,112200,41752240,6290,6290,6290,6290,0
20250418,112100,41752240,6290,6290,6290,6290,0
20250418,112000,41752240,6290,6290,6290,6290,0
20250418,111900,41752240,6290,6290,6290,6290,0
20250418,111800,41752240,6290,6290,6290,6290,0
20250418,111700,41752240,6290,6290,6290,6290,217
20250418,111600,40387310,6290,6290,6290,6290,13
20250418,111500,40305540,6290,6290,6290,6290,34
20250418,111400,40091680,6290,6280,6290,6280,127
20250418,111300,39292860,6260,6260,6260,6260,0
20250418,111200,39292860,6260,6260,6260,6260,0
20250418,111100,39292860,6260,6260,6260,6260,396
20250418,111000,36813900,6290,6290,6290,6290,0
20250418,110900,36813900,6290,6290,6290,6290,0
20250418,110800,36813900,6290,6290,6290,6290,0
20250418,110700,36813900,6290,6290,6290,6290,0
20250418,110600,36813900,6290,6290,6290,6290,0
20250418,110500,36813900,6290,6290,6290,6290,0
20250418,110400,36813900,6290,6290,6290,6290,0
20250418,110300,36813900,6290,6290,6290,6290,0
20250418,110200,36813900,6290,6280,6290,6280,300
20250418,110100,34926940,6290,6290,6290,6290,0
20250418,110000,34926940,6290,6290,6290,6290,100
20250418,105900,34297940,6280,6280,6280,6280,11
20250418,105800,34228860,6280,6280,6280,6280,0
20250418,105700,34228860,6280,6280,6280,6280,0
20250418,105600,34228860,6280,6280,6280,6280,0
20250418,105500,34228860,6280,6280,6280,6280,0
20250418,105400,34228860,6280,6280,6280,6280,19
20250418,105300,34109540,6280,6280,6280,6280,0
20250418,105200,34109540,6280,6280,6280,6280,19
20250418,105100,33990220,6230,6230,6230,6230,0
20250418,105000,33990220,6230,6230,6230,6230,0
20250418,104900,33990220,6230,6230,6230,6230,0
20250418,104800,33990220,6230,6230,6230,6230,0
20250418,104700,33990220,6230,6250,6250,6230,43
20250418,104600,33721730,6280,6280,6280,6280,0
20250418,104500,33721730,6280,6280,6280,6280,0
20250418,104400,33721730,6280,6270,6280,6270,26
20250418,104300,33558470,6270,6270,6270,6270,31
20250418,104200,33364100,6270,6270,6270,6270,69
20250418,104100,32931470,6270,6270,6270,6270,400
20250418,104000,30423470,6250,6250,6250,6250,0
20250418,103900,30423470,6250,6250,6250,6250,0
20250418,103800,30423470,6250,6250,6250,6250,0
20250418,103700,30423470,6250,6250,6250,6250,0
20250418,103600,30423470,6250,6250,6250,6250,100
20250418,103500,29798470,6250,6250,6250,6250,0
20250418,103400,29798470,6250,6250,6250,6250,0
20250418,103300,29798470,6250,6250,6250,6250,14
20250418,103200,29710970,6210,6210,6210,6210,0
20250418,103100,29710970,6210,6210,6210,6210,0
20250418,103000,29710970,6210,6210,6210,6210,0
20250418,102900,29710970,6210,6210,6210,6210,0
20250418,102800,29710970,6210,6210,6210,6210,0
20250418,102700,29710970,6210,6210,6210,6210,0
20250418,102600,29710970,6210,6210,6210,6210,0
20250418,102500,29710970,6210,6210,6210,6210,0
20250418,102400,29710970,6210,6210,6210,6210,0
20250418,102300,29710970,6210,6210,6210,6210,0
20250418,102200,29710970,6210,6210,6210,6210,0
20250418,102100,29710970,6210,6210,6210,6210,0
20250418,102000,29710970,6210,6210,6210,6210,0
20250418,101900,29710970,6210,6210,6210,6210,1
20250418,101800,29704760,6220,6220,6220,6220,0
20250418,101700,29704760,6220,6220,6220,6220,0
20250418,101600,29704760,6220,6220,6220,6220,0
20250418,101500,29704760,6220,6220,6220,6220,0
20250418,101400,29704760,6220,6220,6220,6220,0
20250418,101300,29704760,6220,6220,6220,6220,0
20250418,101200,29704760,6220,6220,6220,6220,0
20250418,101100,29704760,6220,6220,6220,6220,0
20250418,101000,29704760,6220,6220,6220,6220,0
20250418,100900,29704760,6220,6220,6220,6220,10
20250418,100800,29642560,6220,6220,6220,6220,0
20250418,100700,29642560,6220,6230,6230,6220,400
20250418,100600,27154510,6250,6250,6250,6250,0
20250418,100500,27154510,6250,6250,6250,6250,0
20250418,100400,27154510,6250,6250,6250,6250,7
20250418,100300,27110760,6220,6240,6240,6220,600
20250418,100200,23377160,6250,6250,6250,6250,0
20250418,100100,23377160,6250,6250,6250,6250,38
20250418,100000,23139660,6250,6250,6250,6250,45
20250418,095900,22858410,6260,6260,6260,6260,0
20250418,095800,22858410,6260,6260,6260,6260,0
20250418,095700,22858410,6260,6260,6260,6260,109
20250418,095600,22176070,6260,6260,6260,6260,0
20250418,095500,22176070,6260,6260,6260,6260,0
20250418,095400,22176070,6260,6260,6260,6260,0
20250418,095300,22176070,6260,6260,6260,6260,8
20250418,095200,22125990,6260,6260,6260,6260,120
20250418,095100,21374790,6260,6260,6260,6260,0
20250418,095000,21374790,6260,6270,6270,6260,10
20250418,094900,21312170,6270,6270,6270,6270,29
20250418,094800,21130340,6270,6270,6270,6270,169
20250418,094700,20070710,6270,6270,6270,6270,1
20250418,094600,20064440,6260,6260,6260,6260,0
20250418,094500,20064440,6260,6270,6270,6260,11
20250418,094400,19995570,6270,6270,6270,6270,3
20250418,094300,19976760,6260,6260,6260,6260,0
20250418,094200,19976760,6260,6260,6260,6260,146
20250418,094100,19062800,6220,6220,6220,6220,0
20250418,094000,19062800,6220,6220,6220,6220,0
20250418,093900,19062800,6220,6220,6220,6220,0
20250418,093800,19062800,6220,6220,6220,6220,78
20250418,093700,18577640,6220,6220,6220,6220,0
20250418,093600,18577640,6220,6220,6220,6220,0
20250418,093500,18577640,6220,6220,6220,6220,0
20250418,093400,18577640,6220,6220,6220,6220,0
20250418,093300,18577640,6220,6220,6220,6220,1
20250418,093200,18571420,6220,6220,6220,6220,0
20250418,093100,18571420,6220,6220,6220,6220,0
20250418,093000,18571420,6220,6220,6220,6220,0
20250418,092900,18571420,6220,6220,6220,6220,34
20250418,092800,18359940,6220,6220,6220,6220,0
20250418,092700,18359940,6220,6220,6220,6220,0
20250418,092600,18359940,6220,6220,6220,6220,171
20250418,092500,17296320,6220,6240,6240,6220,193
20250418,092400,16094120,6240,6240,6240,6240,0
20250418,092300,16094120,6240,6240,6240,6240,0
20250418,092200,16094120,6240,6240,6240,6240,87
20250418,092100,15551240,6240,6240,6240,6240,0
20250418,092000,15551240,6240,6240,6240,6240,0
20250418,091900,15551240,6240,6240,6240,6240,0
20250418,091800,15551240,6240,6240,6240,6240,0
20250418,091700,15551240,6240,6240,6240,6240,0
20250418,091600,15551240,6240,6240,6240,6240,0
20250418,091500,15551240,6240,6240,6240,6240,0
20250418,091400,15551240,6240,6240,6240,6240,50
20250418,091300,15239240,6240,6240,6240,6240,1
20250418,091200,15233000,6280,6280,6280,6280,10
20250418,091100,15170200,6230,6230,6230,6230,0
20250418,091000,15170200,6230,6230,6230,6230,0
20250418,090900,15170200,6230,6230,6230,6230,95
20250418,090800,14578350,6230,6230,6230,6230,0
20250418,090700,14578350,6230,6240,6240,6230,230
20250418,090600,13143320,6250,6250,6250,6250,0
20250418,090500,13143320,6250,6250,6250,6250,0
20250418,090400,13143320,6250,6270,6270,6250,8
20250418,090300,13093250,6320,6280,6320,6280,354
20250418,090200,10856380,6260,6330,6330,6220,880
20250418,090100,5349420,6330,6280,6340,6270,780
20250418,090000,426520,6280,6270,6280,6270,68
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 200200 244207740 6280 6280 6280 6280 542
3 20250418 200100 244207740 6280 6280 6280 6280 0
4 20250418 200000 244207740 6280 6280 6280 6280 0
5 20250418 195900 244207740 6280 6280 6280 6280 0
6 20250418 195800 244207740 6280 6280 6280 6280 0
7 20250418 195700 244207740 6280 6280 6280 6280 0
8 20250418 195600 244207740 6280 6280 6280 6280 0
9 20250418 195500 244207740 6280 6280 6280 6280 0
10 20250418 195400 244207740 6280 6280 6280 6280 0
11 20250418 195300 244207740 6280 6280 6280 6280 0
12 20250418 195200 244207740 6280 6280 6280 6280 0
13 20250418 195100 244207740 6280 6280 6280 6280 0
14 20250418 195000 244207740 6280 6280 6280 6280 0
15 20250418 194900 244207740 6280 6280 6280 6280 0
16 20250418 194800 244207740 6280 6280 6280 6280 0
17 20250418 194700 244207740 6280 6280 6280 6280 0
18 20250418 194600 244207740 6280 6280 6280 6280 0
19 20250418 194500 244207740 6280 6280 6280 6280 0
20 20250418 194400 244207740 6280 6280 6280 6280 0
21 20250418 194300 244207740 6280 6280 6280 6280 0
22 20250418 194200 244207740 6280 6280 6280 6280 0
23 20250418 194100 244207740 6280 6280 6280 6280 0
24 20250418 194000 244207740 6280 6280 6280 6280 0
25 20250418 193900 244207740 6280 6280 6280 6280 0
26 20250418 193800 244207740 6280 6280 6280 6280 0
27 20250418 193700 244207740 6280 6280 6280 6280 0
28 20250418 193600 244207740 6280 6280 6280 6280 0
29 20250418 193500 244207740 6280 6280 6280 6280 0
30 20250418 193400 244207740 6280 6280 6280 6280 0
31 20250418 193300 244207740 6280 6280 6280 6280 0
32 20250418 193200 244207740 6280 6280 6280 6280 542
33 20250418 193100 244207740 6280 6280 6280 6280 0
34 20250418 193000 244207740 6280 6280 6280 6280 0
35 20250418 192900 244207740 6280 6280 6280 6280 0
36 20250418 192800 244207740 6280 6280 6280 6280 0
37 20250418 192700 244207740 6280 6280 6280 6280 0
38 20250418 192600 244207740 6280 6280 6280 6280 0
39 20250418 192500 244207740 6280 6280 6280 6280 0
40 20250418 192400 244207740 6280 6280 6280 6280 0
41 20250418 192300 244207740 6280 6280 6280 6280 0
42 20250418 192200 244207740 6280 6280 6280 6280 0
43 20250418 192100 244207740 6280 6280 6280 6280 0
44 20250418 192000 244207740 6280 6280 6280 6280 0
45 20250418 191900 244207740 6280 6280 6280 6280 0
46 20250418 191800 244207740 6280 6280 6280 6280 0
47 20250418 191700 244207740 6280 6280 6280 6280 0
48 20250418 191600 244207740 6280 6280 6280 6280 0
49 20250418 191500 244207740 6280 6280 6280 6280 0
50 20250418 191400 244207740 6280 6280 6280 6280 0
51 20250418 191300 244207740 6280 6280 6280 6280 0
52 20250418 191200 244207740 6280 6280 6280 6280 0
53 20250418 191100 244207740 6280 6280 6280 6280 0
54 20250418 191000 244207740 6280 6280 6280 6280 0
55 20250418 190900 244207740 6280 6280 6280 6280 0
56 20250418 190800 244207740 6280 6280 6280 6280 0
57 20250418 190700 244207740 6280 6280 6280 6280 0
58 20250418 190600 244207740 6280 6280 6280 6280 0
59 20250418 190500 244207740 6280 6280 6280 6280 0
60 20250418 190400 244207740 6280 6280 6280 6280 0
61 20250418 190300 244207740 6280 6280 6280 6280 0
62 20250418 190200 244207740 6280 6280 6280 6280 542
63 20250418 190100 244207740 6280 6280 6280 6280 0
64 20250418 190000 244207740 6280 6280 6280 6280 0
65 20250418 185900 244207740 6280 6280 6280 6280 0
66 20250418 185800 244207740 6280 6280 6280 6280 0
67 20250418 185700 244207740 6280 6280 6280 6280 0
68 20250418 185600 244207740 6280 6280 6280 6280 0
69 20250418 185500 244207740 6280 6280 6280 6280 0
70 20250418 185400 244207740 6280 6280 6280 6280 0
71 20250418 185300 244207740 6280 6280 6280 6280 0
72 20250418 185200 244207740 6280 6280 6280 6280 0
73 20250418 185100 244207740 6280 6280 6280 6280 0
74 20250418 185000 244207740 6280 6280 6280 6280 0
75 20250418 184900 244207740 6280 6280 6280 6280 0
76 20250418 184800 244207740 6280 6280 6280 6280 0
77 20250418 184700 244207740 6280 6280 6280 6280 0
78 20250418 184600 244207740 6280 6280 6280 6280 0
79 20250418 184500 244207740 6280 6280 6280 6280 0
80 20250418 184400 244207740 6280 6280 6280 6280 0
81 20250418 184300 244207740 6280 6280 6280 6280 0
82 20250418 184200 244207740 6280 6280 6280 6280 0
83 20250418 184100 244207740 6280 6280 6280 6280 0
84 20250418 184000 244207740 6280 6280 6280 6280 0
85 20250418 183900 244207740 6280 6280 6280 6280 0
86 20250418 183800 244207740 6280 6280 6280 6280 0
87 20250418 183700 244207740 6280 6280 6280 6280 0
88 20250418 183600 244207740 6280 6280 6280 6280 0
89 20250418 183500 244207740 6280 6280 6280 6280 0
90 20250418 183400 244207740 6280 6280 6280 6280 0
91 20250418 183300 244207740 6280 6280 6280 6280 0
92 20250418 183200 244207740 6280 6280 6280 6280 542
93 20250418 183100 244207740 6280 6280 6280 6280 0
94 20250418 183000 244207740 6280 6280 6280 6280 0
95 20250418 182900 244207740 6280 6280 6280 6280 0
96 20250418 182800 244207740 6280 6280 6280 6280 0
97 20250418 182700 244207740 6280 6280 6280 6280 0
98 20250418 182600 244207740 6280 6280 6280 6280 0
99 20250418 182500 244207740 6280 6280 6280 6280 0
100 20250418 182400 244207740 6280 6280 6280 6280 0
101 20250418 182300 244207740 6280 6280 6280 6280 0
102 20250418 182200 244207740 6280 6280 6280 6280 0
103 20250418 182100 244207740 6280 6280 6280 6280 0
104 20250418 182000 244207740 6280 6280 6280 6280 0
105 20250418 181900 244207740 6280 6280 6280 6280 0
106 20250418 181800 244207740 6280 6280 6280 6280 0
107 20250418 181700 244207740 6280 6280 6280 6280 0
108 20250418 181600 244207740 6280 6280 6280 6280 0
109 20250418 181500 244207740 6280 6280 6280 6280 0
110 20250418 181400 244207740 6280 6280 6280 6280 0
111 20250418 181300 244207740 6280 6280 6280 6280 0
112 20250418 181200 244207740 6280 6280 6280 6280 0
113 20250418 181100 244207740 6280 6280 6280 6280 0
114 20250418 181000 244207740 6280 6280 6280 6280 0
115 20250418 180900 244207740 6280 6280 6280 6280 0
116 20250418 180800 244207740 6280 6280 6280 6280 0
117 20250418 180700 244207740 6280 6280 6280 6280 0
118 20250418 180600 244207740 6280 6280 6280 6280 0
119 20250418 180500 244207740 6280 6280 6280 6280 0
120 20250418 180400 244207740 6280 6280 6280 6280 0
121 20250418 180300 244207740 6280 6280 6280 6280 0
122 20250418 180200 244207740 6280 6280 6280 6280 542
123 20250418 180100 244207740 6280 6280 6280 6280 0
124 20250418 180000 244207740 6280 6280 6280 6280 0
125 20250418 175900 244207740 6280 6280 6280 6280 0
126 20250418 175800 244207740 6280 6280 6280 6280 0
127 20250418 175700 244207740 6280 6280 6280 6280 0
128 20250418 175600 244207740 6280 6280 6280 6280 0
129 20250418 175500 244207740 6280 6280 6280 6280 0
130 20250418 175400 244207740 6280 6280 6280 6280 0
131 20250418 175300 244207740 6280 6280 6280 6280 0
132 20250418 175200 244207740 6280 6280 6280 6280 0
133 20250418 175100 244207740 6280 6280 6280 6280 0
134 20250418 175000 244207740 6280 6280 6280 6280 0
135 20250418 174900 244207740 6280 6280 6280 6280 0
136 20250418 174800 244207740 6280 6280 6280 6280 0
137 20250418 174700 244207740 6280 6280 6280 6280 0
138 20250418 174600 244207740 6280 6280 6280 6280 0
139 20250418 174500 244207740 6280 6280 6280 6280 0
140 20250418 174400 244207740 6280 6280 6280 6280 0
141 20250418 174300 244207740 6280 6280 6280 6280 0
142 20250418 174200 244207740 6280 6280 6280 6280 0
143 20250418 174100 244207740 6280 6280 6280 6280 0
144 20250418 174000 244207740 6280 6280 6280 6280 0
145 20250418 173900 244207740 6280 6280 6280 6280 0
146 20250418 173800 244207740 6280 6280 6280 6280 0
147 20250418 173700 244207740 6280 6280 6280 6280 0
148 20250418 173600 244207740 6280 6280 6280 6280 0
149 20250418 173500 244207740 6280 6280 6280 6280 0
150 20250418 173400 244207740 6280 6280 6280 6280 0
151 20250418 173300 244207740 6280 6280 6280 6280 0
152 20250418 173200 244207740 6280 6280 6280 6280 542
153 20250418 173100 244207740 6280 6280 6280 6280 0
154 20250418 173000 244207740 6280 6280 6280 6280 0
155 20250418 172900 244207740 6280 6280 6280 6280 0
156 20250418 172800 244207740 6280 6280 6280 6280 0
157 20250418 172700 244207740 6280 6280 6280 6280 0
158 20250418 172600 244207740 6280 6280 6280 6280 0
159 20250418 172500 244207740 6280 6280 6280 6280 0
160 20250418 172400 244207740 6280 6280 6280 6280 0
161 20250418 172300 244207740 6280 6280 6280 6280 0
162 20250418 172200 244207740 6280 6280 6280 6280 0
163 20250418 172100 244207740 6280 6280 6280 6280 0
164 20250418 172000 244207740 6280 6280 6280 6280 0
165 20250418 171900 244207740 6280 6280 6280 6280 0
166 20250418 171800 244207740 6280 6280 6280 6280 0
167 20250418 171700 244207740 6280 6280 6280 6280 0
168 20250418 171600 244207740 6280 6280 6280 6280 0
169 20250418 171500 244207740 6280 6280 6280 6280 0
170 20250418 171400 244207740 6280 6280 6280 6280 0
171 20250418 171300 244207740 6280 6280 6280 6280 0
172 20250418 171200 244207740 6280 6280 6280 6280 0
173 20250418 171100 244207740 6280 6280 6280 6280 0
174 20250418 171000 244207740 6280 6280 6280 6280 0
175 20250418 170900 244207740 6280 6280 6280 6280 0
176 20250418 170800 244207740 6280 6280 6280 6280 0
177 20250418 170700 244207740 6280 6280 6280 6280 0
178 20250418 170600 244207740 6280 6280 6280 6280 0
179 20250418 170500 244207740 6280 6280 6280 6280 0
180 20250418 170400 244207740 6280 6280 6280 6280 0
181 20250418 170300 244207740 6280 6280 6280 6280 0
182 20250418 170200 244207740 6280 6280 6280 6280 542
183 20250418 170100 244207740 6280 6280 6280 6280 0
184 20250418 170000 244207740 6280 6280 6280 6280 0
185 20250418 165900 244207740 6280 6280 6280 6280 0
186 20250418 165800 244207740 6280 6280 6280 6280 0
187 20250418 165700 244207740 6280 6280 6280 6280 0
188 20250418 165600 244207740 6280 6280 6280 6280 0
189 20250418 165500 244207740 6280 6280 6280 6280 0
190 20250418 165400 244207740 6280 6280 6280 6280 0
191 20250418 165300 244207740 6280 6280 6280 6280 0
192 20250418 165200 244207740 6280 6280 6280 6280 0
193 20250418 165100 244207740 6280 6280 6280 6280 0
194 20250418 165000 244207740 6280 6280 6280 6280 0
195 20250418 164900 244207740 6280 6280 6280 6280 0
196 20250418 164800 244207740 6280 6280 6280 6280 0
197 20250418 164700 244207740 6280 6280 6280 6280 0
198 20250418 164600 244207740 6280 6280 6280 6280 0
199 20250418 164500 244207740 6280 6280 6280 6280 0
200 20250418 164400 244207740 6280 6280 6280 6280 0
201 20250418 164300 244207740 6280 6280 6280 6280 0
202 20250418 164200 244207740 6280 6280 6280 6280 0
203 20250418 164100 244207740 6280 6280 6280 6280 0
204 20250418 164000 244207740 6280 6280 6280 6280 0
205 20250418 163900 244207740 6280 6280 6280 6280 0
206 20250418 163800 244207740 6280 6280 6280 6280 0
207 20250418 163700 244207740 6280 6280 6280 6280 0
208 20250418 163600 244207740 6280 6280 6280 6280 0
209 20250418 163500 244207740 6280 6280 6280 6280 0
210 20250418 163400 244207740 6280 6280 6280 6280 0
211 20250418 163300 244207740 6280 6280 6280 6280 0
212 20250418 163200 244207740 6280 6280 6280 6280 542
213 20250418 163100 244207740 6280 6280 6280 6280 0
214 20250418 163000 244207740 6280 6280 6280 6280 0
215 20250418 162900 244207740 6280 6280 6280 6280 0
216 20250418 162800 244207740 6280 6280 6280 6280 0
217 20250418 162700 244207740 6280 6280 6280 6280 0
218 20250418 162600 244207740 6280 6280 6280 6280 0
219 20250418 162500 244207740 6280 6280 6280 6280 0
220 20250418 162400 244207740 6280 6280 6280 6280 0
221 20250418 162300 244207740 6280 6280 6280 6280 0
222 20250418 162200 244207740 6280 6280 6280 6280 0
223 20250418 162100 244207740 6280 6280 6280 6280 0
224 20250418 162000 244207740 6280 6280 6280 6280 0
225 20250418 161900 244207740 6280 6280 6280 6280 0
226 20250418 161800 244207740 6280 6280 6280 6280 0
227 20250418 161700 244207740 6280 6280 6280 6280 0
228 20250418 161600 244207740 6280 6280 6280 6280 0
229 20250418 161500 244207740 6280 6280 6280 6280 0
230 20250418 161400 244207740 6280 6280 6280 6280 0
231 20250418 161300 244207740 6280 6280 6280 6280 0
232 20250418 161200 244207740 6280 6280 6280 6280 0
233 20250418 161100 244207740 6280 6280 6280 6280 0
234 20250418 161000 244207740 6280 6280 6280 6280 0
235 20250418 160900 244207740 6280 6280 6280 6280 0
236 20250418 160800 244207740 6280 6280 6280 6280 0
237 20250418 160700 244207740 6280 6280 6280 6280 0
238 20250418 160600 244207740 6280 6280 6280 6280 0
239 20250418 160500 244207740 6280 6280 6280 6280 0
240 20250418 160400 244207740 6280 6280 6280 6280 0
241 20250418 160300 244207740 6280 6280 6280 6280 0
242 20250418 160200 244207740 6280 6280 6280 6280 542
243 20250418 160100 244207740 6280 6280 6280 6280 0
244 20250418 160000 244207740 6280 6280 6280 6280 0
245 20250418 155900 244207740 6280 6280 6280 6280 0
246 20250418 155800 244207740 6280 6280 6280 6280 0
247 20250418 155700 244207740 6280 6280 6280 6280 0
248 20250418 155600 244207740 6280 6280 6280 6280 0
249 20250418 155500 244207740 6280 6280 6280 6280 0
250 20250418 155400 244207740 6280 6280 6280 6280 0
251 20250418 155300 244207740 6280 6280 6280 6280 0
252 20250418 155200 244207740 6280 6280 6280 6280 0
253 20250418 155100 244207740 6280 6280 6280 6280 0
254 20250418 155000 244207740 6280 6280 6280 6280 0
255 20250418 154900 244207740 6280 6280 6280 6280 0
256 20250418 154800 244207740 6280 6280 6280 6280 0
257 20250418 154700 244207740 6280 6280 6280 6280 0
258 20250418 154600 244207740 6280 6280 6280 6280 0
259 20250418 154500 244207740 6280 6280 6280 6280 0
260 20250418 154400 244207740 6280 6280 6280 6280 0
261 20250418 154300 244207740 6280 6280 6280 6280 0
262 20250418 154200 244207740 6280 6280 6280 6280 0
263 20250418 154100 244207740 6280 6280 6280 6280 0
264 20250418 154000 244207740 6280 6280 6280 6280 0
265 20250418 153900 244207740 6280 6280 6280 6280 0
266 20250418 153800 244207740 6280 6280 6280 6280 0
267 20250418 153700 244207740 6280 6280 6280 6280 0
268 20250418 153600 244207740 6280 6280 6280 6280 0
269 20250418 153500 244207740 6280 6280 6280 6280 0
270 20250418 153400 244207740 6280 6280 6280 6280 0
271 20250418 153300 244207740 6280 6280 6280 6280 0
272 20250418 153200 244207740 6280 6280 6280 6280 542
273 20250418 153100 244207740 6280 6280 6280 6280 0
274 20250418 153000 244207740 6280 6280 6280 6280 542
275 20250418 152900 240803980 6310 6310 6310 6310 0
276 20250418 152800 240803980 6310 6310 6310 6310 0
277 20250418 152700 240803980 6310 6310 6310 6310 0
278 20250418 152600 240803980 6310 6310 6310 6310 0
279 20250418 152500 240803980 6310 6310 6310 6310 0
280 20250418 152400 240803980 6310 6310 6310 6310 0
281 20250418 152300 240803980 6310 6310 6310 6310 0
282 20250418 152200 240803980 6310 6310 6310 6310 0
283 20250418 152100 240803980 6310 6310 6310 6310 0
284 20250418 152000 240803980 6310 6310 6310 6310 0
285 20250418 151900 240803980 6310 6310 6310 6310 382
286 20250418 151800 238393560 6300 6300 6300 6300 0
287 20250418 151700 238393560 6300 6300 6300 6300 0
288 20250418 151600 238393560 6300 6300 6300 6300 5
289 20250418 151500 238362060 6300 6300 6300 6300 0
290 20250418 151400 238362060 6300 6300 6300 6300 0
291 20250418 151300 238362060 6300 6300 6300 6300 0
292 20250418 151200 238362060 6300 6300 6300 6300 0
293 20250418 151100 238362060 6300 6300 6300 6300 0
294 20250418 151000 238362060 6300 6300 6300 6300 1
295 20250418 150900 238355760 6300 6300 6300 6300 0
296 20250418 150800 238355760 6300 6300 6300 6300 0
297 20250418 150700 238355760 6300 6300 6300 6300 0
298 20250418 150600 238355760 6300 6300 6300 6300 0
299 20250418 150500 238355760 6300 6300 6300 6300 11
300 20250418 150400 238286460 6300 6300 6300 6300 0
301 20250418 150300 238286460 6300 6300 6300 6300 179
302 20250418 150200 237158760 6300 6300 6300 6300 0
303 20250418 150100 237158760 6300 6300 6300 6300 60
304 20250418 150000 236780760 6300 6300 6300 6300 0
305 20250418 145900 236780760 6300 6300 6300 6300 400
306 20250418 145800 234260760 6300 6300 6300 6300 0
307 20250418 145700 234260760 6300 6300 6300 6300 0
308 20250418 145600 234260760 6300 6300 6300 6300 0
309 20250418 145500 234260760 6300 6300 6300 6300 0
310 20250418 145400 234260760 6300 6300 6300 6300 9432
311 20250418 145300 174839160 6300 6300 6300 6300 0
312 20250418 145200 174839160 6300 6310 6310 6300 181
313 20250418 145100 173698850 6300 6300 6300 6300 512
314 20250418 145000 170473250 6280 6280 6280 6280 401
315 20250418 144900 167954970 6290 6290 6290 6290 0
316 20250418 144800 167954970 6290 6290 6290 6290 0
317 20250418 144700 167954970 6290 6290 6290 6290 0
318 20250418 144600 167954970 6290 6290 6290 6290 0
319 20250418 144500 167954970 6290 6290 6290 6290 0
320 20250418 144400 167954970 6290 6290 6290 6290 0
321 20250418 144300 167954970 6290 6290 6290 6290 19
322 20250418 144200 167835460 6290 6290 6290 6290 0
323 20250418 144100 167835460 6290 6290 6290 6290 0
324 20250418 144000 167835460 6290 6290 6290 6290 0
325 20250418 143900 167835460 6290 6290 6290 6290 1
326 20250418 143800 167829170 6280 6280 6280 6280 0
327 20250418 143700 167829170 6280 6280 6280 6280 0
328 20250418 143600 167829170 6280 6280 6280 6280 0
329 20250418 143500 167829170 6280 6280 6280 6280 13
330 20250418 143400 167747530 6280 6280 6280 6280 1
331 20250418 143300 167741250 6280 6280 6280 6280 0
332 20250418 143200 167741250 6280 6280 6280 6280 0
333 20250418 143100 167741250 6280 6280 6280 6280 0
334 20250418 143000 167741250 6280 6280 6280 6280 0
335 20250418 142900 167741250 6280 6280 6280 6280 0
336 20250418 142800 167741250 6280 6280 6280 6280 0
337 20250418 142700 167741250 6280 6280 6280 6280 0
338 20250418 142600 167741250 6280 6280 6280 6280 0
339 20250418 142500 167741250 6280 6280 6280 6280 0
340 20250418 142400 167741250 6280 6280 6280 6280 100
341 20250418 142300 167113250 6300 6300 6300 6300 0
342 20250418 142200 167113250 6300 6300 6300 6300 85
343 20250418 142100 166577750 6300 6300 6300 6300 0
344 20250418 142000 166577750 6300 6300 6300 6300 0
345 20250418 141900 166577750 6300 6300 6300 6300 1
346 20250418 141800 166571450 6290 6290 6290 6290 0
347 20250418 141700 166571450 6290 6290 6290 6290 0
348 20250418 141600 166571450 6290 6290 6290 6290 1
349 20250418 141500 166565160 6280 6280 6280 6280 0
350 20250418 141400 166565160 6280 6280 6280 6280 0
351 20250418 141300 166565160 6280 6280 6280 6280 0
352 20250418 141200 166565160 6280 6280 6280 6280 0
353 20250418 141100 166565160 6280 6280 6280 6280 0
354 20250418 141000 166565160 6280 6280 6280 6280 0
355 20250418 140900 166565160 6280 6280 6280 6280 0
356 20250418 140800 166565160 6280 6280 6280 6280 0
357 20250418 140700 166565160 6280 6280 6280 6280 204
358 20250418 140600 165284040 6300 6300 6300 6300 0
359 20250418 140500 165284040 6300 6300 6300 6300 0
360 20250418 140400 165284040 6300 6300 6300 6300 200
361 20250418 140300 164024040 6290 6290 6290 6290 0
362 20250418 140200 164024040 6290 6290 6290 6290 0
363 20250418 140100 164024040 6290 6290 6290 6290 0
364 20250418 140000 164024040 6290 6300 6300 6290 56
365 20250418 135900 163671790 6300 6300 6300 6300 0
366 20250418 135800 163671790 6300 6300 6300 6300 0
367 20250418 135700 163671790 6300 6300 6300 6300 45
368 20250418 135600 163388290 6300 6300 6300 6300 0
369 20250418 135500 163388290 6300 6300 6300 6300 0
370 20250418 135400 163388290 6300 6300 6300 6300 0
371 20250418 135300 163388290 6300 6300 6300 6300 0
372 20250418 135200 163388290 6300 6300 6300 6300 6
373 20250418 135100 163350490 6300 6300 6300 6300 6
374 20250418 135000 163312690 6300 6300 6300 6300 0
375 20250418 134900 163312690 6300 6300 6300 6300 15
376 20250418 134800 163218190 6300 6300 6300 6300 0
377 20250418 134700 163218190 6300 6300 6300 6300 0
378 20250418 134600 163218190 6300 6300 6300 6300 0
379 20250418 134500 163218190 6300 6300 6300 6300 0
380 20250418 134400 163218190 6300 6300 6300 6300 0
381 20250418 134300 163218190 6300 6300 6300 6300 0
382 20250418 134200 163218190 6300 6300 6300 6300 51
383 20250418 134100 162896890 6290 6290 6290 6290 0
384 20250418 134000 162896890 6290 6290 6290 6290 0
385 20250418 133900 162896890 6290 6290 6290 6290 0
386 20250418 133800 162896890 6290 6290 6290 6290 4
387 20250418 133700 162871730 6290 6290 6290 6290 0
388 20250418 133600 162871730 6290 6290 6290 6290 0
389 20250418 133500 162871730 6290 6290 6290 6290 0
390 20250418 133400 162871730 6290 6290 6290 6290 0
391 20250418 133300 162871730 6290 6290 6290 6290 0
392 20250418 133200 162871730 6290 6290 6290 6290 0
393 20250418 133100 162871730 6290 6290 6290 6290 0
394 20250418 133000 162871730 6290 6290 6290 6290 0
395 20250418 132900 162871730 6290 6280 6290 6280 45
396 20250418 132800 162588890 6250 6250 6250 6250 0
397 20250418 132700 162588890 6250 6250 6250 6250 0
398 20250418 132600 162588890 6250 6250 6250 6250 0
399 20250418 132500 162588890 6250 6250 6250 6250 0
400 20250418 132400 162588890 6250 6250 6250 6250 0
401 20250418 132300 162588890 6250 6250 6250 6250 0
402 20250418 132200 162588890 6250 6250 6250 6250 0
403 20250418 132100 162588890 6250 6250 6250 6250 0
404 20250418 132000 162588890 6250 6250 6250 6250 0
405 20250418 131900 162588890 6250 6250 6250 6250 0
406 20250418 131800 162588890 6250 6250 6250 6250 0
407 20250418 131700 162588890 6250 6280 6280 6250 1491
408 20250418 131600 153261150 6290 6290 6290 6290 12
409 20250418 131500 153185670 6300 6300 6300 6300 0
410 20250418 131400 153185670 6300 6300 6300 6300 0
411 20250418 131300 153185670 6300 6300 6300 6300 0
412 20250418 131200 153185670 6300 6300 6300 6300 0
413 20250418 131100 153185670 6300 6300 6300 6300 0
414 20250418 131000 153185670 6300 6300 6300 6300 0
415 20250418 130900 153185670 6300 6300 6300 6300 0
416 20250418 130800 153185670 6300 6300 6300 6300 0
417 20250418 130700 153185670 6300 6300 6300 6300 0
418 20250418 130600 153185670 6300 6300 6300 6300 0
419 20250418 130500 153185670 6300 6300 6300 6300 0
420 20250418 130400 153185670 6300 6300 6300 6300 0
421 20250418 130300 153185670 6300 6300 6300 6300 316
422 20250418 130200 151194870 6300 6300 6300 6300 84
423 20250418 130100 150665670 6300 6300 6300 6300 0
424 20250418 130000 150665670 6300 6300 6300 6300 0
425 20250418 125900 150665670 6300 6300 6300 6300 0
426 20250418 125800 150665670 6300 6300 6300 6300 0
427 20250418 125700 150665670 6300 6300 6300 6300 700
428 20250418 125600 146255670 6290 6290 6290 6290 0
429 20250418 125500 146255670 6290 6290 6290 6290 0
430 20250418 125400 146255670 6290 6290 6290 6290 0
431 20250418 125300 146255670 6290 6290 6290 6290 0
432 20250418 125200 146255670 6290 6290 6290 6290 0
433 20250418 125100 146255670 6290 6290 6290 6290 6237
434 20250418 125000 107024940 6290 6290 6290 6290 256
435 20250418 124900 105414700 6290 6290 6290 6290 0
436 20250418 124800 105414700 6290 6290 6290 6290 4
437 20250418 124700 105389540 6290 6290 6290 6290 0
438 20250418 124600 105389540 6290 6290 6290 6290 4
439 20250418 124500 105364380 6300 6300 6300 6300 421
440 20250418 124400 102712080 6290 6290 6290 6290 2
441 20250418 124300 102699500 6290 6290 6290 6290 0
442 20250418 124200 102699500 6290 6290 6290 6290 0
443 20250418 124100 102699500 6290 6290 6290 6290 0
444 20250418 124000 102699500 6290 6290 6290 6290 0
445 20250418 123900 102699500 6290 6290 6290 6290 200
446 20250418 123800 101441500 6290 6290 6290 6290 0
447 20250418 123700 101441500 6290 6290 6290 6290 0
448 20250418 123600 101441500 6290 6290 6290 6290 0
449 20250418 123500 101441500 6290 6290 6290 6290 0
450 20250418 123400 101441500 6290 6290 6290 6290 0
451 20250418 123300 101441500 6290 6290 6290 6290 0
452 20250418 123200 101441500 6290 6290 6290 6290 0
453 20250418 123100 101441500 6290 6290 6290 6290 0
454 20250418 123000 101441500 6290 6290 6290 6290 0
455 20250418 122900 101441500 6290 6300 6300 6290 64
456 20250418 122800 101038930 6300 6300 6300 6300 5
457 20250418 122700 101007430 6300 6300 6300 6300 23
458 20250418 122600 100862530 6290 6290 6290 6290 4
459 20250418 122500 100837370 6290 6290 6290 6290 16
460 20250418 122400 100736730 6290 6290 6290 6290 0
461 20250418 122300 100736730 6290 6290 6290 6290 107
462 20250418 122200 100063700 6290 6290 6290 6290 0
463 20250418 122100 100063700 6290 6290 6290 6290 6
464 20250418 122000 100025960 6290 6290 6290 6290 0
465 20250418 121900 100025960 6290 6290 6290 6290 0
466 20250418 121800 100025960 6290 6290 6290 6290 299
467 20250418 121700 98145250 6290 6290 6290 6290 1
468 20250418 121600 98138960 6290 6290 6290 6290 0
469 20250418 121500 98138960 6290 6290 6290 6290 0
470 20250418 121400 98138960 6290 6290 6290 6290 0
471 20250418 121300 98138960 6290 6290 6290 6290 0
472 20250418 121200 98138960 6290 6290 6290 6290 0
473 20250418 121100 98138960 6290 6290 6290 6290 0
474 20250418 121000 98138960 6290 6290 6290 6290 0
475 20250418 120900 98138960 6290 6290 6290 6290 0
476 20250418 120800 98138960 6290 6290 6290 6290 0
477 20250418 120700 98138960 6290 6290 6290 6290 7
478 20250418 120600 98094930 6300 6300 6300 6300 3
479 20250418 120500 98076030 6300 6320 6320 6300 4557
480 20250418 120400 69366730 6300 6300 6300 6300 1
481 20250418 120300 69360430 6330 6330 6330 6330 0
482 20250418 120200 69360430 6330 6330 6330 6330 0
483 20250418 120100 69360430 6330 6330 6330 6330 4
484 20250418 120000 69335110 6330 6260 6340 6260 3602
485 20250418 115900 46601420 6260 6260 6260 6260 0
486 20250418 115800 46601420 6260 6260 6260 6260 0
487 20250418 115700 46601420 6260 6260 6260 6260 328
488 20250418 115600 44548140 6290 6290 6290 6290 0
489 20250418 115500 44548140 6290 6290 6290 6290 0
490 20250418 115400 44548140 6290 6290 6290 6290 27
491 20250418 115300 44378310 6280 6280 6280 6280 0
492 20250418 115200 44378310 6280 6280 6280 6280 0
493 20250418 115100 44378310 6280 6280 6280 6280 4
494 20250418 115000 44353190 6290 6290 6290 6290 0
495 20250418 114900 44353190 6290 6290 6290 6290 0
496 20250418 114800 44353190 6290 6290 6290 6290 0
497 20250418 114700 44353190 6290 6290 6290 6290 0
498 20250418 114600 44353190 6290 6290 6290 6290 0
499 20250418 114500 44353190 6290 6290 6290 6290 0
500 20250418 114400 44353190 6290 6290 6290 6290 0
501 20250418 114300 44353190 6290 6290 6290 6290 0
502 20250418 114200 44353190 6290 6290 6290 6290 0
503 20250418 114100 44353190 6290 6290 6290 6290 0
504 20250418 114000 44353190 6290 6290 6290 6290 0
505 20250418 113900 44353190 6290 6290 6290 6290 0
506 20250418 113800 44353190 6290 6290 6290 6290 0
507 20250418 113700 44353190 6290 6290 6290 6290 0
508 20250418 113600 44353190 6290 6290 6290 6290 0
509 20250418 113500 44353190 6290 6290 6290 6290 0
510 20250418 113400 44353190 6290 6290 6290 6290 0
511 20250418 113300 44353190 6290 6290 6290 6290 0
512 20250418 113200 44353190 6290 6290 6290 6290 0
513 20250418 113100 44353190 6290 6290 6290 6290 0
514 20250418 113000 44353190 6290 6290 6290 6290 0
515 20250418 112900 44353190 6290 6290 6290 6290 0
516 20250418 112800 44353190 6290 6260 6290 6250 416
517 20250418 112700 41752240 6290 6290 6290 6290 0
518 20250418 112600 41752240 6290 6290 6290 6290 0
519 20250418 112500 41752240 6290 6290 6290 6290 0
520 20250418 112400 41752240 6290 6290 6290 6290 0
521 20250418 112300 41752240 6290 6290 6290 6290 0
522 20250418 112200 41752240 6290 6290 6290 6290 0
523 20250418 112100 41752240 6290 6290 6290 6290 0
524 20250418 112000 41752240 6290 6290 6290 6290 0
525 20250418 111900 41752240 6290 6290 6290 6290 0
526 20250418 111800 41752240 6290 6290 6290 6290 0
527 20250418 111700 41752240 6290 6290 6290 6290 217
528 20250418 111600 40387310 6290 6290 6290 6290 13
529 20250418 111500 40305540 6290 6290 6290 6290 34
530 20250418 111400 40091680 6290 6280 6290 6280 127
531 20250418 111300 39292860 6260 6260 6260 6260 0
532 20250418 111200 39292860 6260 6260 6260 6260 0
533 20250418 111100 39292860 6260 6260 6260 6260 396
534 20250418 111000 36813900 6290 6290 6290 6290 0
535 20250418 110900 36813900 6290 6290 6290 6290 0
536 20250418 110800 36813900 6290 6290 6290 6290 0
537 20250418 110700 36813900 6290 6290 6290 6290 0
538 20250418 110600 36813900 6290 6290 6290 6290 0
539 20250418 110500 36813900 6290 6290 6290 6290 0
540 20250418 110400 36813900 6290 6290 6290 6290 0
541 20250418 110300 36813900 6290 6290 6290 6290 0
542 20250418 110200 36813900 6290 6280 6290 6280 300
543 20250418 110100 34926940 6290 6290 6290 6290 0
544 20250418 110000 34926940 6290 6290 6290 6290 100
545 20250418 105900 34297940 6280 6280 6280 6280 11
546 20250418 105800 34228860 6280 6280 6280 6280 0
547 20250418 105700 34228860 6280 6280 6280 6280 0
548 20250418 105600 34228860 6280 6280 6280 6280 0
549 20250418 105500 34228860 6280 6280 6280 6280 0
550 20250418 105400 34228860 6280 6280 6280 6280 19
551 20250418 105300 34109540 6280 6280 6280 6280 0
552 20250418 105200 34109540 6280 6280 6280 6280 19
553 20250418 105100 33990220 6230 6230 6230 6230 0
554 20250418 105000 33990220 6230 6230 6230 6230 0
555 20250418 104900 33990220 6230 6230 6230 6230 0
556 20250418 104800 33990220 6230 6230 6230 6230 0
557 20250418 104700 33990220 6230 6250 6250 6230 43
558 20250418 104600 33721730 6280 6280 6280 6280 0
559 20250418 104500 33721730 6280 6280 6280 6280 0
560 20250418 104400 33721730 6280 6270 6280 6270 26
561 20250418 104300 33558470 6270 6270 6270 6270 31
562 20250418 104200 33364100 6270 6270 6270 6270 69
563 20250418 104100 32931470 6270 6270 6270 6270 400
564 20250418 104000 30423470 6250 6250 6250 6250 0
565 20250418 103900 30423470 6250 6250 6250 6250 0
566 20250418 103800 30423470 6250 6250 6250 6250 0
567 20250418 103700 30423470 6250 6250 6250 6250 0
568 20250418 103600 30423470 6250 6250 6250 6250 100
569 20250418 103500 29798470 6250 6250 6250 6250 0
570 20250418 103400 29798470 6250 6250 6250 6250 0
571 20250418 103300 29798470 6250 6250 6250 6250 14
572 20250418 103200 29710970 6210 6210 6210 6210 0
573 20250418 103100 29710970 6210 6210 6210 6210 0
574 20250418 103000 29710970 6210 6210 6210 6210 0
575 20250418 102900 29710970 6210 6210 6210 6210 0
576 20250418 102800 29710970 6210 6210 6210 6210 0
577 20250418 102700 29710970 6210 6210 6210 6210 0
578 20250418 102600 29710970 6210 6210 6210 6210 0
579 20250418 102500 29710970 6210 6210 6210 6210 0
580 20250418 102400 29710970 6210 6210 6210 6210 0
581 20250418 102300 29710970 6210 6210 6210 6210 0
582 20250418 102200 29710970 6210 6210 6210 6210 0
583 20250418 102100 29710970 6210 6210 6210 6210 0
584 20250418 102000 29710970 6210 6210 6210 6210 0
585 20250418 101900 29710970 6210 6210 6210 6210 1
586 20250418 101800 29704760 6220 6220 6220 6220 0
587 20250418 101700 29704760 6220 6220 6220 6220 0
588 20250418 101600 29704760 6220 6220 6220 6220 0
589 20250418 101500 29704760 6220 6220 6220 6220 0
590 20250418 101400 29704760 6220 6220 6220 6220 0
591 20250418 101300 29704760 6220 6220 6220 6220 0
592 20250418 101200 29704760 6220 6220 6220 6220 0
593 20250418 101100 29704760 6220 6220 6220 6220 0
594 20250418 101000 29704760 6220 6220 6220 6220 0
595 20250418 100900 29704760 6220 6220 6220 6220 10
596 20250418 100800 29642560 6220 6220 6220 6220 0
597 20250418 100700 29642560 6220 6230 6230 6220 400
598 20250418 100600 27154510 6250 6250 6250 6250 0
599 20250418 100500 27154510 6250 6250 6250 6250 0
600 20250418 100400 27154510 6250 6250 6250 6250 7
601 20250418 100300 27110760 6220 6240 6240 6220 600
602 20250418 100200 23377160 6250 6250 6250 6250 0
603 20250418 100100 23377160 6250 6250 6250 6250 38
604 20250418 100000 23139660 6250 6250 6250 6250 45
605 20250418 095900 22858410 6260 6260 6260 6260 0
606 20250418 095800 22858410 6260 6260 6260 6260 0
607 20250418 095700 22858410 6260 6260 6260 6260 109
608 20250418 095600 22176070 6260 6260 6260 6260 0
609 20250418 095500 22176070 6260 6260 6260 6260 0
610 20250418 095400 22176070 6260 6260 6260 6260 0
611 20250418 095300 22176070 6260 6260 6260 6260 8
612 20250418 095200 22125990 6260 6260 6260 6260 120
613 20250418 095100 21374790 6260 6260 6260 6260 0
614 20250418 095000 21374790 6260 6270 6270 6260 10
615 20250418 094900 21312170 6270 6270 6270 6270 29
616 20250418 094800 21130340 6270 6270 6270 6270 169
617 20250418 094700 20070710 6270 6270 6270 6270 1
618 20250418 094600 20064440 6260 6260 6260 6260 0
619 20250418 094500 20064440 6260 6270 6270 6260 11
620 20250418 094400 19995570 6270 6270 6270 6270 3
621 20250418 094300 19976760 6260 6260 6260 6260 0
622 20250418 094200 19976760 6260 6260 6260 6260 146
623 20250418 094100 19062800 6220 6220 6220 6220 0
624 20250418 094000 19062800 6220 6220 6220 6220 0
625 20250418 093900 19062800 6220 6220 6220 6220 0
626 20250418 093800 19062800 6220 6220 6220 6220 78
627 20250418 093700 18577640 6220 6220 6220 6220 0
628 20250418 093600 18577640 6220 6220 6220 6220 0
629 20250418 093500 18577640 6220 6220 6220 6220 0
630 20250418 093400 18577640 6220 6220 6220 6220 0
631 20250418 093300 18577640 6220 6220 6220 6220 1
632 20250418 093200 18571420 6220 6220 6220 6220 0
633 20250418 093100 18571420 6220 6220 6220 6220 0
634 20250418 093000 18571420 6220 6220 6220 6220 0
635 20250418 092900 18571420 6220 6220 6220 6220 34
636 20250418 092800 18359940 6220 6220 6220 6220 0
637 20250418 092700 18359940 6220 6220 6220 6220 0
638 20250418 092600 18359940 6220 6220 6220 6220 171
639 20250418 092500 17296320 6220 6240 6240 6220 193
640 20250418 092400 16094120 6240 6240 6240 6240 0
641 20250418 092300 16094120 6240 6240 6240 6240 0
642 20250418 092200 16094120 6240 6240 6240 6240 87
643 20250418 092100 15551240 6240 6240 6240 6240 0
644 20250418 092000 15551240 6240 6240 6240 6240 0
645 20250418 091900 15551240 6240 6240 6240 6240 0
646 20250418 091800 15551240 6240 6240 6240 6240 0
647 20250418 091700 15551240 6240 6240 6240 6240 0
648 20250418 091600 15551240 6240 6240 6240 6240 0
649 20250418 091500 15551240 6240 6240 6240 6240 0
650 20250418 091400 15551240 6240 6240 6240 6240 50
651 20250418 091300 15239240 6240 6240 6240 6240 1
652 20250418 091200 15233000 6280 6280 6280 6280 10
653 20250418 091100 15170200 6230 6230 6230 6230 0
654 20250418 091000 15170200 6230 6230 6230 6230 0
655 20250418 090900 15170200 6230 6230 6230 6230 95
656 20250418 090800 14578350 6230 6230 6230 6230 0
657 20250418 090700 14578350 6230 6240 6240 6230 230
658 20250418 090600 13143320 6250 6250 6250 6250 0
659 20250418 090500 13143320 6250 6250 6250 6250 0
660 20250418 090400 13143320 6250 6270 6270 6250 8
661 20250418 090300 13093250 6320 6280 6320 6280 354
662 20250418 090200 10856380 6260 6330 6330 6220 880
663 20250418 090100 5349420 6330 6280 6340 6270 780
664 20250418 090000 426520 6280 6270 6280 6270 68

8
131030/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
20250418,160805,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,70,2,1.13,244521740,38876,282.49,6270,6340,6210,8070,4350,6210,6289.80,3.63,0,6632,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1014,9.84,0.68,12,0.24,638.00,9244.00,10430,20240710,-39.79,4855,20241210,29.35,7860,-20.10,20250205,5610,11.94,20250409,10430,-39.79,20240710,4855,29.35,20241210,6.63,Y,131030,500,82 억,,586556,N,N,55,N,00,N
20250418,150816,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,90,2,1.45,238355760,37896,275.37,6270,6340,6210,8070,4350,6210,6289.73,3.63,0,6343,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1018,9.87,0.68,12,0.23,638.00,9244.00,10430,20240710,-39.60,4855,20241210,29.76,7860,-19.85,20250205,5610,12.30,20250409,10430,-39.60,20240710,4855,29.76,20241210,6.63,Y,131030,500,82 억,,586556,N,N,44,N,00,N
20250418,140819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,70,2,1.13,166565160,26499,192.55,6270,6340,6210,8070,4350,6210,6285.71,3.63,0,6627,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1014,9.84,0.68,12,0.16,638.00,9244.00,10430,20240710,-39.79,4855,20241210,29.35,7860,-20.10,20250205,5610,11.94,20250409,10430,-39.79,20240710,4855,29.35,20241210,6.63,Y,131030,500,82 억,,586556,N,N,44,N,00,N
20250418,130817,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6300,90,2,1.45,153185670,24364,177.04,6270,6340,6210,8070,4350,6210,6287.38,3.63,0,6925,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1018,9.87,0.68,12,0.15,638.00,9244.00,10430,20240710,-39.60,4855,20241210,29.76,7860,-19.85,20250205,5610,12.30,20250409,10430,-39.60,20240710,4855,29.76,20241210,6.63,Y,131030,500,82 억,,586556,N,N,44,N,00,N
20250418,120815,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,80,2,1.29,98138960,15615,113.46,6270,6340,6210,8070,4350,6210,6284.92,3.63,0,1226,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1016,9.86,0.68,12,0.10,638.00,9244.00,10430,20240710,-39.69,4855,20241210,29.56,7860,-19.97,20250205,5610,12.12,20250409,10430,-39.69,20240710,4855,29.56,20241210,6.63,Y,131030,500,82 억,,586556,N,N,44,N,00,N
20250418,110819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6290,80,2,1.29,36813900,5879,42.72,6270,6340,6210,8070,4350,6210,6261.93,3.63,0,-1430,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1016,9.86,0.68,12,0.04,638.00,9244.00,10430,20240710,-39.69,4855,20241210,29.56,7860,-19.97,20250205,5610,12.12,20250409,10430,-39.69,20240710,4855,29.56,20241210,6.63,Y,131030,500,82 억,,586556,N,N,44,N,00,N
20250418,100819,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,10,2,0.16,29642560,4736,34.41,6270,6340,6220,8070,4350,6210,6258.99,3.63,0,-785,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1005,9.75,0.67,12,0.03,638.00,9244.00,10430,20240710,-40.36,4855,20241210,28.12,7860,-20.87,20250205,5610,10.87,20250409,10430,-40.36,20240710,4855,28.12,20241210,6.63,Y,131030,500,82 억,,586556,N,N,44,N,00,N
20250418,090823,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6230,20,2,0.32,14578350,2320,16.86,6270,6340,6220,8070,4350,6210,6283.77,3.63,0,-569,6310,6260,6220,6170,6130,6285,6195,83,1860,500,3970,10,1,16153162,1006,9.76,0.67,12,0.01,638.00,9244.00,10430,20240710,-40.27,4855,20241210,28.32,7860,-20.74,20250205,5610,11.05,20250409,10430,-40.27,20240710,4855,28.32,20241210,6.63,Y,131030,500,82 억,,586556,N,N,44,N,00,N
20250417,160811,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6210,20,2,0.32,85778150,13762,56.68,6190,6270,6180,8040,4340,6190,6232.97,3.61,0,-2363,6303,6246,6203,6146,6103,6225,6125,83,1850,500,3960,10,1,16153162,1003,9.73,0.67,12,0.09,638.00,9244.00,10430,20240710,-40.46,4855,20241210,27.91,7860,-20.99,20250205,5610,10.70,20250409,10430,-40.46,20240710,4855,27.91,20241210,6.71,Y,131030,500,82 억,,583919,N,N,44,N,00,N
20250417,150818,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6220,30,2,0.48,81561130,13083,53.88,6190,6270,6180,8040,4340,6190,6234.13,3.61,0,-2310,6303,6246,6203,6146,6103,6225,6125,83,1850,500,3960,10,1,16153162,1005,9.75,0.67,12,0.08,638.00,9244.00,10430,20240710,-40.36,4855,20241210,28.12,7860,-20.87,20250205,5610,10.87,20250409,10430,-40.36,20240710,4855,28.12,20241210,6.71,Y,131030,500,82 억,,583919,N,N,0,N,00,N
20250417,140821,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6250,60,2,0.97,78263480,12556,51.71,6190,6270,6180,8040,4340,6190,6233.15,3.61,0,-2224,6303,6246,6203,6146,6103,6225,6125,83,1850,500,3960,10,1,16153162,1010,9.80,0.68,12,0.08,638.00,9244.00,10430,20240710,-40.08,4855,20241210,28.73,7860,-20.48,20250205,5610,11.41,20250409,10430,-40.08,20240710,4855,28.73,20241210,6.71,Y,131030,500,82 억,,583919,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 160805 57 100.00 KOSDAQ 제약 N N N N N 6280 70 2 1.13 244521740 38876 282.49 6270 6340 6210 8070 4350 6210 6289.80 3.63 0 6632 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1014 9.84 0.68 12 0.24 638.00 9244.00 10430 20240710 -39.79 4855 20241210 29.35 7860 -20.10 20250205 5610 11.94 20250409 10430 -39.79 20240710 4855 29.35 20241210 6.63 Y 131030 500 82 억 586556 N N 55 N 00 N
3 20250418 150816 57 100.00 KOSDAQ 제약 N N N N N 6300 90 2 1.45 238355760 37896 275.37 6270 6340 6210 8070 4350 6210 6289.73 3.63 0 6343 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1018 9.87 0.68 12 0.23 638.00 9244.00 10430 20240710 -39.60 4855 20241210 29.76 7860 -19.85 20250205 5610 12.30 20250409 10430 -39.60 20240710 4855 29.76 20241210 6.63 Y 131030 500 82 억 586556 N N 44 N 00 N
4 20250418 140819 57 100.00 KOSDAQ 제약 N N N N N 6280 70 2 1.13 166565160 26499 192.55 6270 6340 6210 8070 4350 6210 6285.71 3.63 0 6627 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1014 9.84 0.68 12 0.16 638.00 9244.00 10430 20240710 -39.79 4855 20241210 29.35 7860 -20.10 20250205 5610 11.94 20250409 10430 -39.79 20240710 4855 29.35 20241210 6.63 Y 131030 500 82 억 586556 N N 44 N 00 N
5 20250418 130817 57 100.00 KOSDAQ 제약 N N N N N 6300 90 2 1.45 153185670 24364 177.04 6270 6340 6210 8070 4350 6210 6287.38 3.63 0 6925 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1018 9.87 0.68 12 0.15 638.00 9244.00 10430 20240710 -39.60 4855 20241210 29.76 7860 -19.85 20250205 5610 12.30 20250409 10430 -39.60 20240710 4855 29.76 20241210 6.63 Y 131030 500 82 억 586556 N N 44 N 00 N
6 20250418 120815 57 100.00 KOSDAQ 제약 N N N N N 6290 80 2 1.29 98138960 15615 113.46 6270 6340 6210 8070 4350 6210 6284.92 3.63 0 1226 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1016 9.86 0.68 12 0.10 638.00 9244.00 10430 20240710 -39.69 4855 20241210 29.56 7860 -19.97 20250205 5610 12.12 20250409 10430 -39.69 20240710 4855 29.56 20241210 6.63 Y 131030 500 82 억 586556 N N 44 N 00 N
7 20250418 110819 57 100.00 KOSDAQ 제약 N N N N N 6290 80 2 1.29 36813900 5879 42.72 6270 6340 6210 8070 4350 6210 6261.93 3.63 0 -1430 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1016 9.86 0.68 12 0.04 638.00 9244.00 10430 20240710 -39.69 4855 20241210 29.56 7860 -19.97 20250205 5610 12.12 20250409 10430 -39.69 20240710 4855 29.56 20241210 6.63 Y 131030 500 82 억 586556 N N 44 N 00 N
8 20250418 100819 57 100.00 KOSDAQ 제약 N N N N N 6220 10 2 0.16 29642560 4736 34.41 6270 6340 6220 8070 4350 6210 6258.99 3.63 0 -785 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1005 9.75 0.67 12 0.03 638.00 9244.00 10430 20240710 -40.36 4855 20241210 28.12 7860 -20.87 20250205 5610 10.87 20250409 10430 -40.36 20240710 4855 28.12 20241210 6.63 Y 131030 500 82 억 586556 N N 44 N 00 N
9 20250418 090823 57 100.00 KOSDAQ 제약 N N N N N 6230 20 2 0.32 14578350 2320 16.86 6270 6340 6220 8070 4350 6210 6283.77 3.63 0 -569 6310 6260 6220 6170 6130 6285 6195 83 1860 500 3970 10 1 16153162 1006 9.76 0.67 12 0.01 638.00 9244.00 10430 20240710 -40.27 4855 20241210 28.32 7860 -20.74 20250205 5610 11.05 20250409 10430 -40.27 20240710 4855 28.32 20241210 6.63 Y 131030 500 82 억 586556 N N 44 N 00 N
10 20250417 160811 57 100.00 KOSDAQ 제약 N N N N N 6210 20 2 0.32 85778150 13762 56.68 6190 6270 6180 8040 4340 6190 6232.97 3.61 0 -2363 6303 6246 6203 6146 6103 6225 6125 83 1850 500 3960 10 1 16153162 1003 9.73 0.67 12 0.09 638.00 9244.00 10430 20240710 -40.46 4855 20241210 27.91 7860 -20.99 20250205 5610 10.70 20250409 10430 -40.46 20240710 4855 27.91 20241210 6.71 Y 131030 500 82 억 583919 N N 44 N 00 N
11 20250417 150818 57 100.00 KOSDAQ 제약 N N N N N 6220 30 2 0.48 81561130 13083 53.88 6190 6270 6180 8040 4340 6190 6234.13 3.61 0 -2310 6303 6246 6203 6146 6103 6225 6125 83 1850 500 3960 10 1 16153162 1005 9.75 0.67 12 0.08 638.00 9244.00 10430 20240710 -40.36 4855 20241210 28.12 7860 -20.87 20250205 5610 10.87 20250409 10430 -40.36 20240710 4855 28.12 20241210 6.71 Y 131030 500 82 억 583919 N N 0 N 00 N
12 20250417 140821 57 100.00 KOSDAQ 제약 N N N N N 6250 60 2 0.97 78263480 12556 51.71 6190 6270 6180 8040 4340 6190 6233.15 3.61 0 -2224 6303 6246 6203 6146 6103 6225 6125 83 1850 500 3960 10 1 16153162 1010 9.80 0.68 12 0.08 638.00 9244.00 10430 20240710 -40.08 4855 20241210 28.73 7860 -20.48 20250205 5610 11.41 20250409 10430 -40.08 20240710 4855 28.73 20241210 6.71 Y 131030 500 82 억 583919 N N 0 N 00 N

1
131030/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,43806,16153162,271159140,99988072780,0.27
20250415,43806,16153162,272473320,100472667640,0.27
20250414,43806,16153162,271597200,100149604400,0.27
20250411,43806,16153162,271597200,100149604400,0.27
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 43806 16153162 271159140 99988072780 0.27
3 20250415 43806 16153162 272473320 100472667640 0.27
4 20250414 43806 16153162 271597200 100149604400 0.27
5 20250411 43806 16153162 271597200 100149604400 0.27