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
257990/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6090,6190,6190,5700,1032,6045690,00,0.00,N,5,-10,
20250417,6100,6190,6190,5900,25,150350,00,0.00,N,2,100,
20250416,6000,6200,6200,5800,3011,18081080,00,0.00,N,5,-190,
20250415,6190,6200,6200,6190,31,191900,00,0.00,N,2,60,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6090 6190 6190 5700 1032 6045690 00 0.00 N 5 -10
3 20250417 6100 6190 6190 5900 25 150350 00 0.00 N 2 100
4 20250416 6000 6200 6200 5800 3011 18081080 00 0.00 N 5 -190
5 20250415 6190 6200 6200 6190 31 191900 00 0.00 N 2 60

698
257990/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,698 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,203600,6045690,6090,6090,6090,6090,15
20250418,203500,6045690,6090,6090,6090,6090,0
20250418,203400,6045690,6090,6090,6090,6090,0
20250418,203300,6045690,6090,6090,6090,6090,0
20250418,203200,6045690,6090,6090,6090,6090,0
20250418,203100,6045690,6090,6090,6090,6090,0
20250418,203000,6045690,6090,6090,6090,6090,0
20250418,202900,6045690,6090,6090,6090,6090,0
20250418,202800,6045690,6090,6090,6090,6090,0
20250418,202700,6045690,6090,6090,6090,6090,0
20250418,202600,6045690,6090,6090,6090,6090,0
20250418,202500,6045690,6090,6090,6090,6090,0
20250418,202400,6045690,6090,6090,6090,6090,0
20250418,202300,6045690,6090,6090,6090,6090,0
20250418,202200,6045690,6090,6090,6090,6090,0
20250418,202100,6045690,6090,6090,6090,6090,0
20250418,202000,6045690,6090,6090,6090,6090,0
20250418,201900,6045690,6090,6090,6090,6090,0
20250418,201800,6045690,6090,6090,6090,6090,0
20250418,201700,6045690,6090,6090,6090,6090,0
20250418,201600,6045690,6090,6090,6090,6090,0
20250418,201500,6045690,6090,6090,6090,6090,0
20250418,201400,6045690,6090,6090,6090,6090,0
20250418,201300,6045690,6090,6090,6090,6090,0
20250418,201200,6045690,6090,6090,6090,6090,0
20250418,201100,6045690,6090,6090,6090,6090,0
20250418,201000,6045690,6090,6090,6090,6090,0
20250418,200900,6045690,6090,6090,6090,6090,0
20250418,200800,6045690,6090,6090,6090,6090,0
20250418,200700,6045690,6090,6090,6090,6090,0
20250418,200600,6045690,6090,6090,6090,6090,15
20250418,200500,6045690,6090,6090,6090,6090,0
20250418,200400,6045690,6090,6090,6090,6090,0
20250418,200300,6045690,6090,6090,6090,6090,0
20250418,200200,6045690,6090,6090,6090,6090,0
20250418,200100,6045690,6090,6090,6090,6090,0
20250418,200000,6045690,6090,6090,6090,6090,0
20250418,195900,6045690,6090,6090,6090,6090,0
20250418,195800,6045690,6090,6090,6090,6090,0
20250418,195700,6045690,6090,6090,6090,6090,0
20250418,195600,6045690,6090,6090,6090,6090,0
20250418,195500,6045690,6090,6090,6090,6090,0
20250418,195400,6045690,6090,6090,6090,6090,0
20250418,195300,6045690,6090,6090,6090,6090,0
20250418,195200,6045690,6090,6090,6090,6090,0
20250418,195100,6045690,6090,6090,6090,6090,0
20250418,195000,6045690,6090,6090,6090,6090,0
20250418,194900,6045690,6090,6090,6090,6090,0
20250418,194800,6045690,6090,6090,6090,6090,0
20250418,194700,6045690,6090,6090,6090,6090,0
20250418,194600,6045690,6090,6090,6090,6090,0
20250418,194500,6045690,6090,6090,6090,6090,0
20250418,194400,6045690,6090,6090,6090,6090,0
20250418,194300,6045690,6090,6090,6090,6090,0
20250418,194200,6045690,6090,6090,6090,6090,0
20250418,194100,6045690,6090,6090,6090,6090,0
20250418,194000,6045690,6090,6090,6090,6090,0
20250418,193900,6045690,6090,6090,6090,6090,0
20250418,193800,6045690,6090,6090,6090,6090,0
20250418,193700,6045690,6090,6090,6090,6090,0
20250418,193600,6045690,6090,6090,6090,6090,15
20250418,193500,6045690,6090,6090,6090,6090,0
20250418,193400,6045690,6090,6090,6090,6090,0
20250418,193300,6045690,6090,6090,6090,6090,0
20250418,193200,6045690,6090,6090,6090,6090,0
20250418,193100,6045690,6090,6090,6090,6090,0
20250418,193000,6045690,6090,6090,6090,6090,0
20250418,192900,6045690,6090,6090,6090,6090,0
20250418,192800,6045690,6090,6090,6090,6090,0
20250418,192700,6045690,6090,6090,6090,6090,0
20250418,192600,6045690,6090,6090,6090,6090,0
20250418,192500,6045690,6090,6090,6090,6090,0
20250418,192400,6045690,6090,6090,6090,6090,0
20250418,192300,6045690,6090,6090,6090,6090,0
20250418,192200,6045690,6090,6090,6090,6090,0
20250418,192100,6045690,6090,6090,6090,6090,0
20250418,192000,6045690,6090,6090,6090,6090,0
20250418,191900,6045690,6090,6090,6090,6090,0
20250418,191800,6045690,6090,6090,6090,6090,0
20250418,191700,6045690,6090,6090,6090,6090,0
20250418,191600,6045690,6090,6090,6090,6090,0
20250418,191500,6045690,6090,6090,6090,6090,0
20250418,191400,6045690,6090,6090,6090,6090,0
20250418,191300,6045690,6090,6090,6090,6090,0
20250418,191200,6045690,6090,6090,6090,6090,0
20250418,191100,6045690,6090,6090,6090,6090,0
20250418,191000,6045690,6090,6090,6090,6090,0
20250418,190900,6045690,6090,6090,6090,6090,0
20250418,190800,6045690,6090,6090,6090,6090,0
20250418,190700,6045690,6090,6090,6090,6090,0
20250418,190600,6045690,6090,6090,6090,6090,15
20250418,190500,6045690,6090,6090,6090,6090,0
20250418,190400,6045690,6090,6090,6090,6090,0
20250418,190300,6045690,6090,6090,6090,6090,0
20250418,190200,6045690,6090,6090,6090,6090,0
20250418,190100,6045690,6090,6090,6090,6090,0
20250418,190000,6045690,6090,6090,6090,6090,0
20250418,185900,6045690,6090,6090,6090,6090,0
20250418,185800,6045690,6090,6090,6090,6090,0
20250418,185700,6045690,6090,6090,6090,6090,0
20250418,185600,6045690,6090,6090,6090,6090,0
20250418,185500,6045690,6090,6090,6090,6090,0
20250418,185400,6045690,6090,6090,6090,6090,0
20250418,185300,6045690,6090,6090,6090,6090,0
20250418,185200,6045690,6090,6090,6090,6090,0
20250418,185100,6045690,6090,6090,6090,6090,0
20250418,185000,6045690,6090,6090,6090,6090,0
20250418,184900,6045690,6090,6090,6090,6090,0
20250418,184800,6045690,6090,6090,6090,6090,0
20250418,184700,6045690,6090,6090,6090,6090,0
20250418,184600,6045690,6090,6090,6090,6090,0
20250418,184500,6045690,6090,6090,6090,6090,0
20250418,184400,6045690,6090,6090,6090,6090,0
20250418,184300,6045690,6090,6090,6090,6090,0
20250418,184200,6045690,6090,6090,6090,6090,0
20250418,184100,6045690,6090,6090,6090,6090,0
20250418,184000,6045690,6090,6090,6090,6090,0
20250418,183900,6045690,6090,6090,6090,6090,0
20250418,183800,6045690,6090,6090,6090,6090,0
20250418,183700,6045690,6090,6090,6090,6090,0
20250418,183600,6045690,6090,6090,6090,6090,15
20250418,183500,6045690,6090,6090,6090,6090,0
20250418,183400,6045690,6090,6090,6090,6090,0
20250418,183300,6045690,6090,6090,6090,6090,0
20250418,183200,6045690,6090,6090,6090,6090,0
20250418,183100,6045690,6090,6090,6090,6090,0
20250418,183000,6045690,6090,6090,6090,6090,0
20250418,182900,6045690,6090,6090,6090,6090,0
20250418,182800,6045690,6090,6090,6090,6090,0
20250418,182700,6045690,6090,6090,6090,6090,0
20250418,182600,6045690,6090,6090,6090,6090,0
20250418,182500,6045690,6090,6090,6090,6090,0
20250418,182400,6045690,6090,6090,6090,6090,0
20250418,182300,6045690,6090,6090,6090,6090,0
20250418,182200,6045690,6090,6090,6090,6090,0
20250418,182100,6045690,6090,6090,6090,6090,0
20250418,182000,6045690,6090,6090,6090,6090,0
20250418,181900,6045690,6090,6090,6090,6090,0
20250418,181800,6045690,6090,6090,6090,6090,0
20250418,181700,6045690,6090,6090,6090,6090,0
20250418,181600,6045690,6090,6090,6090,6090,0
20250418,181500,6045690,6090,6090,6090,6090,0
20250418,181400,6045690,6090,6090,6090,6090,0
20250418,181300,6045690,6090,6090,6090,6090,0
20250418,181200,6045690,6090,6090,6090,6090,0
20250418,181100,6045690,6090,6090,6090,6090,0
20250418,181000,6045690,6090,6090,6090,6090,0
20250418,180900,6045690,6090,6090,6090,6090,0
20250418,180800,6045690,6090,6090,6090,6090,0
20250418,180700,6045690,6090,6090,6090,6090,0
20250418,180600,6045690,6090,6090,6090,6090,15
20250418,180500,6045690,6090,6090,6090,6090,0
20250418,180400,6045690,6090,6090,6090,6090,0
20250418,180300,6045690,6090,6090,6090,6090,0
20250418,180200,6045690,6090,6090,6090,6090,0
20250418,180100,6045690,6090,6090,6090,6090,0
20250418,180000,6045690,6090,6090,6090,6090,0
20250418,175900,6045690,6090,6090,6090,6090,0
20250418,175800,6045690,6090,6090,6090,6090,0
20250418,175700,6045690,6090,6090,6090,6090,0
20250418,175600,6045690,6090,6090,6090,6090,0
20250418,175500,6045690,6090,6090,6090,6090,0
20250418,175400,6045690,6090,6090,6090,6090,0
20250418,175300,6045690,6090,6090,6090,6090,0
20250418,175200,6045690,6090,6090,6090,6090,0
20250418,175100,6045690,6090,6090,6090,6090,0
20250418,175000,6045690,6090,6090,6090,6090,0
20250418,174900,6045690,6090,6090,6090,6090,0
20250418,174800,6045690,6090,6090,6090,6090,0
20250418,174700,6045690,6090,6090,6090,6090,0
20250418,174600,6045690,6090,6090,6090,6090,0
20250418,174500,6045690,6090,6090,6090,6090,0
20250418,174400,6045690,6090,6090,6090,6090,0
20250418,174300,6045690,6090,6090,6090,6090,0
20250418,174200,6045690,6090,6090,6090,6090,0
20250418,174100,6045690,6090,6090,6090,6090,0
20250418,174000,6045690,6090,6090,6090,6090,0
20250418,173900,6045690,6090,6090,6090,6090,0
20250418,173800,6045690,6090,6090,6090,6090,0
20250418,173700,6045690,6090,6090,6090,6090,0
20250418,173600,6045690,6090,6090,6090,6090,15
20250418,173500,6045690,6090,6090,6090,6090,0
20250418,173400,6045690,6090,6090,6090,6090,0
20250418,173300,6045690,6090,6090,6090,6090,0
20250418,173200,6045690,6090,6090,6090,6090,0
20250418,173100,6045690,6090,6090,6090,6090,0
20250418,173000,6045690,6090,6090,6090,6090,0
20250418,172900,6045690,6090,6090,6090,6090,0
20250418,172800,6045690,6090,6090,6090,6090,0
20250418,172700,6045690,6090,6090,6090,6090,0
20250418,172600,6045690,6090,6090,6090,6090,0
20250418,172500,6045690,6090,6090,6090,6090,0
20250418,172400,6045690,6090,6090,6090,6090,0
20250418,172300,6045690,6090,6090,6090,6090,0
20250418,172200,6045690,6090,6090,6090,6090,0
20250418,172100,6045690,6090,6090,6090,6090,0
20250418,172000,6045690,6090,6090,6090,6090,0
20250418,171900,6045690,6090,6090,6090,6090,0
20250418,171800,6045690,6090,6090,6090,6090,0
20250418,171700,6045690,6090,6090,6090,6090,0
20250418,171600,6045690,6090,6090,6090,6090,0
20250418,171500,6045690,6090,6090,6090,6090,0
20250418,171400,6045690,6090,6090,6090,6090,0
20250418,171300,6045690,6090,6090,6090,6090,0
20250418,171200,6045690,6090,6090,6090,6090,0
20250418,171100,6045690,6090,6090,6090,6090,0
20250418,171000,6045690,6090,6090,6090,6090,0
20250418,170900,6045690,6090,6090,6090,6090,0
20250418,170800,6045690,6090,6090,6090,6090,0
20250418,170700,6045690,6090,6090,6090,6090,0
20250418,170600,6045690,6090,6090,6090,6090,15
20250418,170500,6045690,6090,6090,6090,6090,0
20250418,170400,6045690,6090,6090,6090,6090,0
20250418,170300,6045690,6090,6090,6090,6090,0
20250418,170200,6045690,6090,6090,6090,6090,0
20250418,170100,6045690,6090,6090,6090,6090,0
20250418,170000,6045690,6090,6090,6090,6090,0
20250418,165900,6045690,6090,6090,6090,6090,0
20250418,165800,6045690,6090,6090,6090,6090,0
20250418,165700,6045690,6090,6090,6090,6090,0
20250418,165600,6045690,6090,6090,6090,6090,0
20250418,165500,6045690,6090,6090,6090,6090,0
20250418,165400,6045690,6090,6090,6090,6090,0
20250418,165300,6045690,6090,6090,6090,6090,0
20250418,165200,6045690,6090,6090,6090,6090,0
20250418,165100,6045690,6090,6090,6090,6090,0
20250418,165000,6045690,6090,6090,6090,6090,0
20250418,164900,6045690,6090,6090,6090,6090,0
20250418,164800,6045690,6090,6090,6090,6090,0
20250418,164700,6045690,6090,6090,6090,6090,0
20250418,164600,6045690,6090,6090,6090,6090,0
20250418,164500,6045690,6090,6090,6090,6090,0
20250418,164400,6045690,6090,6090,6090,6090,0
20250418,164300,6045690,6090,6090,6090,6090,0
20250418,164200,6045690,6090,6090,6090,6090,0
20250418,164100,6045690,6090,6090,6090,6090,0
20250418,164000,6045690,6090,6090,6090,6090,0
20250418,163900,6045690,6090,6090,6090,6090,0
20250418,163800,6045690,6090,6090,6090,6090,0
20250418,163700,6045690,6090,6090,6090,6090,0
20250418,163600,6045690,6090,6090,6090,6090,15
20250418,163500,6045690,6090,6090,6090,6090,0
20250418,163400,6045690,6090,6090,6090,6090,0
20250418,163300,6045690,6090,6090,6090,6090,0
20250418,163200,6045690,6090,6090,6090,6090,0
20250418,163100,6045690,6090,6090,6090,6090,0
20250418,163000,6045690,6090,6090,6090,6090,0
20250418,162900,6045690,6090,6090,6090,6090,0
20250418,162800,6045690,6090,6090,6090,6090,0
20250418,162700,6045690,6090,6090,6090,6090,0
20250418,162600,6045690,6090,6090,6090,6090,0
20250418,162500,6045690,6090,6090,6090,6090,0
20250418,162400,6045690,6090,6090,6090,6090,0
20250418,162300,6045690,6090,6090,6090,6090,0
20250418,162200,6045690,6090,6090,6090,6090,0
20250418,162100,6045690,6090,6090,6090,6090,0
20250418,162000,6045690,6090,6090,6090,6090,0
20250418,161900,6045690,6090,6090,6090,6090,0
20250418,161800,6045690,6090,6090,6090,6090,0
20250418,161700,6045690,6090,6090,6090,6090,0
20250418,161600,6045690,6090,6090,6090,6090,0
20250418,161500,6045690,6090,6090,6090,6090,0
20250418,161400,6045690,6090,6090,6090,6090,0
20250418,161300,6045690,6090,6090,6090,6090,0
20250418,161200,6045690,6090,6090,6090,6090,0
20250418,161100,6045690,6090,6090,6090,6090,0
20250418,161000,6045690,6090,6090,6090,6090,0
20250418,160900,6045690,6090,6090,6090,6090,0
20250418,160800,6045690,6090,6090,6090,6090,0
20250418,160700,6045690,6090,6090,6090,6090,0
20250418,160600,6045690,6090,6090,6090,6090,15
20250418,160500,6045690,6090,6090,6090,6090,0
20250418,160400,6045690,6090,6090,6090,6090,0
20250418,160300,6045690,6090,6090,6090,6090,0
20250418,160200,6045690,6090,6090,6090,6090,0
20250418,160100,6045690,6090,6090,6090,6090,0
20250418,160000,6045690,6090,6090,6090,6090,0
20250418,155900,6045690,6090,6090,6090,6090,0
20250418,155800,6045690,6090,6090,6090,6090,0
20250418,155700,6045690,6090,6090,6090,6090,0
20250418,155600,6045690,6090,6090,6090,6090,0
20250418,155500,6045690,6090,6090,6090,6090,0
20250418,155400,6045690,6090,6090,6090,6090,0
20250418,155300,6045690,6090,6090,6090,6090,0
20250418,155200,6045690,6090,6090,6090,6090,0
20250418,155100,6045690,6090,6090,6090,6090,0
20250418,155000,6045690,6090,6090,6090,6090,0
20250418,154900,6045690,6090,6090,6090,6090,0
20250418,154800,6045690,6090,6090,6090,6090,0
20250418,154700,6045690,6090,6090,6090,6090,0
20250418,154600,6045690,6090,6090,6090,6090,0
20250418,154500,6045690,6090,6090,6090,6090,0
20250418,154400,6045690,6090,6090,6090,6090,0
20250418,154300,6045690,6090,6090,6090,6090,0
20250418,154200,6045690,6090,6090,6090,6090,0
20250418,154100,6045690,6090,6090,6090,6090,0
20250418,154000,6045690,6090,6090,6090,6090,0
20250418,153900,6045690,6090,6090,6090,6090,0
20250418,153800,6045690,6090,6090,6090,6090,0
20250418,153700,6045690,6090,6090,6090,6090,0
20250418,153600,6045690,6090,6090,6090,6090,15
20250418,153500,6045690,6090,6090,6090,6090,0
20250418,153400,6045690,6090,6090,6090,6090,0
20250418,153300,6045690,6090,6090,6090,6090,0
20250418,153200,6045690,6090,6090,6090,6090,0
20250418,153100,6045690,6090,6090,6090,6090,0
20250418,153000,6045690,6090,6090,6090,6090,15
20250418,152900,5954340,6100,6100,6100,6100,0
20250418,152800,5954340,6100,6100,6100,6100,0
20250418,152700,5954340,6100,6100,6100,6100,0
20250418,152600,5954340,6100,6100,6100,6100,0
20250418,152500,5954340,6100,6100,6100,6100,0
20250418,152400,5954340,6100,6100,6100,6100,0
20250418,152300,5954340,6100,6100,6100,6100,0
20250418,152200,5954340,6100,6100,6100,6100,0
20250418,152100,5954340,6100,6100,6100,6100,0
20250418,152000,5954340,6100,6100,6100,6100,0
20250418,151900,5954340,6100,6100,6100,6100,0
20250418,151800,5954340,6100,6000,6100,6000,13
20250418,151700,5876040,5700,5820,5820,5700,381
20250418,151600,3677840,5830,6100,6100,5830,201
20250418,151500,2497690,5920,5920,5920,5910,407
20250418,151400,90250,5930,5930,5930,5930,0
20250418,151300,90250,5930,5930,5930,5930,10
20250418,151200,30950,6190,6190,6190,6190,0
20250418,151100,30950,6190,6190,6190,6190,0
20250418,151000,30950,6190,6190,6190,6190,0
20250418,150900,30950,6190,6190,6190,6190,0
20250418,150800,30950,6190,6190,6190,6190,0
20250418,150700,30950,6190,6190,6190,6190,0
20250418,150600,30950,6190,6190,6190,6190,0
20250418,150500,30950,6190,6190,6190,6190,0
20250418,150400,30950,6190,6190,6190,6190,0
20250418,150300,30950,6190,6190,6190,6190,0
20250418,150200,30950,6190,6190,6190,6190,0
20250418,150100,30950,6190,6190,6190,6190,0
20250418,150000,30950,6190,6190,6190,6190,0
20250418,145900,30950,6190,6190,6190,6190,0
20250418,145800,30950,6190,6190,6190,6190,0
20250418,145700,30950,6190,6190,6190,6190,0
20250418,145600,30950,6190,6190,6190,6190,0
20250418,145500,30950,6190,6190,6190,6190,0
20250418,145400,30950,6190,6190,6190,6190,0
20250418,145300,30950,6190,6190,6190,6190,0
20250418,145200,30950,6190,6190,6190,6190,0
20250418,145100,30950,6190,6190,6190,6190,0
20250418,145000,30950,6190,6190,6190,6190,0
20250418,144900,30950,6190,6190,6190,6190,0
20250418,144800,30950,6190,6190,6190,6190,0
20250418,144700,30950,6190,6190,6190,6190,0
20250418,144600,30950,6190,6190,6190,6190,0
20250418,144500,30950,6190,6190,6190,6190,0
20250418,144400,30950,6190,6190,6190,6190,0
20250418,144300,30950,6190,6190,6190,6190,0
20250418,144200,30950,6190,6190,6190,6190,0
20250418,144100,30950,6190,6190,6190,6190,0
20250418,144000,30950,6190,6190,6190,6190,0
20250418,143900,30950,6190,6190,6190,6190,0
20250418,143800,30950,6190,6190,6190,6190,0
20250418,143700,30950,6190,6190,6190,6190,0
20250418,143600,30950,6190,6190,6190,6190,0
20250418,143500,30950,6190,6190,6190,6190,0
20250418,143400,30950,6190,6190,6190,6190,0
20250418,143300,30950,6190,6190,6190,6190,0
20250418,143200,30950,6190,6190,6190,6190,0
20250418,143100,30950,6190,6190,6190,6190,0
20250418,143000,30950,6190,6190,6190,6190,0
20250418,142900,30950,6190,6190,6190,6190,0
20250418,142800,30950,6190,6190,6190,6190,0
20250418,142700,30950,6190,6190,6190,6190,0
20250418,142600,30950,6190,6190,6190,6190,0
20250418,142500,30950,6190,6190,6190,6190,0
20250418,142400,30950,6190,6190,6190,6190,0
20250418,142300,30950,6190,6190,6190,6190,0
20250418,142200,30950,6190,6190,6190,6190,0
20250418,142100,30950,6190,6190,6190,6190,0
20250418,142000,30950,6190,6190,6190,6190,0
20250418,141900,30950,6190,6190,6190,6190,0
20250418,141800,30950,6190,6190,6190,6190,0
20250418,141700,30950,6190,6190,6190,6190,0
20250418,141600,30950,6190,6190,6190,6190,0
20250418,141500,30950,6190,6190,6190,6190,0
20250418,141400,30950,6190,6190,6190,6190,0
20250418,141300,30950,6190,6190,6190,6190,0
20250418,141200,30950,6190,6190,6190,6190,0
20250418,141100,30950,6190,6190,6190,6190,0
20250418,141000,30950,6190,6190,6190,6190,0
20250418,140900,30950,6190,6190,6190,6190,0
20250418,140800,30950,6190,6190,6190,6190,0
20250418,140700,30950,6190,6190,6190,6190,0
20250418,140600,30950,6190,6190,6190,6190,0
20250418,140500,30950,6190,6190,6190,6190,0
20250418,140400,30950,6190,6190,6190,6190,0
20250418,140300,30950,6190,6190,6190,6190,0
20250418,140200,30950,6190,6190,6190,6190,0
20250418,140100,30950,6190,6190,6190,6190,0
20250418,140000,30950,6190,6190,6190,6190,0
20250418,135900,30950,6190,6190,6190,6190,0
20250418,135800,30950,6190,6190,6190,6190,0
20250418,135700,30950,6190,6190,6190,6190,0
20250418,135600,30950,6190,6190,6190,6190,0
20250418,135500,30950,6190,6190,6190,6190,0
20250418,135400,30950,6190,6190,6190,6190,0
20250418,135300,30950,6190,6190,6190,6190,0
20250418,135200,30950,6190,6190,6190,6190,0
20250418,135100,30950,6190,6190,6190,6190,0
20250418,135000,30950,6190,6190,6190,6190,0
20250418,134900,30950,6190,6190,6190,6190,0
20250418,134800,30950,6190,6190,6190,6190,0
20250418,134700,30950,6190,6190,6190,6190,0
20250418,134600,30950,6190,6190,6190,6190,0
20250418,134500,30950,6190,6190,6190,6190,0
20250418,134400,30950,6190,6190,6190,6190,0
20250418,134300,30950,6190,6190,6190,6190,0
20250418,134200,30950,6190,6190,6190,6190,0
20250418,134100,30950,6190,6190,6190,6190,0
20250418,134000,30950,6190,6190,6190,6190,0
20250418,133900,30950,6190,6190,6190,6190,0
20250418,133800,30950,6190,6190,6190,6190,0
20250418,133700,30950,6190,6190,6190,6190,0
20250418,133600,30950,6190,6190,6190,6190,0
20250418,133500,30950,6190,6190,6190,6190,0
20250418,133400,30950,6190,6190,6190,6190,0
20250418,133300,30950,6190,6190,6190,6190,0
20250418,133200,30950,6190,6190,6190,6190,0
20250418,133100,30950,6190,6190,6190,6190,0
20250418,133000,30950,6190,6190,6190,6190,0
20250418,132900,30950,6190,6190,6190,6190,0
20250418,132800,30950,6190,6190,6190,6190,0
20250418,132700,30950,6190,6190,6190,6190,0
20250418,132600,30950,6190,6190,6190,6190,0
20250418,132500,30950,6190,6190,6190,6190,0
20250418,132400,30950,6190,6190,6190,6190,0
20250418,132300,30950,6190,6190,6190,6190,0
20250418,132200,30950,6190,6190,6190,6190,0
20250418,132100,30950,6190,6190,6190,6190,0
20250418,132000,30950,6190,6190,6190,6190,0
20250418,131900,30950,6190,6190,6190,6190,0
20250418,131800,30950,6190,6190,6190,6190,0
20250418,131700,30950,6190,6190,6190,6190,0
20250418,131600,30950,6190,6190,6190,6190,0
20250418,131500,30950,6190,6190,6190,6190,0
20250418,131400,30950,6190,6190,6190,6190,0
20250418,131300,30950,6190,6190,6190,6190,0
20250418,131200,30950,6190,6190,6190,6190,0
20250418,131100,30950,6190,6190,6190,6190,0
20250418,131000,30950,6190,6190,6190,6190,0
20250418,130900,30950,6190,6190,6190,6190,0
20250418,130800,30950,6190,6190,6190,6190,0
20250418,130700,30950,6190,6190,6190,6190,0
20250418,130600,30950,6190,6190,6190,6190,0
20250418,130500,30950,6190,6190,6190,6190,0
20250418,130400,30950,6190,6190,6190,6190,0
20250418,130300,30950,6190,6190,6190,6190,0
20250418,130200,30950,6190,6190,6190,6190,0
20250418,130100,30950,6190,6190,6190,6190,0
20250418,130000,30950,6190,6190,6190,6190,0
20250418,125900,30950,6190,6190,6190,6190,0
20250418,125800,30950,6190,6190,6190,6190,0
20250418,125700,30950,6190,6190,6190,6190,0
20250418,125600,30950,6190,6190,6190,6190,0
20250418,125500,30950,6190,6190,6190,6190,0
20250418,125400,30950,6190,6190,6190,6190,0
20250418,125300,30950,6190,6190,6190,6190,0
20250418,125200,30950,6190,6190,6190,6190,0
20250418,125100,30950,6190,6190,6190,6190,0
20250418,125000,30950,6190,6190,6190,6190,0
20250418,124900,30950,6190,6190,6190,6190,0
20250418,124800,30950,6190,6190,6190,6190,0
20250418,124700,30950,6190,6190,6190,6190,0
20250418,124600,30950,6190,6190,6190,6190,0
20250418,124500,30950,6190,6190,6190,6190,0
20250418,124400,30950,6190,6190,6190,6190,0
20250418,124300,30950,6190,6190,6190,6190,0
20250418,124200,30950,6190,6190,6190,6190,0
20250418,124100,30950,6190,6190,6190,6190,0
20250418,124000,30950,6190,6190,6190,6190,0
20250418,123900,30950,6190,6190,6190,6190,0
20250418,123800,30950,6190,6190,6190,6190,0
20250418,123700,30950,6190,6190,6190,6190,0
20250418,123600,30950,6190,6190,6190,6190,0
20250418,123500,30950,6190,6190,6190,6190,0
20250418,123400,30950,6190,6190,6190,6190,0
20250418,123300,30950,6190,6190,6190,6190,0
20250418,123200,30950,6190,6190,6190,6190,0
20250418,123100,30950,6190,6190,6190,6190,0
20250418,123000,30950,6190,6190,6190,6190,0
20250418,122900,30950,6190,6190,6190,6190,0
20250418,122800,30950,6190,6190,6190,6190,0
20250418,122700,30950,6190,6190,6190,6190,0
20250418,122600,30950,6190,6190,6190,6190,0
20250418,122500,30950,6190,6190,6190,6190,0
20250418,122400,30950,6190,6190,6190,6190,0
20250418,122300,30950,6190,6190,6190,6190,0
20250418,122200,30950,6190,6190,6190,6190,0
20250418,122100,30950,6190,6190,6190,6190,0
20250418,122000,30950,6190,6190,6190,6190,0
20250418,121900,30950,6190,6190,6190,6190,0
20250418,121800,30950,6190,6190,6190,6190,0
20250418,121700,30950,6190,6190,6190,6190,0
20250418,121600,30950,6190,6190,6190,6190,0
20250418,121500,30950,6190,6190,6190,6190,0
20250418,121400,30950,6190,6190,6190,6190,0
20250418,121300,30950,6190,6190,6190,6190,0
20250418,121200,30950,6190,6190,6190,6190,0
20250418,121100,30950,6190,6190,6190,6190,0
20250418,121000,30950,6190,6190,6190,6190,0
20250418,120900,30950,6190,6190,6190,6190,0
20250418,120800,30950,6190,6190,6190,6190,0
20250418,120700,30950,6190,6190,6190,6190,0
20250418,120600,30950,6190,6190,6190,6190,0
20250418,120500,30950,6190,6190,6190,6190,0
20250418,120400,30950,6190,6190,6190,6190,0
20250418,120300,30950,6190,6190,6190,6190,0
20250418,120200,30950,6190,6190,6190,6190,0
20250418,120100,30950,6190,6190,6190,6190,0
20250418,120000,30950,6190,6190,6190,6190,0
20250418,115900,30950,6190,6190,6190,6190,0
20250418,115800,30950,6190,6190,6190,6190,0
20250418,115700,30950,6190,6190,6190,6190,0
20250418,115600,30950,6190,6190,6190,6190,0
20250418,115500,30950,6190,6190,6190,6190,0
20250418,115400,30950,6190,6190,6190,6190,0
20250418,115300,30950,6190,6190,6190,6190,0
20250418,115200,30950,6190,6190,6190,6190,0
20250418,115100,30950,6190,6190,6190,6190,0
20250418,115000,30950,6190,6190,6190,6190,0
20250418,114900,30950,6190,6190,6190,6190,0
20250418,114800,30950,6190,6190,6190,6190,0
20250418,114700,30950,6190,6190,6190,6190,0
20250418,114600,30950,6190,6190,6190,6190,0
20250418,114500,30950,6190,6190,6190,6190,0
20250418,114400,30950,6190,6190,6190,6190,0
20250418,114300,30950,6190,6190,6190,6190,0
20250418,114200,30950,6190,6190,6190,6190,0
20250418,114100,30950,6190,6190,6190,6190,0
20250418,114000,30950,6190,6190,6190,6190,0
20250418,113900,30950,6190,6190,6190,6190,0
20250418,113800,30950,6190,6190,6190,6190,0
20250418,113700,30950,6190,6190,6190,6190,0
20250418,113600,30950,6190,6190,6190,6190,0
20250418,113500,30950,6190,6190,6190,6190,0
20250418,113400,30950,6190,6190,6190,6190,0
20250418,113300,30950,6190,6190,6190,6190,0
20250418,113200,30950,6190,6190,6190,6190,0
20250418,113100,30950,6190,6190,6190,6190,0
20250418,113000,30950,6190,6190,6190,6190,0
20250418,112900,30950,6190,6190,6190,6190,0
20250418,112800,30950,6190,6190,6190,6190,0
20250418,112700,30950,6190,6190,6190,6190,0
20250418,112600,30950,6190,6190,6190,6190,0
20250418,112500,30950,6190,6190,6190,6190,0
20250418,112400,30950,6190,6190,6190,6190,0
20250418,112300,30950,6190,6190,6190,6190,0
20250418,112200,30950,6190,6190,6190,6190,0
20250418,112100,30950,6190,6190,6190,6190,0
20250418,112000,30950,6190,6190,6190,6190,0
20250418,111900,30950,6190,6190,6190,6190,0
20250418,111800,30950,6190,6190,6190,6190,0
20250418,111700,30950,6190,6190,6190,6190,0
20250418,111600,30950,6190,6190,6190,6190,0
20250418,111500,30950,6190,6190,6190,6190,0
20250418,111400,30950,6190,6190,6190,6190,0
20250418,111300,30950,6190,6190,6190,6190,0
20250418,111200,30950,6190,6190,6190,6190,0
20250418,111100,30950,6190,6190,6190,6190,0
20250418,111000,30950,6190,6190,6190,6190,0
20250418,110900,30950,6190,6190,6190,6190,0
20250418,110800,30950,6190,6190,6190,6190,0
20250418,110700,30950,6190,6190,6190,6190,0
20250418,110600,30950,6190,6190,6190,6190,0
20250418,110500,30950,6190,6190,6190,6190,0
20250418,110400,30950,6190,6190,6190,6190,0
20250418,110300,30950,6190,6190,6190,6190,0
20250418,110200,30950,6190,6190,6190,6190,0
20250418,110100,30950,6190,6190,6190,6190,0
20250418,110000,30950,6190,6190,6190,6190,0
20250418,105900,30950,6190,6190,6190,6190,0
20250418,105800,30950,6190,6190,6190,6190,0
20250418,105700,30950,6190,6190,6190,6190,0
20250418,105600,30950,6190,6190,6190,6190,0
20250418,105500,30950,6190,6190,6190,6190,0
20250418,105400,30950,6190,6190,6190,6190,0
20250418,105300,30950,6190,6190,6190,6190,0
20250418,105200,30950,6190,6190,6190,6190,0
20250418,105100,30950,6190,6190,6190,6190,0
20250418,105000,30950,6190,6190,6190,6190,0
20250418,104900,30950,6190,6190,6190,6190,0
20250418,104800,30950,6190,6190,6190,6190,0
20250418,104700,30950,6190,6190,6190,6190,0
20250418,104600,30950,6190,6190,6190,6190,0
20250418,104500,30950,6190,6190,6190,6190,0
20250418,104400,30950,6190,6190,6190,6190,0
20250418,104300,30950,6190,6190,6190,6190,0
20250418,104200,30950,6190,6190,6190,6190,0
20250418,104100,30950,6190,6190,6190,6190,0
20250418,104000,30950,6190,6190,6190,6190,0
20250418,103900,30950,6190,6190,6190,6190,0
20250418,103800,30950,6190,6190,6190,6190,0
20250418,103700,30950,6190,6190,6190,6190,0
20250418,103600,30950,6190,6190,6190,6190,0
20250418,103500,30950,6190,6190,6190,6190,0
20250418,103400,30950,6190,6190,6190,6190,0
20250418,103300,30950,6190,6190,6190,6190,0
20250418,103200,30950,6190,6190,6190,6190,0
20250418,103100,30950,6190,6190,6190,6190,0
20250418,103000,30950,6190,6190,6190,6190,0
20250418,102900,30950,6190,6190,6190,6190,0
20250418,102800,30950,6190,6190,6190,6190,0
20250418,102700,30950,6190,6190,6190,6190,0
20250418,102600,30950,6190,6190,6190,6190,0
20250418,102500,30950,6190,6190,6190,6190,0
20250418,102400,30950,6190,6190,6190,6190,0
20250418,102300,30950,6190,6190,6190,6190,0
20250418,102200,30950,6190,6190,6190,6190,0
20250418,102100,30950,6190,6190,6190,6190,0
20250418,102000,30950,6190,6190,6190,6190,0
20250418,101900,30950,6190,6190,6190,6190,0
20250418,101800,30950,6190,6190,6190,6190,0
20250418,101700,30950,6190,6190,6190,6190,0
20250418,101600,30950,6190,6190,6190,6190,0
20250418,101500,30950,6190,6190,6190,6190,0
20250418,101400,30950,6190,6190,6190,6190,0
20250418,101300,30950,6190,6190,6190,6190,0
20250418,101200,30950,6190,6190,6190,6190,0
20250418,101100,30950,6190,6190,6190,6190,0
20250418,101000,30950,6190,6190,6190,6190,0
20250418,100900,30950,6190,6190,6190,6190,0
20250418,100800,30950,6190,6190,6190,6190,0
20250418,100700,30950,6190,6190,6190,6190,0
20250418,100600,30950,6190,6190,6190,6190,0
20250418,100500,30950,6190,6190,6190,6190,0
20250418,100400,30950,6190,6190,6190,6190,0
20250418,100300,30950,6190,6190,6190,6190,0
20250418,100200,30950,6190,6190,6190,6190,0
20250418,100100,30950,6190,6190,6190,6190,0
20250418,100000,30950,6190,6190,6190,6190,0
20250418,095900,30950,6190,6190,6190,6190,0
20250418,095800,30950,6190,6190,6190,6190,0
20250418,095700,30950,6190,6190,6190,6190,0
20250418,095600,30950,6190,6190,6190,6190,0
20250418,095500,30950,6190,6190,6190,6190,0
20250418,095400,30950,6190,6190,6190,6190,0
20250418,095300,30950,6190,6190,6190,6190,0
20250418,095200,30950,6190,6190,6190,6190,0
20250418,095100,30950,6190,6190,6190,6190,0
20250418,095000,30950,6190,6190,6190,6190,0
20250418,094900,30950,6190,6190,6190,6190,0
20250418,094800,30950,6190,6190,6190,6190,0
20250418,094700,30950,6190,6190,6190,6190,0
20250418,094600,30950,6190,6190,6190,6190,0
20250418,094500,30950,6190,6190,6190,6190,0
20250418,094400,30950,6190,6190,6190,6190,0
20250418,094300,30950,6190,6190,6190,6190,0
20250418,094200,30950,6190,6190,6190,6190,0
20250418,094100,30950,6190,6190,6190,6190,0
20250418,094000,30950,6190,6190,6190,6190,0
20250418,093900,30950,6190,6190,6190,6190,0
20250418,093800,30950,6190,6190,6190,6190,0
20250418,093700,30950,6190,6190,6190,6190,0
20250418,093600,30950,6190,6190,6190,6190,0
20250418,093500,30950,6190,6190,6190,6190,0
20250418,093400,30950,6190,6190,6190,6190,0
20250418,093300,30950,6190,6190,6190,6190,0
20250418,093200,30950,6190,6190,6190,6190,0
20250418,093100,30950,6190,6190,6190,6190,0
20250418,093000,30950,6190,6190,6190,6190,0
20250418,092900,30950,6190,6190,6190,6190,0
20250418,092800,30950,6190,6190,6190,6190,0
20250418,092700,30950,6190,6190,6190,6190,0
20250418,092600,30950,6190,6190,6190,6190,0
20250418,092500,30950,6190,6190,6190,6190,0
20250418,092400,30950,6190,6190,6190,6190,0
20250418,092300,30950,6190,6190,6190,6190,0
20250418,092200,30950,6190,6190,6190,6190,0
20250418,092100,30950,6190,6190,6190,6190,0
20250418,092000,30950,6190,6190,6190,6190,0
20250418,091900,30950,6190,6190,6190,6190,0
20250418,091800,30950,6190,6190,6190,6190,0
20250418,091700,30950,6190,6190,6190,6190,0
20250418,091600,30950,6190,6190,6190,6190,0
20250418,091500,30950,6190,6190,6190,6190,0
20250418,091400,30950,6190,6190,6190,6190,0
20250418,091300,30950,6190,6190,6190,6190,0
20250418,091200,30950,6190,6190,6190,6190,0
20250418,091100,30950,6190,6190,6190,6190,0
20250418,091000,30950,6190,6190,6190,6190,0
20250418,090900,30950,6190,6190,6190,6190,0
20250418,090800,30950,6190,6190,6190,6190,0
20250418,090700,30950,6190,6190,6190,6190,0
20250418,090600,30950,6190,6190,6190,6190,0
20250418,090500,30950,6190,6190,6190,6190,0
20250418,090400,30950,6190,6190,6190,6190,0
20250418,090300,30950,6190,6190,6190,6190,0
20250418,090200,30950,6190,6190,6190,6190,5
20250418,090100,0,6100,6100,6100,6100,0
20250418,090000,0,6100,6100,6100,6100,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 203600 6045690 6090 6090 6090 6090 15
3 20250418 203500 6045690 6090 6090 6090 6090 0
4 20250418 203400 6045690 6090 6090 6090 6090 0
5 20250418 203300 6045690 6090 6090 6090 6090 0
6 20250418 203200 6045690 6090 6090 6090 6090 0
7 20250418 203100 6045690 6090 6090 6090 6090 0
8 20250418 203000 6045690 6090 6090 6090 6090 0
9 20250418 202900 6045690 6090 6090 6090 6090 0
10 20250418 202800 6045690 6090 6090 6090 6090 0
11 20250418 202700 6045690 6090 6090 6090 6090 0
12 20250418 202600 6045690 6090 6090 6090 6090 0
13 20250418 202500 6045690 6090 6090 6090 6090 0
14 20250418 202400 6045690 6090 6090 6090 6090 0
15 20250418 202300 6045690 6090 6090 6090 6090 0
16 20250418 202200 6045690 6090 6090 6090 6090 0
17 20250418 202100 6045690 6090 6090 6090 6090 0
18 20250418 202000 6045690 6090 6090 6090 6090 0
19 20250418 201900 6045690 6090 6090 6090 6090 0
20 20250418 201800 6045690 6090 6090 6090 6090 0
21 20250418 201700 6045690 6090 6090 6090 6090 0
22 20250418 201600 6045690 6090 6090 6090 6090 0
23 20250418 201500 6045690 6090 6090 6090 6090 0
24 20250418 201400 6045690 6090 6090 6090 6090 0
25 20250418 201300 6045690 6090 6090 6090 6090 0
26 20250418 201200 6045690 6090 6090 6090 6090 0
27 20250418 201100 6045690 6090 6090 6090 6090 0
28 20250418 201000 6045690 6090 6090 6090 6090 0
29 20250418 200900 6045690 6090 6090 6090 6090 0
30 20250418 200800 6045690 6090 6090 6090 6090 0
31 20250418 200700 6045690 6090 6090 6090 6090 0
32 20250418 200600 6045690 6090 6090 6090 6090 15
33 20250418 200500 6045690 6090 6090 6090 6090 0
34 20250418 200400 6045690 6090 6090 6090 6090 0
35 20250418 200300 6045690 6090 6090 6090 6090 0
36 20250418 200200 6045690 6090 6090 6090 6090 0
37 20250418 200100 6045690 6090 6090 6090 6090 0
38 20250418 200000 6045690 6090 6090 6090 6090 0
39 20250418 195900 6045690 6090 6090 6090 6090 0
40 20250418 195800 6045690 6090 6090 6090 6090 0
41 20250418 195700 6045690 6090 6090 6090 6090 0
42 20250418 195600 6045690 6090 6090 6090 6090 0
43 20250418 195500 6045690 6090 6090 6090 6090 0
44 20250418 195400 6045690 6090 6090 6090 6090 0
45 20250418 195300 6045690 6090 6090 6090 6090 0
46 20250418 195200 6045690 6090 6090 6090 6090 0
47 20250418 195100 6045690 6090 6090 6090 6090 0
48 20250418 195000 6045690 6090 6090 6090 6090 0
49 20250418 194900 6045690 6090 6090 6090 6090 0
50 20250418 194800 6045690 6090 6090 6090 6090 0
51 20250418 194700 6045690 6090 6090 6090 6090 0
52 20250418 194600 6045690 6090 6090 6090 6090 0
53 20250418 194500 6045690 6090 6090 6090 6090 0
54 20250418 194400 6045690 6090 6090 6090 6090 0
55 20250418 194300 6045690 6090 6090 6090 6090 0
56 20250418 194200 6045690 6090 6090 6090 6090 0
57 20250418 194100 6045690 6090 6090 6090 6090 0
58 20250418 194000 6045690 6090 6090 6090 6090 0
59 20250418 193900 6045690 6090 6090 6090 6090 0
60 20250418 193800 6045690 6090 6090 6090 6090 0
61 20250418 193700 6045690 6090 6090 6090 6090 0
62 20250418 193600 6045690 6090 6090 6090 6090 15
63 20250418 193500 6045690 6090 6090 6090 6090 0
64 20250418 193400 6045690 6090 6090 6090 6090 0
65 20250418 193300 6045690 6090 6090 6090 6090 0
66 20250418 193200 6045690 6090 6090 6090 6090 0
67 20250418 193100 6045690 6090 6090 6090 6090 0
68 20250418 193000 6045690 6090 6090 6090 6090 0
69 20250418 192900 6045690 6090 6090 6090 6090 0
70 20250418 192800 6045690 6090 6090 6090 6090 0
71 20250418 192700 6045690 6090 6090 6090 6090 0
72 20250418 192600 6045690 6090 6090 6090 6090 0
73 20250418 192500 6045690 6090 6090 6090 6090 0
74 20250418 192400 6045690 6090 6090 6090 6090 0
75 20250418 192300 6045690 6090 6090 6090 6090 0
76 20250418 192200 6045690 6090 6090 6090 6090 0
77 20250418 192100 6045690 6090 6090 6090 6090 0
78 20250418 192000 6045690 6090 6090 6090 6090 0
79 20250418 191900 6045690 6090 6090 6090 6090 0
80 20250418 191800 6045690 6090 6090 6090 6090 0
81 20250418 191700 6045690 6090 6090 6090 6090 0
82 20250418 191600 6045690 6090 6090 6090 6090 0
83 20250418 191500 6045690 6090 6090 6090 6090 0
84 20250418 191400 6045690 6090 6090 6090 6090 0
85 20250418 191300 6045690 6090 6090 6090 6090 0
86 20250418 191200 6045690 6090 6090 6090 6090 0
87 20250418 191100 6045690 6090 6090 6090 6090 0
88 20250418 191000 6045690 6090 6090 6090 6090 0
89 20250418 190900 6045690 6090 6090 6090 6090 0
90 20250418 190800 6045690 6090 6090 6090 6090 0
91 20250418 190700 6045690 6090 6090 6090 6090 0
92 20250418 190600 6045690 6090 6090 6090 6090 15
93 20250418 190500 6045690 6090 6090 6090 6090 0
94 20250418 190400 6045690 6090 6090 6090 6090 0
95 20250418 190300 6045690 6090 6090 6090 6090 0
96 20250418 190200 6045690 6090 6090 6090 6090 0
97 20250418 190100 6045690 6090 6090 6090 6090 0
98 20250418 190000 6045690 6090 6090 6090 6090 0
99 20250418 185900 6045690 6090 6090 6090 6090 0
100 20250418 185800 6045690 6090 6090 6090 6090 0
101 20250418 185700 6045690 6090 6090 6090 6090 0
102 20250418 185600 6045690 6090 6090 6090 6090 0
103 20250418 185500 6045690 6090 6090 6090 6090 0
104 20250418 185400 6045690 6090 6090 6090 6090 0
105 20250418 185300 6045690 6090 6090 6090 6090 0
106 20250418 185200 6045690 6090 6090 6090 6090 0
107 20250418 185100 6045690 6090 6090 6090 6090 0
108 20250418 185000 6045690 6090 6090 6090 6090 0
109 20250418 184900 6045690 6090 6090 6090 6090 0
110 20250418 184800 6045690 6090 6090 6090 6090 0
111 20250418 184700 6045690 6090 6090 6090 6090 0
112 20250418 184600 6045690 6090 6090 6090 6090 0
113 20250418 184500 6045690 6090 6090 6090 6090 0
114 20250418 184400 6045690 6090 6090 6090 6090 0
115 20250418 184300 6045690 6090 6090 6090 6090 0
116 20250418 184200 6045690 6090 6090 6090 6090 0
117 20250418 184100 6045690 6090 6090 6090 6090 0
118 20250418 184000 6045690 6090 6090 6090 6090 0
119 20250418 183900 6045690 6090 6090 6090 6090 0
120 20250418 183800 6045690 6090 6090 6090 6090 0
121 20250418 183700 6045690 6090 6090 6090 6090 0
122 20250418 183600 6045690 6090 6090 6090 6090 15
123 20250418 183500 6045690 6090 6090 6090 6090 0
124 20250418 183400 6045690 6090 6090 6090 6090 0
125 20250418 183300 6045690 6090 6090 6090 6090 0
126 20250418 183200 6045690 6090 6090 6090 6090 0
127 20250418 183100 6045690 6090 6090 6090 6090 0
128 20250418 183000 6045690 6090 6090 6090 6090 0
129 20250418 182900 6045690 6090 6090 6090 6090 0
130 20250418 182800 6045690 6090 6090 6090 6090 0
131 20250418 182700 6045690 6090 6090 6090 6090 0
132 20250418 182600 6045690 6090 6090 6090 6090 0
133 20250418 182500 6045690 6090 6090 6090 6090 0
134 20250418 182400 6045690 6090 6090 6090 6090 0
135 20250418 182300 6045690 6090 6090 6090 6090 0
136 20250418 182200 6045690 6090 6090 6090 6090 0
137 20250418 182100 6045690 6090 6090 6090 6090 0
138 20250418 182000 6045690 6090 6090 6090 6090 0
139 20250418 181900 6045690 6090 6090 6090 6090 0
140 20250418 181800 6045690 6090 6090 6090 6090 0
141 20250418 181700 6045690 6090 6090 6090 6090 0
142 20250418 181600 6045690 6090 6090 6090 6090 0
143 20250418 181500 6045690 6090 6090 6090 6090 0
144 20250418 181400 6045690 6090 6090 6090 6090 0
145 20250418 181300 6045690 6090 6090 6090 6090 0
146 20250418 181200 6045690 6090 6090 6090 6090 0
147 20250418 181100 6045690 6090 6090 6090 6090 0
148 20250418 181000 6045690 6090 6090 6090 6090 0
149 20250418 180900 6045690 6090 6090 6090 6090 0
150 20250418 180800 6045690 6090 6090 6090 6090 0
151 20250418 180700 6045690 6090 6090 6090 6090 0
152 20250418 180600 6045690 6090 6090 6090 6090 15
153 20250418 180500 6045690 6090 6090 6090 6090 0
154 20250418 180400 6045690 6090 6090 6090 6090 0
155 20250418 180300 6045690 6090 6090 6090 6090 0
156 20250418 180200 6045690 6090 6090 6090 6090 0
157 20250418 180100 6045690 6090 6090 6090 6090 0
158 20250418 180000 6045690 6090 6090 6090 6090 0
159 20250418 175900 6045690 6090 6090 6090 6090 0
160 20250418 175800 6045690 6090 6090 6090 6090 0
161 20250418 175700 6045690 6090 6090 6090 6090 0
162 20250418 175600 6045690 6090 6090 6090 6090 0
163 20250418 175500 6045690 6090 6090 6090 6090 0
164 20250418 175400 6045690 6090 6090 6090 6090 0
165 20250418 175300 6045690 6090 6090 6090 6090 0
166 20250418 175200 6045690 6090 6090 6090 6090 0
167 20250418 175100 6045690 6090 6090 6090 6090 0
168 20250418 175000 6045690 6090 6090 6090 6090 0
169 20250418 174900 6045690 6090 6090 6090 6090 0
170 20250418 174800 6045690 6090 6090 6090 6090 0
171 20250418 174700 6045690 6090 6090 6090 6090 0
172 20250418 174600 6045690 6090 6090 6090 6090 0
173 20250418 174500 6045690 6090 6090 6090 6090 0
174 20250418 174400 6045690 6090 6090 6090 6090 0
175 20250418 174300 6045690 6090 6090 6090 6090 0
176 20250418 174200 6045690 6090 6090 6090 6090 0
177 20250418 174100 6045690 6090 6090 6090 6090 0
178 20250418 174000 6045690 6090 6090 6090 6090 0
179 20250418 173900 6045690 6090 6090 6090 6090 0
180 20250418 173800 6045690 6090 6090 6090 6090 0
181 20250418 173700 6045690 6090 6090 6090 6090 0
182 20250418 173600 6045690 6090 6090 6090 6090 15
183 20250418 173500 6045690 6090 6090 6090 6090 0
184 20250418 173400 6045690 6090 6090 6090 6090 0
185 20250418 173300 6045690 6090 6090 6090 6090 0
186 20250418 173200 6045690 6090 6090 6090 6090 0
187 20250418 173100 6045690 6090 6090 6090 6090 0
188 20250418 173000 6045690 6090 6090 6090 6090 0
189 20250418 172900 6045690 6090 6090 6090 6090 0
190 20250418 172800 6045690 6090 6090 6090 6090 0
191 20250418 172700 6045690 6090 6090 6090 6090 0
192 20250418 172600 6045690 6090 6090 6090 6090 0
193 20250418 172500 6045690 6090 6090 6090 6090 0
194 20250418 172400 6045690 6090 6090 6090 6090 0
195 20250418 172300 6045690 6090 6090 6090 6090 0
196 20250418 172200 6045690 6090 6090 6090 6090 0
197 20250418 172100 6045690 6090 6090 6090 6090 0
198 20250418 172000 6045690 6090 6090 6090 6090 0
199 20250418 171900 6045690 6090 6090 6090 6090 0
200 20250418 171800 6045690 6090 6090 6090 6090 0
201 20250418 171700 6045690 6090 6090 6090 6090 0
202 20250418 171600 6045690 6090 6090 6090 6090 0
203 20250418 171500 6045690 6090 6090 6090 6090 0
204 20250418 171400 6045690 6090 6090 6090 6090 0
205 20250418 171300 6045690 6090 6090 6090 6090 0
206 20250418 171200 6045690 6090 6090 6090 6090 0
207 20250418 171100 6045690 6090 6090 6090 6090 0
208 20250418 171000 6045690 6090 6090 6090 6090 0
209 20250418 170900 6045690 6090 6090 6090 6090 0
210 20250418 170800 6045690 6090 6090 6090 6090 0
211 20250418 170700 6045690 6090 6090 6090 6090 0
212 20250418 170600 6045690 6090 6090 6090 6090 15
213 20250418 170500 6045690 6090 6090 6090 6090 0
214 20250418 170400 6045690 6090 6090 6090 6090 0
215 20250418 170300 6045690 6090 6090 6090 6090 0
216 20250418 170200 6045690 6090 6090 6090 6090 0
217 20250418 170100 6045690 6090 6090 6090 6090 0
218 20250418 170000 6045690 6090 6090 6090 6090 0
219 20250418 165900 6045690 6090 6090 6090 6090 0
220 20250418 165800 6045690 6090 6090 6090 6090 0
221 20250418 165700 6045690 6090 6090 6090 6090 0
222 20250418 165600 6045690 6090 6090 6090 6090 0
223 20250418 165500 6045690 6090 6090 6090 6090 0
224 20250418 165400 6045690 6090 6090 6090 6090 0
225 20250418 165300 6045690 6090 6090 6090 6090 0
226 20250418 165200 6045690 6090 6090 6090 6090 0
227 20250418 165100 6045690 6090 6090 6090 6090 0
228 20250418 165000 6045690 6090 6090 6090 6090 0
229 20250418 164900 6045690 6090 6090 6090 6090 0
230 20250418 164800 6045690 6090 6090 6090 6090 0
231 20250418 164700 6045690 6090 6090 6090 6090 0
232 20250418 164600 6045690 6090 6090 6090 6090 0
233 20250418 164500 6045690 6090 6090 6090 6090 0
234 20250418 164400 6045690 6090 6090 6090 6090 0
235 20250418 164300 6045690 6090 6090 6090 6090 0
236 20250418 164200 6045690 6090 6090 6090 6090 0
237 20250418 164100 6045690 6090 6090 6090 6090 0
238 20250418 164000 6045690 6090 6090 6090 6090 0
239 20250418 163900 6045690 6090 6090 6090 6090 0
240 20250418 163800 6045690 6090 6090 6090 6090 0
241 20250418 163700 6045690 6090 6090 6090 6090 0
242 20250418 163600 6045690 6090 6090 6090 6090 15
243 20250418 163500 6045690 6090 6090 6090 6090 0
244 20250418 163400 6045690 6090 6090 6090 6090 0
245 20250418 163300 6045690 6090 6090 6090 6090 0
246 20250418 163200 6045690 6090 6090 6090 6090 0
247 20250418 163100 6045690 6090 6090 6090 6090 0
248 20250418 163000 6045690 6090 6090 6090 6090 0
249 20250418 162900 6045690 6090 6090 6090 6090 0
250 20250418 162800 6045690 6090 6090 6090 6090 0
251 20250418 162700 6045690 6090 6090 6090 6090 0
252 20250418 162600 6045690 6090 6090 6090 6090 0
253 20250418 162500 6045690 6090 6090 6090 6090 0
254 20250418 162400 6045690 6090 6090 6090 6090 0
255 20250418 162300 6045690 6090 6090 6090 6090 0
256 20250418 162200 6045690 6090 6090 6090 6090 0
257 20250418 162100 6045690 6090 6090 6090 6090 0
258 20250418 162000 6045690 6090 6090 6090 6090 0
259 20250418 161900 6045690 6090 6090 6090 6090 0
260 20250418 161800 6045690 6090 6090 6090 6090 0
261 20250418 161700 6045690 6090 6090 6090 6090 0
262 20250418 161600 6045690 6090 6090 6090 6090 0
263 20250418 161500 6045690 6090 6090 6090 6090 0
264 20250418 161400 6045690 6090 6090 6090 6090 0
265 20250418 161300 6045690 6090 6090 6090 6090 0
266 20250418 161200 6045690 6090 6090 6090 6090 0
267 20250418 161100 6045690 6090 6090 6090 6090 0
268 20250418 161000 6045690 6090 6090 6090 6090 0
269 20250418 160900 6045690 6090 6090 6090 6090 0
270 20250418 160800 6045690 6090 6090 6090 6090 0
271 20250418 160700 6045690 6090 6090 6090 6090 0
272 20250418 160600 6045690 6090 6090 6090 6090 15
273 20250418 160500 6045690 6090 6090 6090 6090 0
274 20250418 160400 6045690 6090 6090 6090 6090 0
275 20250418 160300 6045690 6090 6090 6090 6090 0
276 20250418 160200 6045690 6090 6090 6090 6090 0
277 20250418 160100 6045690 6090 6090 6090 6090 0
278 20250418 160000 6045690 6090 6090 6090 6090 0
279 20250418 155900 6045690 6090 6090 6090 6090 0
280 20250418 155800 6045690 6090 6090 6090 6090 0
281 20250418 155700 6045690 6090 6090 6090 6090 0
282 20250418 155600 6045690 6090 6090 6090 6090 0
283 20250418 155500 6045690 6090 6090 6090 6090 0
284 20250418 155400 6045690 6090 6090 6090 6090 0
285 20250418 155300 6045690 6090 6090 6090 6090 0
286 20250418 155200 6045690 6090 6090 6090 6090 0
287 20250418 155100 6045690 6090 6090 6090 6090 0
288 20250418 155000 6045690 6090 6090 6090 6090 0
289 20250418 154900 6045690 6090 6090 6090 6090 0
290 20250418 154800 6045690 6090 6090 6090 6090 0
291 20250418 154700 6045690 6090 6090 6090 6090 0
292 20250418 154600 6045690 6090 6090 6090 6090 0
293 20250418 154500 6045690 6090 6090 6090 6090 0
294 20250418 154400 6045690 6090 6090 6090 6090 0
295 20250418 154300 6045690 6090 6090 6090 6090 0
296 20250418 154200 6045690 6090 6090 6090 6090 0
297 20250418 154100 6045690 6090 6090 6090 6090 0
298 20250418 154000 6045690 6090 6090 6090 6090 0
299 20250418 153900 6045690 6090 6090 6090 6090 0
300 20250418 153800 6045690 6090 6090 6090 6090 0
301 20250418 153700 6045690 6090 6090 6090 6090 0
302 20250418 153600 6045690 6090 6090 6090 6090 15
303 20250418 153500 6045690 6090 6090 6090 6090 0
304 20250418 153400 6045690 6090 6090 6090 6090 0
305 20250418 153300 6045690 6090 6090 6090 6090 0
306 20250418 153200 6045690 6090 6090 6090 6090 0
307 20250418 153100 6045690 6090 6090 6090 6090 0
308 20250418 153000 6045690 6090 6090 6090 6090 15
309 20250418 152900 5954340 6100 6100 6100 6100 0
310 20250418 152800 5954340 6100 6100 6100 6100 0
311 20250418 152700 5954340 6100 6100 6100 6100 0
312 20250418 152600 5954340 6100 6100 6100 6100 0
313 20250418 152500 5954340 6100 6100 6100 6100 0
314 20250418 152400 5954340 6100 6100 6100 6100 0
315 20250418 152300 5954340 6100 6100 6100 6100 0
316 20250418 152200 5954340 6100 6100 6100 6100 0
317 20250418 152100 5954340 6100 6100 6100 6100 0
318 20250418 152000 5954340 6100 6100 6100 6100 0
319 20250418 151900 5954340 6100 6100 6100 6100 0
320 20250418 151800 5954340 6100 6000 6100 6000 13
321 20250418 151700 5876040 5700 5820 5820 5700 381
322 20250418 151600 3677840 5830 6100 6100 5830 201
323 20250418 151500 2497690 5920 5920 5920 5910 407
324 20250418 151400 90250 5930 5930 5930 5930 0
325 20250418 151300 90250 5930 5930 5930 5930 10
326 20250418 151200 30950 6190 6190 6190 6190 0
327 20250418 151100 30950 6190 6190 6190 6190 0
328 20250418 151000 30950 6190 6190 6190 6190 0
329 20250418 150900 30950 6190 6190 6190 6190 0
330 20250418 150800 30950 6190 6190 6190 6190 0
331 20250418 150700 30950 6190 6190 6190 6190 0
332 20250418 150600 30950 6190 6190 6190 6190 0
333 20250418 150500 30950 6190 6190 6190 6190 0
334 20250418 150400 30950 6190 6190 6190 6190 0
335 20250418 150300 30950 6190 6190 6190 6190 0
336 20250418 150200 30950 6190 6190 6190 6190 0
337 20250418 150100 30950 6190 6190 6190 6190 0
338 20250418 150000 30950 6190 6190 6190 6190 0
339 20250418 145900 30950 6190 6190 6190 6190 0
340 20250418 145800 30950 6190 6190 6190 6190 0
341 20250418 145700 30950 6190 6190 6190 6190 0
342 20250418 145600 30950 6190 6190 6190 6190 0
343 20250418 145500 30950 6190 6190 6190 6190 0
344 20250418 145400 30950 6190 6190 6190 6190 0
345 20250418 145300 30950 6190 6190 6190 6190 0
346 20250418 145200 30950 6190 6190 6190 6190 0
347 20250418 145100 30950 6190 6190 6190 6190 0
348 20250418 145000 30950 6190 6190 6190 6190 0
349 20250418 144900 30950 6190 6190 6190 6190 0
350 20250418 144800 30950 6190 6190 6190 6190 0
351 20250418 144700 30950 6190 6190 6190 6190 0
352 20250418 144600 30950 6190 6190 6190 6190 0
353 20250418 144500 30950 6190 6190 6190 6190 0
354 20250418 144400 30950 6190 6190 6190 6190 0
355 20250418 144300 30950 6190 6190 6190 6190 0
356 20250418 144200 30950 6190 6190 6190 6190 0
357 20250418 144100 30950 6190 6190 6190 6190 0
358 20250418 144000 30950 6190 6190 6190 6190 0
359 20250418 143900 30950 6190 6190 6190 6190 0
360 20250418 143800 30950 6190 6190 6190 6190 0
361 20250418 143700 30950 6190 6190 6190 6190 0
362 20250418 143600 30950 6190 6190 6190 6190 0
363 20250418 143500 30950 6190 6190 6190 6190 0
364 20250418 143400 30950 6190 6190 6190 6190 0
365 20250418 143300 30950 6190 6190 6190 6190 0
366 20250418 143200 30950 6190 6190 6190 6190 0
367 20250418 143100 30950 6190 6190 6190 6190 0
368 20250418 143000 30950 6190 6190 6190 6190 0
369 20250418 142900 30950 6190 6190 6190 6190 0
370 20250418 142800 30950 6190 6190 6190 6190 0
371 20250418 142700 30950 6190 6190 6190 6190 0
372 20250418 142600 30950 6190 6190 6190 6190 0
373 20250418 142500 30950 6190 6190 6190 6190 0
374 20250418 142400 30950 6190 6190 6190 6190 0
375 20250418 142300 30950 6190 6190 6190 6190 0
376 20250418 142200 30950 6190 6190 6190 6190 0
377 20250418 142100 30950 6190 6190 6190 6190 0
378 20250418 142000 30950 6190 6190 6190 6190 0
379 20250418 141900 30950 6190 6190 6190 6190 0
380 20250418 141800 30950 6190 6190 6190 6190 0
381 20250418 141700 30950 6190 6190 6190 6190 0
382 20250418 141600 30950 6190 6190 6190 6190 0
383 20250418 141500 30950 6190 6190 6190 6190 0
384 20250418 141400 30950 6190 6190 6190 6190 0
385 20250418 141300 30950 6190 6190 6190 6190 0
386 20250418 141200 30950 6190 6190 6190 6190 0
387 20250418 141100 30950 6190 6190 6190 6190 0
388 20250418 141000 30950 6190 6190 6190 6190 0
389 20250418 140900 30950 6190 6190 6190 6190 0
390 20250418 140800 30950 6190 6190 6190 6190 0
391 20250418 140700 30950 6190 6190 6190 6190 0
392 20250418 140600 30950 6190 6190 6190 6190 0
393 20250418 140500 30950 6190 6190 6190 6190 0
394 20250418 140400 30950 6190 6190 6190 6190 0
395 20250418 140300 30950 6190 6190 6190 6190 0
396 20250418 140200 30950 6190 6190 6190 6190 0
397 20250418 140100 30950 6190 6190 6190 6190 0
398 20250418 140000 30950 6190 6190 6190 6190 0
399 20250418 135900 30950 6190 6190 6190 6190 0
400 20250418 135800 30950 6190 6190 6190 6190 0
401 20250418 135700 30950 6190 6190 6190 6190 0
402 20250418 135600 30950 6190 6190 6190 6190 0
403 20250418 135500 30950 6190 6190 6190 6190 0
404 20250418 135400 30950 6190 6190 6190 6190 0
405 20250418 135300 30950 6190 6190 6190 6190 0
406 20250418 135200 30950 6190 6190 6190 6190 0
407 20250418 135100 30950 6190 6190 6190 6190 0
408 20250418 135000 30950 6190 6190 6190 6190 0
409 20250418 134900 30950 6190 6190 6190 6190 0
410 20250418 134800 30950 6190 6190 6190 6190 0
411 20250418 134700 30950 6190 6190 6190 6190 0
412 20250418 134600 30950 6190 6190 6190 6190 0
413 20250418 134500 30950 6190 6190 6190 6190 0
414 20250418 134400 30950 6190 6190 6190 6190 0
415 20250418 134300 30950 6190 6190 6190 6190 0
416 20250418 134200 30950 6190 6190 6190 6190 0
417 20250418 134100 30950 6190 6190 6190 6190 0
418 20250418 134000 30950 6190 6190 6190 6190 0
419 20250418 133900 30950 6190 6190 6190 6190 0
420 20250418 133800 30950 6190 6190 6190 6190 0
421 20250418 133700 30950 6190 6190 6190 6190 0
422 20250418 133600 30950 6190 6190 6190 6190 0
423 20250418 133500 30950 6190 6190 6190 6190 0
424 20250418 133400 30950 6190 6190 6190 6190 0
425 20250418 133300 30950 6190 6190 6190 6190 0
426 20250418 133200 30950 6190 6190 6190 6190 0
427 20250418 133100 30950 6190 6190 6190 6190 0
428 20250418 133000 30950 6190 6190 6190 6190 0
429 20250418 132900 30950 6190 6190 6190 6190 0
430 20250418 132800 30950 6190 6190 6190 6190 0
431 20250418 132700 30950 6190 6190 6190 6190 0
432 20250418 132600 30950 6190 6190 6190 6190 0
433 20250418 132500 30950 6190 6190 6190 6190 0
434 20250418 132400 30950 6190 6190 6190 6190 0
435 20250418 132300 30950 6190 6190 6190 6190 0
436 20250418 132200 30950 6190 6190 6190 6190 0
437 20250418 132100 30950 6190 6190 6190 6190 0
438 20250418 132000 30950 6190 6190 6190 6190 0
439 20250418 131900 30950 6190 6190 6190 6190 0
440 20250418 131800 30950 6190 6190 6190 6190 0
441 20250418 131700 30950 6190 6190 6190 6190 0
442 20250418 131600 30950 6190 6190 6190 6190 0
443 20250418 131500 30950 6190 6190 6190 6190 0
444 20250418 131400 30950 6190 6190 6190 6190 0
445 20250418 131300 30950 6190 6190 6190 6190 0
446 20250418 131200 30950 6190 6190 6190 6190 0
447 20250418 131100 30950 6190 6190 6190 6190 0
448 20250418 131000 30950 6190 6190 6190 6190 0
449 20250418 130900 30950 6190 6190 6190 6190 0
450 20250418 130800 30950 6190 6190 6190 6190 0
451 20250418 130700 30950 6190 6190 6190 6190 0
452 20250418 130600 30950 6190 6190 6190 6190 0
453 20250418 130500 30950 6190 6190 6190 6190 0
454 20250418 130400 30950 6190 6190 6190 6190 0
455 20250418 130300 30950 6190 6190 6190 6190 0
456 20250418 130200 30950 6190 6190 6190 6190 0
457 20250418 130100 30950 6190 6190 6190 6190 0
458 20250418 130000 30950 6190 6190 6190 6190 0
459 20250418 125900 30950 6190 6190 6190 6190 0
460 20250418 125800 30950 6190 6190 6190 6190 0
461 20250418 125700 30950 6190 6190 6190 6190 0
462 20250418 125600 30950 6190 6190 6190 6190 0
463 20250418 125500 30950 6190 6190 6190 6190 0
464 20250418 125400 30950 6190 6190 6190 6190 0
465 20250418 125300 30950 6190 6190 6190 6190 0
466 20250418 125200 30950 6190 6190 6190 6190 0
467 20250418 125100 30950 6190 6190 6190 6190 0
468 20250418 125000 30950 6190 6190 6190 6190 0
469 20250418 124900 30950 6190 6190 6190 6190 0
470 20250418 124800 30950 6190 6190 6190 6190 0
471 20250418 124700 30950 6190 6190 6190 6190 0
472 20250418 124600 30950 6190 6190 6190 6190 0
473 20250418 124500 30950 6190 6190 6190 6190 0
474 20250418 124400 30950 6190 6190 6190 6190 0
475 20250418 124300 30950 6190 6190 6190 6190 0
476 20250418 124200 30950 6190 6190 6190 6190 0
477 20250418 124100 30950 6190 6190 6190 6190 0
478 20250418 124000 30950 6190 6190 6190 6190 0
479 20250418 123900 30950 6190 6190 6190 6190 0
480 20250418 123800 30950 6190 6190 6190 6190 0
481 20250418 123700 30950 6190 6190 6190 6190 0
482 20250418 123600 30950 6190 6190 6190 6190 0
483 20250418 123500 30950 6190 6190 6190 6190 0
484 20250418 123400 30950 6190 6190 6190 6190 0
485 20250418 123300 30950 6190 6190 6190 6190 0
486 20250418 123200 30950 6190 6190 6190 6190 0
487 20250418 123100 30950 6190 6190 6190 6190 0
488 20250418 123000 30950 6190 6190 6190 6190 0
489 20250418 122900 30950 6190 6190 6190 6190 0
490 20250418 122800 30950 6190 6190 6190 6190 0
491 20250418 122700 30950 6190 6190 6190 6190 0
492 20250418 122600 30950 6190 6190 6190 6190 0
493 20250418 122500 30950 6190 6190 6190 6190 0
494 20250418 122400 30950 6190 6190 6190 6190 0
495 20250418 122300 30950 6190 6190 6190 6190 0
496 20250418 122200 30950 6190 6190 6190 6190 0
497 20250418 122100 30950 6190 6190 6190 6190 0
498 20250418 122000 30950 6190 6190 6190 6190 0
499 20250418 121900 30950 6190 6190 6190 6190 0
500 20250418 121800 30950 6190 6190 6190 6190 0
501 20250418 121700 30950 6190 6190 6190 6190 0
502 20250418 121600 30950 6190 6190 6190 6190 0
503 20250418 121500 30950 6190 6190 6190 6190 0
504 20250418 121400 30950 6190 6190 6190 6190 0
505 20250418 121300 30950 6190 6190 6190 6190 0
506 20250418 121200 30950 6190 6190 6190 6190 0
507 20250418 121100 30950 6190 6190 6190 6190 0
508 20250418 121000 30950 6190 6190 6190 6190 0
509 20250418 120900 30950 6190 6190 6190 6190 0
510 20250418 120800 30950 6190 6190 6190 6190 0
511 20250418 120700 30950 6190 6190 6190 6190 0
512 20250418 120600 30950 6190 6190 6190 6190 0
513 20250418 120500 30950 6190 6190 6190 6190 0
514 20250418 120400 30950 6190 6190 6190 6190 0
515 20250418 120300 30950 6190 6190 6190 6190 0
516 20250418 120200 30950 6190 6190 6190 6190 0
517 20250418 120100 30950 6190 6190 6190 6190 0
518 20250418 120000 30950 6190 6190 6190 6190 0
519 20250418 115900 30950 6190 6190 6190 6190 0
520 20250418 115800 30950 6190 6190 6190 6190 0
521 20250418 115700 30950 6190 6190 6190 6190 0
522 20250418 115600 30950 6190 6190 6190 6190 0
523 20250418 115500 30950 6190 6190 6190 6190 0
524 20250418 115400 30950 6190 6190 6190 6190 0
525 20250418 115300 30950 6190 6190 6190 6190 0
526 20250418 115200 30950 6190 6190 6190 6190 0
527 20250418 115100 30950 6190 6190 6190 6190 0
528 20250418 115000 30950 6190 6190 6190 6190 0
529 20250418 114900 30950 6190 6190 6190 6190 0
530 20250418 114800 30950 6190 6190 6190 6190 0
531 20250418 114700 30950 6190 6190 6190 6190 0
532 20250418 114600 30950 6190 6190 6190 6190 0
533 20250418 114500 30950 6190 6190 6190 6190 0
534 20250418 114400 30950 6190 6190 6190 6190 0
535 20250418 114300 30950 6190 6190 6190 6190 0
536 20250418 114200 30950 6190 6190 6190 6190 0
537 20250418 114100 30950 6190 6190 6190 6190 0
538 20250418 114000 30950 6190 6190 6190 6190 0
539 20250418 113900 30950 6190 6190 6190 6190 0
540 20250418 113800 30950 6190 6190 6190 6190 0
541 20250418 113700 30950 6190 6190 6190 6190 0
542 20250418 113600 30950 6190 6190 6190 6190 0
543 20250418 113500 30950 6190 6190 6190 6190 0
544 20250418 113400 30950 6190 6190 6190 6190 0
545 20250418 113300 30950 6190 6190 6190 6190 0
546 20250418 113200 30950 6190 6190 6190 6190 0
547 20250418 113100 30950 6190 6190 6190 6190 0
548 20250418 113000 30950 6190 6190 6190 6190 0
549 20250418 112900 30950 6190 6190 6190 6190 0
550 20250418 112800 30950 6190 6190 6190 6190 0
551 20250418 112700 30950 6190 6190 6190 6190 0
552 20250418 112600 30950 6190 6190 6190 6190 0
553 20250418 112500 30950 6190 6190 6190 6190 0
554 20250418 112400 30950 6190 6190 6190 6190 0
555 20250418 112300 30950 6190 6190 6190 6190 0
556 20250418 112200 30950 6190 6190 6190 6190 0
557 20250418 112100 30950 6190 6190 6190 6190 0
558 20250418 112000 30950 6190 6190 6190 6190 0
559 20250418 111900 30950 6190 6190 6190 6190 0
560 20250418 111800 30950 6190 6190 6190 6190 0
561 20250418 111700 30950 6190 6190 6190 6190 0
562 20250418 111600 30950 6190 6190 6190 6190 0
563 20250418 111500 30950 6190 6190 6190 6190 0
564 20250418 111400 30950 6190 6190 6190 6190 0
565 20250418 111300 30950 6190 6190 6190 6190 0
566 20250418 111200 30950 6190 6190 6190 6190 0
567 20250418 111100 30950 6190 6190 6190 6190 0
568 20250418 111000 30950 6190 6190 6190 6190 0
569 20250418 110900 30950 6190 6190 6190 6190 0
570 20250418 110800 30950 6190 6190 6190 6190 0
571 20250418 110700 30950 6190 6190 6190 6190 0
572 20250418 110600 30950 6190 6190 6190 6190 0
573 20250418 110500 30950 6190 6190 6190 6190 0
574 20250418 110400 30950 6190 6190 6190 6190 0
575 20250418 110300 30950 6190 6190 6190 6190 0
576 20250418 110200 30950 6190 6190 6190 6190 0
577 20250418 110100 30950 6190 6190 6190 6190 0
578 20250418 110000 30950 6190 6190 6190 6190 0
579 20250418 105900 30950 6190 6190 6190 6190 0
580 20250418 105800 30950 6190 6190 6190 6190 0
581 20250418 105700 30950 6190 6190 6190 6190 0
582 20250418 105600 30950 6190 6190 6190 6190 0
583 20250418 105500 30950 6190 6190 6190 6190 0
584 20250418 105400 30950 6190 6190 6190 6190 0
585 20250418 105300 30950 6190 6190 6190 6190 0
586 20250418 105200 30950 6190 6190 6190 6190 0
587 20250418 105100 30950 6190 6190 6190 6190 0
588 20250418 105000 30950 6190 6190 6190 6190 0
589 20250418 104900 30950 6190 6190 6190 6190 0
590 20250418 104800 30950 6190 6190 6190 6190 0
591 20250418 104700 30950 6190 6190 6190 6190 0
592 20250418 104600 30950 6190 6190 6190 6190 0
593 20250418 104500 30950 6190 6190 6190 6190 0
594 20250418 104400 30950 6190 6190 6190 6190 0
595 20250418 104300 30950 6190 6190 6190 6190 0
596 20250418 104200 30950 6190 6190 6190 6190 0
597 20250418 104100 30950 6190 6190 6190 6190 0
598 20250418 104000 30950 6190 6190 6190 6190 0
599 20250418 103900 30950 6190 6190 6190 6190 0
600 20250418 103800 30950 6190 6190 6190 6190 0
601 20250418 103700 30950 6190 6190 6190 6190 0
602 20250418 103600 30950 6190 6190 6190 6190 0
603 20250418 103500 30950 6190 6190 6190 6190 0
604 20250418 103400 30950 6190 6190 6190 6190 0
605 20250418 103300 30950 6190 6190 6190 6190 0
606 20250418 103200 30950 6190 6190 6190 6190 0
607 20250418 103100 30950 6190 6190 6190 6190 0
608 20250418 103000 30950 6190 6190 6190 6190 0
609 20250418 102900 30950 6190 6190 6190 6190 0
610 20250418 102800 30950 6190 6190 6190 6190 0
611 20250418 102700 30950 6190 6190 6190 6190 0
612 20250418 102600 30950 6190 6190 6190 6190 0
613 20250418 102500 30950 6190 6190 6190 6190 0
614 20250418 102400 30950 6190 6190 6190 6190 0
615 20250418 102300 30950 6190 6190 6190 6190 0
616 20250418 102200 30950 6190 6190 6190 6190 0
617 20250418 102100 30950 6190 6190 6190 6190 0
618 20250418 102000 30950 6190 6190 6190 6190 0
619 20250418 101900 30950 6190 6190 6190 6190 0
620 20250418 101800 30950 6190 6190 6190 6190 0
621 20250418 101700 30950 6190 6190 6190 6190 0
622 20250418 101600 30950 6190 6190 6190 6190 0
623 20250418 101500 30950 6190 6190 6190 6190 0
624 20250418 101400 30950 6190 6190 6190 6190 0
625 20250418 101300 30950 6190 6190 6190 6190 0
626 20250418 101200 30950 6190 6190 6190 6190 0
627 20250418 101100 30950 6190 6190 6190 6190 0
628 20250418 101000 30950 6190 6190 6190 6190 0
629 20250418 100900 30950 6190 6190 6190 6190 0
630 20250418 100800 30950 6190 6190 6190 6190 0
631 20250418 100700 30950 6190 6190 6190 6190 0
632 20250418 100600 30950 6190 6190 6190 6190 0
633 20250418 100500 30950 6190 6190 6190 6190 0
634 20250418 100400 30950 6190 6190 6190 6190 0
635 20250418 100300 30950 6190 6190 6190 6190 0
636 20250418 100200 30950 6190 6190 6190 6190 0
637 20250418 100100 30950 6190 6190 6190 6190 0
638 20250418 100000 30950 6190 6190 6190 6190 0
639 20250418 095900 30950 6190 6190 6190 6190 0
640 20250418 095800 30950 6190 6190 6190 6190 0
641 20250418 095700 30950 6190 6190 6190 6190 0
642 20250418 095600 30950 6190 6190 6190 6190 0
643 20250418 095500 30950 6190 6190 6190 6190 0
644 20250418 095400 30950 6190 6190 6190 6190 0
645 20250418 095300 30950 6190 6190 6190 6190 0
646 20250418 095200 30950 6190 6190 6190 6190 0
647 20250418 095100 30950 6190 6190 6190 6190 0
648 20250418 095000 30950 6190 6190 6190 6190 0
649 20250418 094900 30950 6190 6190 6190 6190 0
650 20250418 094800 30950 6190 6190 6190 6190 0
651 20250418 094700 30950 6190 6190 6190 6190 0
652 20250418 094600 30950 6190 6190 6190 6190 0
653 20250418 094500 30950 6190 6190 6190 6190 0
654 20250418 094400 30950 6190 6190 6190 6190 0
655 20250418 094300 30950 6190 6190 6190 6190 0
656 20250418 094200 30950 6190 6190 6190 6190 0
657 20250418 094100 30950 6190 6190 6190 6190 0
658 20250418 094000 30950 6190 6190 6190 6190 0
659 20250418 093900 30950 6190 6190 6190 6190 0
660 20250418 093800 30950 6190 6190 6190 6190 0
661 20250418 093700 30950 6190 6190 6190 6190 0
662 20250418 093600 30950 6190 6190 6190 6190 0
663 20250418 093500 30950 6190 6190 6190 6190 0
664 20250418 093400 30950 6190 6190 6190 6190 0
665 20250418 093300 30950 6190 6190 6190 6190 0
666 20250418 093200 30950 6190 6190 6190 6190 0
667 20250418 093100 30950 6190 6190 6190 6190 0
668 20250418 093000 30950 6190 6190 6190 6190 0
669 20250418 092900 30950 6190 6190 6190 6190 0
670 20250418 092800 30950 6190 6190 6190 6190 0
671 20250418 092700 30950 6190 6190 6190 6190 0
672 20250418 092600 30950 6190 6190 6190 6190 0
673 20250418 092500 30950 6190 6190 6190 6190 0
674 20250418 092400 30950 6190 6190 6190 6190 0
675 20250418 092300 30950 6190 6190 6190 6190 0
676 20250418 092200 30950 6190 6190 6190 6190 0
677 20250418 092100 30950 6190 6190 6190 6190 0
678 20250418 092000 30950 6190 6190 6190 6190 0
679 20250418 091900 30950 6190 6190 6190 6190 0
680 20250418 091800 30950 6190 6190 6190 6190 0
681 20250418 091700 30950 6190 6190 6190 6190 0
682 20250418 091600 30950 6190 6190 6190 6190 0
683 20250418 091500 30950 6190 6190 6190 6190 0
684 20250418 091400 30950 6190 6190 6190 6190 0
685 20250418 091300 30950 6190 6190 6190 6190 0
686 20250418 091200 30950 6190 6190 6190 6190 0
687 20250418 091100 30950 6190 6190 6190 6190 0
688 20250418 091000 30950 6190 6190 6190 6190 0
689 20250418 090900 30950 6190 6190 6190 6190 0
690 20250418 090800 30950 6190 6190 6190 6190 0
691 20250418 090700 30950 6190 6190 6190 6190 0
692 20250418 090600 30950 6190 6190 6190 6190 0
693 20250418 090500 30950 6190 6190 6190 6190 0
694 20250418 090400 30950 6190 6190 6190 6190 0
695 20250418 090300 30950 6190 6190 6190 6190 0
696 20250418 090200 30950 6190 6190 6190 6190 5
697 20250418 090100 0 6100 6100 6100 6100 0
698 20250418 090000 0 6100 6100 6100 6100 0

8
257990/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
20250418,161004,57,100.00,KONEX,,,N,N,N,N, ,N,6090,-10,5,-0.16,6045690,1032,4128.00,6190,6190,5700,7010,5190,6100,5858.23,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,359,-75.19,1.97,12,0.02,-81.00,3090.00,6400,20250314,-4.84,4200,20240422,45.00,6400,-4.84,20250314,4515,34.88,20250106,6400,-4.84,20250314,4200,45.00,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250418,151017,57,100.00,KONEX,,,N,N,N,N, ,N,6190,90,2,1.48,30950,5,20.00,6190,6190,6190,7010,5190,6100,6190.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250418,141020,57,100.00,KONEX,,,N,N,N,N, ,N,6190,90,2,1.48,30950,5,20.00,6190,6190,6190,7010,5190,6100,6190.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250418,131018,57,100.00,KONEX,,,N,N,N,N, ,N,6190,90,2,1.48,30950,5,20.00,6190,6190,6190,7010,5190,6100,6190.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250418,121015,57,100.00,KONEX,,,N,N,N,N, ,N,6190,90,2,1.48,30950,5,20.00,6190,6190,6190,7010,5190,6100,6190.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250418,111020,57,100.00,KONEX,,,N,N,N,N, ,N,6190,90,2,1.48,30950,5,20.00,6190,6190,6190,7010,5190,6100,6190.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250418,101020,57,100.00,KONEX,,,N,N,N,N, ,N,6190,90,2,1.48,30950,5,20.00,6190,6190,6190,7010,5190,6100,6190.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250418,091025,57,100.00,KONEX,,,N,N,N,N, ,N,6190,90,2,1.48,30950,5,20.00,6190,6190,6190,7010,5190,6100,6190.00,0.00,0,0,6353,6226,6063,5936,5773,6145,5855,29,910,500,4140,10,1,5891392,365,-76.42,2.00,12,0.00,-81.00,3090.00,6400,20250314,-3.28,4200,20240422,47.38,6400,-3.28,20250314,4515,37.10,20250106,6400,-3.28,20250314,4200,47.38,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,161009,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,150350,25,0.83,6190,6190,5900,6900,5100,6000,6014.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240422,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,151020,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,150350,25,0.83,6190,6190,5900,6900,5100,6000,6014.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240422,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 억,,0,N,N,0,N,00,N
20250417,141022,57,100.00,KONEX,,,N,N,N,N, ,N,6100,100,2,1.67,150350,25,0.83,6190,6190,5900,6900,5100,6000,6014.00,0.00,0,0,6400,6200,6000,5800,5600,6100,5700,29,900,500,4080,10,1,5891392,359,-75.31,1.97,12,0.00,-81.00,3090.00,6400,20250314,-4.69,4200,20240422,45.24,6400,-4.69,20250314,4515,35.11,20250106,6400,-4.69,20250314,4200,45.24,20240422,0.00,Y,257990,500,29 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 161004 57 100.00 KONEX N N N N N 6090 -10 5 -0.16 6045690 1032 4128.00 6190 6190 5700 7010 5190 6100 5858.23 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 359 -75.19 1.97 12 0.02 -81.00 3090.00 6400 20250314 -4.84 4200 20240422 45.00 6400 -4.84 20250314 4515 34.88 20250106 6400 -4.84 20250314 4200 45.00 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
3 20250418 151017 57 100.00 KONEX N N N N N 6190 90 2 1.48 30950 5 20.00 6190 6190 6190 7010 5190 6100 6190.00 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
4 20250418 141020 57 100.00 KONEX N N N N N 6190 90 2 1.48 30950 5 20.00 6190 6190 6190 7010 5190 6100 6190.00 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
5 20250418 131018 57 100.00 KONEX N N N N N 6190 90 2 1.48 30950 5 20.00 6190 6190 6190 7010 5190 6100 6190.00 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
6 20250418 121015 57 100.00 KONEX N N N N N 6190 90 2 1.48 30950 5 20.00 6190 6190 6190 7010 5190 6100 6190.00 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
7 20250418 111020 57 100.00 KONEX N N N N N 6190 90 2 1.48 30950 5 20.00 6190 6190 6190 7010 5190 6100 6190.00 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
8 20250418 101020 57 100.00 KONEX N N N N N 6190 90 2 1.48 30950 5 20.00 6190 6190 6190 7010 5190 6100 6190.00 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
9 20250418 091025 57 100.00 KONEX N N N N N 6190 90 2 1.48 30950 5 20.00 6190 6190 6190 7010 5190 6100 6190.00 0.00 0 0 6353 6226 6063 5936 5773 6145 5855 29 910 500 4140 10 1 5891392 365 -76.42 2.00 12 0.00 -81.00 3090.00 6400 20250314 -3.28 4200 20240422 47.38 6400 -3.28 20250314 4515 37.10 20250106 6400 -3.28 20250314 4200 47.38 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
10 20250417 161009 57 100.00 KONEX N N N N N 6100 100 2 1.67 150350 25 0.83 6190 6190 5900 6900 5100 6000 6014.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240422 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
11 20250417 151020 57 100.00 KONEX N N N N N 6100 100 2 1.67 150350 25 0.83 6190 6190 5900 6900 5100 6000 6014.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240422 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N
12 20250417 141022 57 100.00 KONEX N N N N N 6100 100 2 1.67 150350 25 0.83 6190 6190 5900 6900 5100 6000 6014.00 0.00 0 0 6400 6200 6000 5800 5600 6100 5700 29 900 500 4080 10 1 5891392 359 -75.31 1.97 12 0.00 -81.00 3090.00 6400 20250314 -4.69 4200 20240422 45.24 6400 -4.69 20250314 4515 35.11 20250106 6400 -4.69 20250314 4200 45.24 20240422 0.00 Y 257990 500 29 억 0 N N 0 N 00 N

1
257990/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,5891392,0,35348352000,0.00
20250415,0,5891392,0,36467716480,0.00
20250414,0,5891392,0,36114232960,0.00
20250411,0,5891392,0,35937491200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 5891392 0 35348352000 0.00
3 20250415 0 5891392 0 36467716480 0.00
4 20250414 0 5891392 0 36114232960 0.00
5 20250411 0 5891392 0 35937491200 0.00