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
323350/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,6440,6320,6450,6290,20393,129864865,00,0.00,N,2,50,
20250417,6390,6280,6400,6280,35045,222239195,00,0.00,N,2,10,
20250416,6380,6450,6500,6180,50184,316543605,00,0.00,N,5,-130,
20250415,6510,6440,6640,6220,54096,351423555,00,0.00,N,2,170,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 6440 6320 6450 6290 20393 129864865 00 0.00 N 2 50
3 20250417 6390 6280 6400 6280 35045 222239195 00 0.00 N 2 10
4 20250416 6380 6450 6500 6180 50184 316543605 00 0.00 N 5 -130
5 20250415 6510 6440 6640 6220 54096 351423555 00 0.00 N 2 170

716
323350/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,205400,128821585,6440,6440,6440,6440,1197
20250418,205300,128821585,6440,6440,6440,6440,0
20250418,205200,128821585,6440,6440,6440,6440,0
20250418,205100,128821585,6440,6440,6440,6440,0
20250418,205000,128821585,6440,6440,6440,6440,0
20250418,204900,128821585,6440,6440,6440,6440,0
20250418,204800,128821585,6440,6440,6440,6440,0
20250418,204700,128821585,6440,6440,6440,6440,0
20250418,204600,128821585,6440,6440,6440,6440,0
20250418,204500,128821585,6440,6440,6440,6440,0
20250418,204400,128821585,6440,6440,6440,6440,0
20250418,204300,128821585,6440,6440,6440,6440,0
20250418,204200,128821585,6440,6440,6440,6440,0
20250418,204100,128821585,6440,6440,6440,6440,0
20250418,204000,128821585,6440,6440,6440,6440,0
20250418,203900,128821585,6440,6440,6440,6440,0
20250418,203800,128821585,6440,6440,6440,6440,0
20250418,203700,128821585,6440,6440,6440,6440,0
20250418,203600,128821585,6440,6440,6440,6440,0
20250418,203500,128821585,6440,6440,6440,6440,0
20250418,203400,128821585,6440,6440,6440,6440,0
20250418,203300,128821585,6440,6440,6440,6440,0
20250418,203200,128821585,6440,6440,6440,6440,0
20250418,203100,128821585,6440,6440,6440,6440,0
20250418,203000,128821585,6440,6440,6440,6440,0
20250418,202900,128821585,6440,6440,6440,6440,0
20250418,202800,128821585,6440,6440,6440,6440,0
20250418,202700,128821585,6440,6440,6440,6440,0
20250418,202600,128821585,6440,6440,6440,6440,0
20250418,202500,128821585,6440,6440,6440,6440,0
20250418,202400,128821585,6440,6440,6440,6440,1197
20250418,202300,128821585,6440,6440,6440,6440,0
20250418,202200,128821585,6440,6440,6440,6440,0
20250418,202100,128821585,6440,6440,6440,6440,0
20250418,202000,128821585,6440,6440,6440,6440,0
20250418,201900,128821585,6440,6440,6440,6440,0
20250418,201800,128821585,6440,6440,6440,6440,0
20250418,201700,128821585,6440,6440,6440,6440,0
20250418,201600,128821585,6440,6440,6440,6440,0
20250418,201500,128821585,6440,6440,6440,6440,0
20250418,201400,128821585,6440,6440,6440,6440,0
20250418,201300,128821585,6440,6440,6440,6440,0
20250418,201200,128821585,6440,6440,6440,6440,0
20250418,201100,128821585,6440,6440,6440,6440,0
20250418,201000,128821585,6440,6440,6440,6440,0
20250418,200900,128821585,6440,6440,6440,6440,0
20250418,200800,128821585,6440,6440,6440,6440,0
20250418,200700,128821585,6440,6440,6440,6440,0
20250418,200600,128821585,6440,6440,6440,6440,0
20250418,200500,128821585,6440,6440,6440,6440,0
20250418,200400,128821585,6440,6440,6440,6440,0
20250418,200300,128821585,6440,6440,6440,6440,0
20250418,200200,128821585,6440,6440,6440,6440,0
20250418,200100,128821585,6440,6440,6440,6440,0
20250418,200000,128821585,6440,6440,6440,6440,0
20250418,195900,128821585,6440,6440,6440,6440,0
20250418,195800,128821585,6440,6440,6440,6440,0
20250418,195700,128821585,6440,6440,6440,6440,0
20250418,195600,128821585,6440,6440,6440,6440,0
20250418,195500,128821585,6440,6440,6440,6440,0
20250418,195400,128821585,6440,6440,6440,6440,1197
20250418,195300,128821585,6440,6440,6440,6440,0
20250418,195200,128821585,6440,6440,6440,6440,0
20250418,195100,128821585,6440,6440,6440,6440,0
20250418,195000,128821585,6440,6440,6440,6440,0
20250418,194900,128821585,6440,6440,6440,6440,0
20250418,194800,128821585,6440,6440,6440,6440,0
20250418,194700,128821585,6440,6440,6440,6440,0
20250418,194600,128821585,6440,6440,6440,6440,0
20250418,194500,128821585,6440,6440,6440,6440,0
20250418,194400,128821585,6440,6440,6440,6440,0
20250418,194300,128821585,6440,6440,6440,6440,0
20250418,194200,128821585,6440,6440,6440,6440,0
20250418,194100,128821585,6440,6440,6440,6440,0
20250418,194000,128821585,6440,6440,6440,6440,0
20250418,193900,128821585,6440,6440,6440,6440,0
20250418,193800,128821585,6440,6440,6440,6440,0
20250418,193700,128821585,6440,6440,6440,6440,0
20250418,193600,128821585,6440,6440,6440,6440,0
20250418,193500,128821585,6440,6440,6440,6440,0
20250418,193400,128821585,6440,6440,6440,6440,0
20250418,193300,128821585,6440,6440,6440,6440,0
20250418,193200,128821585,6440,6440,6440,6440,0
20250418,193100,128821585,6440,6440,6440,6440,0
20250418,193000,128821585,6440,6440,6440,6440,0
20250418,192900,128821585,6440,6440,6440,6440,0
20250418,192800,128821585,6440,6440,6440,6440,0
20250418,192700,128821585,6440,6440,6440,6440,0
20250418,192600,128821585,6440,6440,6440,6440,0
20250418,192500,128821585,6440,6440,6440,6440,0
20250418,192400,128821585,6440,6440,6440,6440,1197
20250418,192300,128821585,6440,6440,6440,6440,0
20250418,192200,128821585,6440,6440,6440,6440,0
20250418,192100,128821585,6440,6440,6440,6440,0
20250418,192000,128821585,6440,6440,6440,6440,0
20250418,191900,128821585,6440,6440,6440,6440,0
20250418,191800,128821585,6440,6440,6440,6440,0
20250418,191700,128821585,6440,6440,6440,6440,0
20250418,191600,128821585,6440,6440,6440,6440,0
20250418,191500,128821585,6440,6440,6440,6440,0
20250418,191400,128821585,6440,6440,6440,6440,0
20250418,191300,128821585,6440,6440,6440,6440,0
20250418,191200,128821585,6440,6440,6440,6440,0
20250418,191100,128821585,6440,6440,6440,6440,0
20250418,191000,128821585,6440,6440,6440,6440,0
20250418,190900,128821585,6440,6440,6440,6440,0
20250418,190800,128821585,6440,6440,6440,6440,0
20250418,190700,128821585,6440,6440,6440,6440,0
20250418,190600,128821585,6440,6440,6440,6440,0
20250418,190500,128821585,6440,6440,6440,6440,0
20250418,190400,128821585,6440,6440,6440,6440,0
20250418,190300,128821585,6440,6440,6440,6440,0
20250418,190200,128821585,6440,6440,6440,6440,0
20250418,190100,128821585,6440,6440,6440,6440,0
20250418,190000,128821585,6440,6440,6440,6440,0
20250418,185900,128821585,6440,6440,6440,6440,0
20250418,185800,128821585,6440,6440,6440,6440,0
20250418,185700,128821585,6440,6440,6440,6440,0
20250418,185600,128821585,6440,6440,6440,6440,0
20250418,185500,128821585,6440,6440,6440,6440,0
20250418,185400,128821585,6440,6440,6440,6440,1197
20250418,185300,128821585,6440,6440,6440,6440,0
20250418,185200,128821585,6440,6440,6440,6440,0
20250418,185100,128821585,6440,6440,6440,6440,0
20250418,185000,128821585,6440,6440,6440,6440,0
20250418,184900,128821585,6440,6440,6440,6440,0
20250418,184800,128821585,6440,6440,6440,6440,0
20250418,184700,128821585,6440,6440,6440,6440,0
20250418,184600,128821585,6440,6440,6440,6440,0
20250418,184500,128821585,6440,6440,6440,6440,0
20250418,184400,128821585,6440,6440,6440,6440,0
20250418,184300,128821585,6440,6440,6440,6440,0
20250418,184200,128821585,6440,6440,6440,6440,0
20250418,184100,128821585,6440,6440,6440,6440,0
20250418,184000,128821585,6440,6440,6440,6440,0
20250418,183900,128821585,6440,6440,6440,6440,0
20250418,183800,128821585,6440,6440,6440,6440,0
20250418,183700,128821585,6440,6440,6440,6440,0
20250418,183600,128821585,6440,6440,6440,6440,0
20250418,183500,128821585,6440,6440,6440,6440,0
20250418,183400,128821585,6440,6440,6440,6440,0
20250418,183300,128821585,6440,6440,6440,6440,0
20250418,183200,128821585,6440,6440,6440,6440,0
20250418,183100,128821585,6440,6440,6440,6440,0
20250418,183000,128821585,6440,6440,6440,6440,0
20250418,182900,128821585,6440,6440,6440,6440,0
20250418,182800,128821585,6440,6440,6440,6440,0
20250418,182700,128821585,6440,6440,6440,6440,0
20250418,182600,128821585,6440,6440,6440,6440,0
20250418,182500,128821585,6440,6440,6440,6440,0
20250418,182400,128821585,6440,6440,6440,6440,1197
20250418,182300,128821585,6440,6440,6440,6440,0
20250418,182200,128821585,6440,6440,6440,6440,0
20250418,182100,128821585,6440,6440,6440,6440,0
20250418,182000,128821585,6440,6440,6440,6440,0
20250418,181900,128821585,6440,6440,6440,6440,0
20250418,181800,128821585,6440,6440,6440,6440,0
20250418,181700,128821585,6440,6440,6440,6440,0
20250418,181600,128821585,6440,6440,6440,6440,0
20250418,181500,128821585,6440,6440,6440,6440,0
20250418,181400,128821585,6440,6440,6440,6440,0
20250418,181300,128821585,6440,6440,6440,6440,0
20250418,181200,128821585,6440,6440,6440,6440,0
20250418,181100,128821585,6440,6440,6440,6440,0
20250418,181000,128821585,6440,6440,6440,6440,0
20250418,180900,128821585,6440,6440,6440,6440,0
20250418,180800,128821585,6440,6440,6440,6440,0
20250418,180700,128821585,6440,6440,6440,6440,0
20250418,180600,128821585,6440,6440,6440,6440,0
20250418,180500,128821585,6440,6440,6440,6440,0
20250418,180400,128821585,6440,6440,6440,6440,0
20250418,180300,128821585,6440,6440,6440,6440,0
20250418,180200,128821585,6440,6440,6440,6440,0
20250418,180100,128821585,6440,6440,6440,6440,0
20250418,180000,128821585,6440,6440,6440,6440,0
20250418,175900,128821585,6440,6440,6440,6440,0
20250418,175800,128821585,6440,6440,6440,6440,0
20250418,175700,128821585,6440,6440,6440,6440,0
20250418,175600,128821585,6440,6440,6440,6440,0
20250418,175500,128821585,6440,6440,6440,6440,0
20250418,175400,128821585,6440,6440,6440,6440,1197
20250418,175300,128821585,6440,6440,6440,6440,0
20250418,175200,128821585,6440,6440,6440,6440,0
20250418,175100,128821585,6440,6440,6440,6440,0
20250418,175000,128821585,6440,6440,6440,6440,0
20250418,174900,128821585,6440,6440,6440,6440,0
20250418,174800,128821585,6440,6440,6440,6440,0
20250418,174700,128821585,6440,6440,6440,6440,0
20250418,174600,128821585,6440,6440,6440,6440,0
20250418,174500,128821585,6440,6440,6440,6440,0
20250418,174400,128821585,6440,6440,6440,6440,0
20250418,174300,128821585,6440,6440,6440,6440,0
20250418,174200,128821585,6440,6440,6440,6440,0
20250418,174100,128821585,6440,6440,6440,6440,0
20250418,174000,128821585,6440,6440,6440,6440,0
20250418,173900,128821585,6440,6440,6440,6440,0
20250418,173800,128821585,6440,6440,6440,6440,0
20250418,173700,128821585,6440,6440,6440,6440,0
20250418,173600,128821585,6440,6440,6440,6440,0
20250418,173500,128821585,6440,6440,6440,6440,0
20250418,173400,128821585,6440,6440,6440,6440,0
20250418,173300,128821585,6440,6440,6440,6440,0
20250418,173200,128821585,6440,6440,6440,6440,0
20250418,173100,128821585,6440,6440,6440,6440,0
20250418,173000,128821585,6440,6440,6440,6440,0
20250418,172900,128821585,6440,6440,6440,6440,0
20250418,172800,128821585,6440,6440,6440,6440,0
20250418,172700,128821585,6440,6440,6440,6440,0
20250418,172600,128821585,6440,6440,6440,6440,0
20250418,172500,128821585,6440,6440,6440,6440,0
20250418,172400,128821585,6440,6440,6440,6440,1197
20250418,172300,128821585,6440,6440,6440,6440,0
20250418,172200,128821585,6440,6440,6440,6440,0
20250418,172100,128821585,6440,6440,6440,6440,0
20250418,172000,128821585,6440,6440,6440,6440,0
20250418,171900,128821585,6440,6440,6440,6440,0
20250418,171800,128821585,6440,6440,6440,6440,0
20250418,171700,128821585,6440,6440,6440,6440,0
20250418,171600,128821585,6440,6440,6440,6440,0
20250418,171500,128821585,6440,6440,6440,6440,0
20250418,171400,128821585,6440,6440,6440,6440,0
20250418,171300,128821585,6440,6440,6440,6440,0
20250418,171200,128821585,6440,6440,6440,6440,0
20250418,171100,128821585,6440,6440,6440,6440,0
20250418,171000,128821585,6440,6440,6440,6440,0
20250418,170900,128821585,6440,6440,6440,6440,0
20250418,170800,128821585,6440,6440,6440,6440,0
20250418,170700,128821585,6440,6440,6440,6440,0
20250418,170600,128821585,6440,6440,6440,6440,0
20250418,170500,128821585,6440,6440,6440,6440,0
20250418,170400,128821585,6440,6440,6440,6440,0
20250418,170300,128821585,6440,6440,6440,6440,0
20250418,170200,128821585,6440,6440,6440,6440,0
20250418,170100,128821585,6440,6440,6440,6440,0
20250418,170000,128821585,6440,6440,6440,6440,0
20250418,165900,128821585,6440,6440,6440,6440,0
20250418,165800,128821585,6440,6440,6440,6440,0
20250418,165700,128821585,6440,6440,6440,6440,0
20250418,165600,128821585,6440,6440,6440,6440,0
20250418,165500,128821585,6440,6440,6440,6440,0
20250418,165400,128821585,6440,6440,6440,6440,1197
20250418,165300,128821585,6440,6440,6440,6440,0
20250418,165200,128821585,6440,6440,6440,6440,0
20250418,165100,128821585,6440,6440,6440,6440,0
20250418,165000,128821585,6440,6440,6440,6440,0
20250418,164900,128821585,6440,6440,6440,6440,0
20250418,164800,128821585,6440,6440,6440,6440,0
20250418,164700,128821585,6440,6440,6440,6440,0
20250418,164600,128821585,6440,6440,6440,6440,0
20250418,164500,128821585,6440,6440,6440,6440,0
20250418,164400,128821585,6440,6440,6440,6440,0
20250418,164300,128821585,6440,6440,6440,6440,0
20250418,164200,128821585,6440,6440,6440,6440,0
20250418,164100,128821585,6440,6440,6440,6440,0
20250418,164000,128821585,6440,6440,6440,6440,0
20250418,163900,128821585,6440,6440,6440,6440,0
20250418,163800,128821585,6440,6440,6440,6440,0
20250418,163700,128821585,6440,6440,6440,6440,0
20250418,163600,128821585,6440,6440,6440,6440,0
20250418,163500,128821585,6440,6440,6440,6440,0
20250418,163400,128821585,6440,6440,6440,6440,0
20250418,163300,128821585,6440,6440,6440,6440,0
20250418,163200,128821585,6440,6440,6440,6440,0
20250418,163100,128821585,6440,6440,6440,6440,0
20250418,163000,128821585,6440,6440,6440,6440,0
20250418,162900,128821585,6440,6440,6440,6440,0
20250418,162800,128821585,6440,6440,6440,6440,0
20250418,162700,128821585,6440,6440,6440,6440,0
20250418,162600,128821585,6440,6440,6440,6440,0
20250418,162500,128821585,6440,6440,6440,6440,0
20250418,162400,128821585,6440,6440,6440,6440,1197
20250418,162300,128821585,6440,6440,6440,6440,0
20250418,162200,128821585,6440,6440,6440,6440,0
20250418,162100,128821585,6440,6440,6440,6440,0
20250418,162000,128821585,6440,6440,6440,6440,0
20250418,161900,128821585,6440,6440,6440,6440,0
20250418,161800,128821585,6440,6440,6440,6440,0
20250418,161700,128821585,6440,6440,6440,6440,0
20250418,161600,128821585,6440,6440,6440,6440,0
20250418,161500,128821585,6440,6440,6440,6440,0
20250418,161400,128821585,6440,6440,6440,6440,0
20250418,161300,128821585,6440,6440,6440,6440,0
20250418,161200,128821585,6440,6440,6440,6440,0
20250418,161100,128821585,6440,6440,6440,6440,0
20250418,161000,128821585,6440,6440,6440,6440,0
20250418,160900,128821585,6440,6440,6440,6440,0
20250418,160800,128821585,6440,6440,6440,6440,0
20250418,160700,128821585,6440,6440,6440,6440,0
20250418,160600,128821585,6440,6440,6440,6440,0
20250418,160500,128821585,6440,6440,6440,6440,0
20250418,160400,128821585,6440,6440,6440,6440,0
20250418,160300,128821585,6440,6440,6440,6440,0
20250418,160200,128821585,6440,6440,6440,6440,0
20250418,160100,128821585,6440,6440,6440,6440,0
20250418,160000,128821585,6440,6440,6440,6440,0
20250418,155900,128821585,6440,6440,6440,6440,0
20250418,155800,128821585,6440,6440,6440,6440,0
20250418,155700,128821585,6440,6440,6440,6440,0
20250418,155600,128821585,6440,6440,6440,6440,0
20250418,155500,128821585,6440,6440,6440,6440,0
20250418,155400,128821585,6440,6440,6440,6440,1197
20250418,155300,128821585,6440,6440,6440,6440,0
20250418,155200,128821585,6440,6440,6440,6440,0
20250418,155100,128821585,6440,6440,6440,6440,0
20250418,155000,128821585,6440,6440,6440,6440,0
20250418,154900,128821585,6440,6440,6440,6440,0
20250418,154800,128821585,6440,6440,6440,6440,0
20250418,154700,128821585,6440,6440,6440,6440,0
20250418,154600,128821585,6440,6440,6440,6440,0
20250418,154500,128821585,6440,6440,6440,6440,0
20250418,154400,128821585,6440,6440,6440,6440,0
20250418,154300,128821585,6440,6440,6440,6440,0
20250418,154200,128821585,6440,6440,6440,6440,0
20250418,154100,128821585,6440,6440,6440,6440,0
20250418,154000,128821585,6440,6440,6440,6440,0
20250418,153900,128821585,6440,6440,6440,6440,0
20250418,153800,128821585,6440,6440,6440,6440,0
20250418,153700,128821585,6440,6440,6440,6440,0
20250418,153600,128821585,6440,6440,6440,6440,0
20250418,153500,128821585,6440,6440,6440,6440,0
20250418,153400,128821585,6440,6440,6440,6440,0
20250418,153300,128821585,6440,6440,6440,6440,0
20250418,153200,128821585,6440,6440,6440,6440,0
20250418,153100,128821585,6440,6440,6440,6440,0
20250418,153000,128821585,6440,6440,6440,6440,1197
20250418,152900,121112905,6450,6450,6450,6450,0
20250418,152800,121112905,6450,6450,6450,6450,0
20250418,152700,121112905,6450,6450,6450,6450,0
20250418,152600,121112905,6450,6450,6450,6450,0
20250418,152500,121112905,6450,6450,6450,6450,0
20250418,152400,121112905,6450,6450,6450,6450,0
20250418,152300,121112905,6450,6450,6450,6450,0
20250418,152200,121112905,6450,6450,6450,6450,0
20250418,152100,121112905,6450,6450,6450,6450,0
20250418,152000,121112905,6450,6450,6450,6450,0
20250418,151900,121112905,6450,6450,6450,6450,0
20250418,151800,121112905,6450,6450,6450,6450,0
20250418,151700,121112905,6450,6450,6450,6450,0
20250418,151600,121112905,6450,6450,6450,6450,0
20250418,151500,121112905,6450,6450,6450,6450,0
20250418,151400,121112905,6450,6450,6450,6450,37
20250418,151300,120874255,6450,6430,6450,6430,1585
20250418,151200,110664545,6440,6440,6440,6440,0
20250418,151100,110664545,6440,6440,6440,6440,0
20250418,151000,110664545,6440,6440,6440,6440,0
20250418,150900,110664545,6440,6440,6440,6440,0
20250418,150800,110664545,6440,6440,6440,6440,0
20250418,150700,110664545,6440,6440,6440,6440,0
20250418,150600,110664545,6440,6440,6440,6440,0
20250418,150500,110664545,6440,6440,6440,6440,0
20250418,150400,110664545,6440,6440,6440,6440,0
20250418,150300,110664545,6440,6440,6440,6440,0
20250418,150200,110664545,6440,6440,6440,6440,0
20250418,150100,110664545,6440,6430,6440,6430,4
20250418,150000,110638795,6440,6440,6440,6440,0
20250418,145900,110638795,6440,6440,6440,6440,0
20250418,145800,110638795,6440,6440,6440,6440,0
20250418,145700,110638795,6440,6440,6440,6440,0
20250418,145600,110638795,6440,6440,6440,6440,0
20250418,145500,110638795,6440,6390,6440,6370,229
20250418,145400,109176595,6440,6390,6440,6390,3
20250418,145300,109157335,6450,6450,6450,6450,0
20250418,145200,109157335,6450,6450,6450,6450,10
20250418,145100,109092835,6450,6400,6450,6400,80
20250418,145000,108580335,6450,6450,6450,6450,0
20250418,144900,108580335,6450,6450,6450,6450,0
20250418,144800,108580335,6450,6440,6450,6440,519
20250418,144700,105236145,6430,6430,6430,6430,266
20250418,144600,103525765,6420,6420,6420,6420,0
20250418,144500,103525765,6420,6420,6420,6420,210
20250418,144400,102177565,6420,6420,6420,6420,1
20250418,144300,102171145,6400,6400,6400,6400,0
20250418,144200,102171145,6400,6400,6400,6400,0
20250418,144100,102171145,6400,6400,6400,6400,0
20250418,144000,102171145,6400,6420,6420,6400,2
20250418,143900,102158325,6350,6380,6380,6350,100
20250418,143800,101522465,6440,6430,6440,6430,249
20250418,143700,99921305,6420,6420,6420,6420,140
20250418,143600,99022505,6420,6420,6420,6420,0
20250418,143500,99022505,6420,6410,6420,6410,19
20250418,143400,98900625,6420,6400,6420,6400,6
20250418,143300,98862195,6420,6395,6420,6390,503
20250418,143200,95639530,6400,6400,6400,6400,0
20250418,143100,95639530,6400,6400,6400,6400,0
20250418,143000,95639530,6400,6400,6400,6400,0
20250418,142900,95639530,6400,6400,6400,6400,0
20250418,142800,95639530,6400,6400,6400,6400,0
20250418,142700,95639530,6400,6400,6400,6400,0
20250418,142600,95639530,6400,6400,6400,6400,0
20250418,142500,95639530,6400,6400,6400,6400,0
20250418,142400,95639530,6400,6400,6400,6400,0
20250418,142300,95639530,6400,6400,6400,6400,0
20250418,142200,95639530,6400,6400,6400,6400,0
20250418,142100,95639530,6400,6400,6400,6400,0
20250418,142000,95639530,6400,6400,6400,6400,0
20250418,141900,95639530,6400,6400,6400,6400,0
20250418,141800,95639530,6400,6400,6400,6400,0
20250418,141700,95639530,6400,6400,6400,6400,0
20250418,141600,95639530,6400,6400,6400,6400,0
20250418,141500,95639530,6400,6400,6400,6400,0
20250418,141400,95639530,6400,6400,6400,6400,0
20250418,141300,95639530,6400,6400,6400,6400,0
20250418,141200,95639530,6400,6400,6400,6400,0
20250418,141100,95639530,6400,6400,6400,6400,0
20250418,141000,95639530,6400,6400,6400,6400,0
20250418,140900,95639530,6400,6400,6400,6400,0
20250418,140800,95639530,6400,6400,6400,6400,0
20250418,140700,95639530,6400,6400,6400,6400,0
20250418,140600,95639530,6400,6400,6400,6400,1
20250418,140500,95633130,6400,6400,6400,6400,0
20250418,140400,95633130,6400,6400,6400,6400,0
20250418,140300,95633130,6400,6400,6400,6400,0
20250418,140200,95633130,6400,6400,6400,6400,0
20250418,140100,95633130,6400,6400,6400,6400,0
20250418,140000,95633130,6400,6400,6400,6400,0
20250418,135900,95633130,6400,6390,6400,6390,2
20250418,135800,95620340,6400,6400,6400,6400,0
20250418,135700,95620340,6400,6400,6400,6400,0
20250418,135600,95620340,6400,6400,6400,6400,2
20250418,135500,95607540,6410,6410,6410,6410,0
20250418,135400,95607540,6410,6410,6410,6410,0
20250418,135300,95607540,6410,6410,6410,6410,0
20250418,135200,95607540,6410,6410,6410,6410,0
20250418,135100,95607540,6410,6410,6410,6410,0
20250418,135000,95607540,6410,6410,6410,6410,0
20250418,134900,95607540,6410,6410,6410,6410,0
20250418,134800,95607540,6410,6410,6410,6410,0
20250418,134700,95607540,6410,6410,6410,6410,0
20250418,134600,95607540,6410,6410,6410,6410,0
20250418,134500,95607540,6410,6410,6410,6410,0
20250418,134400,95607540,6410,6380,6410,6380,514
20250418,134300,92317890,6370,6370,6370,6370,0
20250418,134200,92317890,6370,6370,6370,6370,0
20250418,134100,92317890,6370,6370,6370,6370,0
20250418,134000,92317890,6370,6370,6370,6370,0
20250418,133900,92317890,6370,6370,6370,6370,1098
20250418,133800,85323630,6370,6370,6370,6370,0
20250418,133700,85323630,6370,6370,6370,6370,0
20250418,133600,85323630,6370,6370,6370,6370,0
20250418,133500,85323630,6370,6370,6370,6370,0
20250418,133400,85323630,6370,6370,6370,6370,0
20250418,133300,85323630,6370,6370,6370,6370,0
20250418,133200,85323630,6370,6370,6370,6370,0
20250418,133100,85323630,6370,6370,6370,6370,0
20250418,133000,85323630,6370,6370,6370,6370,3
20250418,132900,85304520,6370,6370,6370,6370,0
20250418,132800,85304520,6370,6370,6370,6370,0
20250418,132700,85304520,6370,6370,6370,6360,3
20250418,132600,85285420,6370,6370,6370,6370,10
20250418,132500,85221720,6370,6370,6370,6370,5
20250418,132400,85189870,6370,6370,6370,6370,0
20250418,132300,85189870,6370,6370,6370,6370,0
20250418,132200,85189870,6370,6370,6370,6370,0
20250418,132100,85189870,6370,6370,6370,6370,0
20250418,132000,85189870,6370,6370,6370,6370,0
20250418,131900,85189870,6370,6370,6370,6370,0
20250418,131800,85189870,6370,6370,6370,6370,0
20250418,131700,85189870,6370,6370,6370,6370,0
20250418,131600,85189870,6370,6370,6370,6370,0
20250418,131500,85189870,6370,6370,6370,6370,0
20250418,131400,85189870,6370,6370,6370,6370,8
20250418,131300,85138910,6300,6350,6350,6300,1250
20250418,131200,77242100,6370,6370,6370,6370,1
20250418,131100,77235730,6350,6350,6350,6350,5
20250418,131000,77203980,6350,6350,6350,6350,0
20250418,130900,77203980,6350,6350,6350,6350,0
20250418,130800,77203980,6350,6350,6350,6350,1
20250418,130700,77197630,6370,6370,6370,6370,0
20250418,130600,77197630,6370,6370,6370,6370,0
20250418,130500,77197630,6370,6370,6370,6370,5
20250418,130400,77165780,6370,6370,6370,6370,0
20250418,130300,77165780,6370,6370,6370,6370,10
20250418,130200,77102080,6370,6370,6370,6370,0
20250418,130100,77102080,6370,6370,6370,6370,0
20250418,130000,77102080,6370,6370,6370,6370,0
20250418,125900,77102080,6370,6370,6370,6370,0
20250418,125800,77102080,6370,6370,6370,6370,0
20250418,125700,77102080,6370,6370,6370,6370,0
20250418,125600,77102080,6370,6360,6370,6360,63
20250418,125500,76701350,6350,6350,6350,6350,0
20250418,125400,76701350,6350,6350,6350,6350,0
20250418,125300,76701350,6350,6360,6360,6350,51
20250418,125200,76377490,6370,6370,6370,6370,0
20250418,125100,76377490,6370,6370,6370,6370,0
20250418,125000,76377490,6370,6370,6370,6370,0
20250418,124900,76377490,6370,6370,6370,6370,0
20250418,124800,76377490,6370,6370,6370,6370,0
20250418,124700,76377490,6370,6370,6370,6370,0
20250418,124600,76377490,6370,6370,6370,6370,0
20250418,124500,76377490,6370,6370,6370,6370,0
20250418,124400,76377490,6370,6370,6370,6370,450
20250418,124300,73510990,6370,6370,6370,6370,0
20250418,124200,73510990,6370,6370,6370,6370,0
20250418,124100,73510990,6370,6370,6370,6370,0
20250418,124000,73510990,6370,6370,6370,6370,0
20250418,123900,73510990,6370,6370,6370,6370,0
20250418,123800,73510990,6370,6370,6370,6370,0
20250418,123700,73510990,6370,6370,6370,6370,0
20250418,123600,73510990,6370,6370,6370,6370,2
20250418,123500,73498250,6380,6380,6380,6380,0
20250418,123400,73498250,6380,6380,6380,6380,0
20250418,123300,73498250,6380,6380,6380,6380,0
20250418,123200,73498250,6380,6380,6380,6380,0
20250418,123100,73498250,6380,6380,6380,6380,0
20250418,123000,73498250,6380,6380,6380,6380,0
20250418,122900,73498250,6380,6380,6380,6380,0
20250418,122800,73498250,6380,6380,6380,6380,20
20250418,122700,73370650,6370,6370,6370,6370,0
20250418,122600,73370650,6370,6370,6370,6370,0
20250418,122500,73370650,6370,6370,6370,6370,0
20250418,122400,73370650,6370,6370,6370,6370,0
20250418,122300,73370650,6370,6370,6370,6370,0
20250418,122200,73370650,6370,6370,6370,6370,1
20250418,122100,73364280,6380,6380,6380,6380,0
20250418,122000,73364280,6380,6380,6380,6380,10
20250418,121900,73300480,6370,6370,6370,6370,0
20250418,121800,73300480,6370,6370,6370,6370,10
20250418,121700,73236780,6380,6380,6380,6380,0
20250418,121600,73236780,6380,6380,6380,6380,0
20250418,121500,73236780,6380,6380,6380,6380,0
20250418,121400,73236780,6380,6350,6380,6350,4
20250418,121300,73211350,6380,6380,6380,6380,0
20250418,121200,73211350,6380,6380,6380,6380,0
20250418,121100,73211350,6380,6380,6380,6380,0
20250418,121000,73211350,6380,6380,6380,6380,0
20250418,120900,73211350,6380,6380,6380,6380,0
20250418,120800,73211350,6380,6380,6380,6380,0
20250418,120700,73211350,6380,6380,6380,6380,0
20250418,120600,73211350,6380,6380,6380,6380,0
20250418,120500,73211350,6380,6380,6380,6380,0
20250418,120400,73211350,6380,6380,6380,6380,0
20250418,120300,73211350,6380,6380,6380,6380,0
20250418,120200,73211350,6380,6380,6380,6380,0
20250418,120100,73211350,6380,6380,6380,6380,0
20250418,120000,73211350,6380,6380,6380,6380,0
20250418,115900,73211350,6380,6360,6380,6350,262
20250418,115800,71547590,6380,6380,6380,6380,0
20250418,115700,71547590,6380,6380,6380,6380,0
20250418,115600,71547590,6380,6380,6380,6380,0
20250418,115500,71547590,6380,6380,6380,6380,0
20250418,115400,71547590,6380,6380,6380,6380,0
20250418,115300,71547590,6380,6380,6380,6380,0
20250418,115200,71547590,6380,6380,6380,6380,0
20250418,115100,71547590,6380,6380,6380,6380,0
20250418,115000,71547590,6380,6380,6380,6380,0
20250418,114900,71547590,6380,6380,6380,6380,0
20250418,114800,71547590,6380,6380,6380,6380,0
20250418,114700,71547590,6380,6380,6380,6380,0
20250418,114600,71547590,6380,6380,6380,6380,24
20250418,114500,71394470,6380,6380,6380,6380,7
20250418,114400,71349810,6350,6350,6350,6350,14
20250418,114300,71260910,6380,6380,6380,6380,0
20250418,114200,71260910,6380,6380,6380,6380,0
20250418,114100,71260910,6380,6380,6380,6380,0
20250418,114000,71260910,6380,6380,6380,6380,0
20250418,113900,71260910,6380,6380,6380,6380,0
20250418,113800,71260910,6380,6380,6380,6380,0
20250418,113700,71260910,6380,6380,6380,6380,0
20250418,113600,71260910,6380,6380,6380,6380,0
20250418,113500,71260910,6380,6380,6380,6380,0
20250418,113400,71260910,6380,6380,6380,6380,0
20250418,113300,71260910,6380,6380,6380,6380,0
20250418,113200,71260910,6380,6380,6380,6380,0
20250418,113100,71260910,6380,6380,6380,6380,0
20250418,113000,71260910,6380,6380,6380,6380,0
20250418,112900,71260910,6380,6380,6380,6380,21
20250418,112800,71126930,6380,6380,6380,6380,0
20250418,112700,71126930,6380,6370,6380,6370,72
20250418,112600,70668170,6370,6370,6370,6370,0
20250418,112500,70668170,6370,6370,6370,6370,20
20250418,112400,70540770,6370,6370,6370,6370,0
20250418,112300,70540770,6370,6370,6370,6370,0
20250418,112200,70540770,6370,6370,6370,6370,0
20250418,112100,70540770,6370,6370,6370,6370,0
20250418,112000,70540770,6370,6370,6370,6370,0
20250418,111900,70540770,6370,6370,6370,6370,0
20250418,111800,70540770,6370,6370,6370,6370,0
20250418,111700,70540770,6370,6370,6370,6370,0
20250418,111600,70540770,6370,6370,6370,6370,60
20250418,111500,70158570,6370,6370,6370,6370,0
20250418,111400,70158570,6370,6370,6370,6370,0
20250418,111300,70158570,6370,6370,6370,6370,1
20250418,111200,70152200,6370,6370,6370,6370,0
20250418,111100,70152200,6370,6370,6370,6370,0
20250418,111000,70152200,6370,6370,6370,6370,0
20250418,110900,70152200,6370,6370,6370,6370,0
20250418,110800,70152200,6370,6370,6370,6370,23
20250418,110700,70005690,6370,6370,6370,6370,100
20250418,110600,69368690,6370,6350,6370,6350,101
20250418,110500,68727320,6350,6350,6350,6350,0
20250418,110400,68727320,6350,6350,6350,6350,0
20250418,110300,68727320,6350,6350,6350,6350,0
20250418,110200,68727320,6350,6350,6350,6350,1
20250418,110100,68720970,6350,6350,6350,6350,0
20250418,110000,68720970,6350,6350,6350,6350,0
20250418,105900,68720970,6350,6350,6350,6350,0
20250418,105800,68720970,6350,6350,6350,6350,0
20250418,105700,68720970,6350,6350,6350,6350,0
20250418,105600,68720970,6350,6350,6350,6350,0
20250418,105500,68720970,6350,6350,6350,6350,5
20250418,105400,68689220,6350,6350,6350,6350,0
20250418,105300,68689220,6350,6350,6350,6350,0
20250418,105200,68689220,6350,6350,6350,6350,0
20250418,105100,68689220,6350,6350,6350,6350,0
20250418,105000,68689220,6350,6350,6350,6350,0
20250418,104900,68689220,6350,6340,6350,6340,111
20250418,104800,67985370,6340,6340,6340,6340,0
20250418,104700,67985370,6340,6340,6340,6340,0
20250418,104600,67985370,6340,6340,6340,6340,2
20250418,104500,67972690,6340,6330,6340,6330,66
20250418,104400,67554820,6330,6330,6330,6330,0
20250418,104300,67554820,6330,6330,6330,6330,0
20250418,104200,67554820,6330,6330,6330,6330,0
20250418,104100,67554820,6330,6330,6330,6330,16
20250418,104000,67453540,6330,6330,6330,6330,0
20250418,103900,67453540,6330,6330,6330,6330,0
20250418,103800,67453540,6330,6330,6330,6330,31
20250418,103700,67257310,6330,6330,6330,6330,3
20250418,103600,67238320,6290,6290,6290,6290,0
20250418,103500,67238320,6290,6290,6290,6290,0
20250418,103400,67238320,6290,6290,6290,6290,1
20250418,103300,67232030,6330,6330,6330,6330,0
20250418,103200,67232030,6330,6300,6330,6300,41
20250418,103100,66973040,6320,6330,6330,6300,5
20250418,103000,66941490,6300,6300,6300,6300,0
20250418,102900,66941490,6300,6330,6330,6300,3300
20250418,102800,46131900,6390,6390,6390,6390,1
20250418,102700,46125510,6330,6350,6350,6330,50
20250418,102600,45808600,6410,6410,6410,6410,0
20250418,102500,45808600,6410,6410,6410,6410,10
20250418,102400,45744500,6350,6370,6370,6350,1421
20250418,102300,36698420,6410,6410,6410,6410,0
20250418,102200,36698420,6410,6410,6410,6410,6
20250418,102100,36659960,6370,6370,6410,6370,24
20250418,102000,36506240,6410,6410,6410,6410,0
20250418,101900,36506240,6410,6410,6410,6410,0
20250418,101800,36506240,6410,6410,6410,6410,3
20250418,101700,36487010,6370,6370,6370,6370,22
20250418,101600,36346870,6410,6410,6410,6410,0
20250418,101500,36346870,6410,6410,6410,6410,0
20250418,101400,36346870,6410,6410,6410,6410,0
20250418,101300,36346870,6410,6410,6410,6410,0
20250418,101200,36346870,6410,6410,6410,6410,0
20250418,101100,36346870,6410,6410,6410,6410,0
20250418,101000,36346870,6410,6410,6410,6410,0
20250418,100900,36346870,6410,6410,6410,6410,0
20250418,100800,36346870,6410,6410,6410,6410,4
20250418,100700,36321230,6370,6410,6410,6370,7
20250418,100600,36276440,6410,6410,6410,6410,0
20250418,100500,36276440,6410,6410,6410,6410,0
20250418,100400,36276440,6410,6410,6410,6410,0
20250418,100300,36276440,6410,6410,6410,6410,0
20250418,100200,36276440,6410,6410,6410,6410,0
20250418,100100,36276440,6410,6410,6410,6410,0
20250418,100000,36276440,6410,6410,6410,6410,0
20250418,095900,36276440,6410,6410,6410,6410,0
20250418,095800,36276440,6410,6380,6410,6380,5
20250418,095700,36244420,6410,6410,6410,6410,0
20250418,095600,36244420,6410,6410,6410,6410,0
20250418,095500,36244420,6410,6410,6410,6410,0
20250418,095400,36244420,6410,6410,6410,6410,0
20250418,095300,36244420,6410,6410,6410,6400,52
20250418,095200,35911110,6410,6400,6410,6400,2
20250418,095100,35898300,6400,6380,6400,6380,317
20250418,095000,33869700,6400,6400,6400,6400,0
20250418,094900,33869700,6400,6400,6400,6400,0
20250418,094800,33869700,6400,6400,6400,6400,0
20250418,094700,33869700,6400,6400,6400,6400,0
20250418,094600,33869700,6400,6400,6400,6400,20
20250418,094500,33741700,6400,6400,6400,6400,1
20250418,094400,33735300,6400,6400,6400,6400,0
20250418,094300,33735300,6400,6400,6400,6400,0
20250418,094200,33735300,6400,6400,6400,6400,0
20250418,094100,33735300,6400,6400,6400,6400,0
20250418,094000,33735300,6400,6400,6400,6400,3
20250418,093900,33716100,6400,6370,6400,6370,10
20250418,093800,33652130,6360,6410,6410,6360,23
20250418,093700,33505790,6410,6410,6410,6410,0
20250418,093600,33505790,6410,6410,6410,6410,1
20250418,093500,33499380,6420,6420,6420,6420,0
20250418,093400,33499380,6420,6420,6420,6420,0
20250418,093300,33499380,6420,6420,6420,6420,0
20250418,093200,33499380,6420,6380,6420,6380,36
20250418,093100,33269300,6380,6380,6380,6380,500
20250418,093000,30079300,6430,6430,6430,6430,0
20250418,092900,30079300,6430,6430,6430,6430,0
20250418,092800,30079300,6430,6430,6430,6430,0
20250418,092700,30079300,6430,6430,6430,6430,0
20250418,092600,30079300,6430,6430,6430,6430,0
20250418,092500,30079300,6430,6430,6430,6430,0
20250418,092400,30079300,6430,6430,6430,6430,0
20250418,092300,30079300,6430,6430,6430,6430,0
20250418,092200,30079300,6430,6430,6430,6430,0
20250418,092100,30079300,6430,6360,6430,6360,76
20250418,092000,29592500,6360,6360,6360,6360,0
20250418,091900,29592500,6360,6360,6360,6360,0
20250418,091800,29592500,6360,6430,6440,6360,43
20250418,091700,29316600,6410,6410,6410,6410,802
20250418,091600,24175780,6410,6370,6410,6370,631
20250418,091500,20149790,6350,6350,6350,6350,0
20250418,091400,20149790,6350,6350,6350,6350,19
20250418,091300,20029140,6350,6340,6350,6340,100
20250418,091200,19394350,6350,6350,6350,6350,0
20250418,091100,19394350,6350,6350,6350,6350,0
20250418,091000,19394350,6350,6350,6350,6350,0
20250418,090900,19394350,6350,6350,6350,6350,0
20250418,090800,19394350,6350,6350,6350,6350,0
20250418,090700,19394350,6350,6350,6350,6350,0
20250418,090600,19394350,6350,6340,6350,6300,863
20250418,090500,13947490,6380,6380,6380,6380,0
20250418,090400,13947490,6380,6360,6380,6360,56
20250418,090300,13591210,6330,6330,6330,6330,0
20250418,090200,13591210,6330,6330,6330,6330,100
20250418,090100,12958210,6330,6350,6350,6330,1037
20250418,090000,6383800,6380,6320,6380,6320,1010
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 205400 128821585 6440 6440 6440 6440 1197
3 20250418 205300 128821585 6440 6440 6440 6440 0
4 20250418 205200 128821585 6440 6440 6440 6440 0
5 20250418 205100 128821585 6440 6440 6440 6440 0
6 20250418 205000 128821585 6440 6440 6440 6440 0
7 20250418 204900 128821585 6440 6440 6440 6440 0
8 20250418 204800 128821585 6440 6440 6440 6440 0
9 20250418 204700 128821585 6440 6440 6440 6440 0
10 20250418 204600 128821585 6440 6440 6440 6440 0
11 20250418 204500 128821585 6440 6440 6440 6440 0
12 20250418 204400 128821585 6440 6440 6440 6440 0
13 20250418 204300 128821585 6440 6440 6440 6440 0
14 20250418 204200 128821585 6440 6440 6440 6440 0
15 20250418 204100 128821585 6440 6440 6440 6440 0
16 20250418 204000 128821585 6440 6440 6440 6440 0
17 20250418 203900 128821585 6440 6440 6440 6440 0
18 20250418 203800 128821585 6440 6440 6440 6440 0
19 20250418 203700 128821585 6440 6440 6440 6440 0
20 20250418 203600 128821585 6440 6440 6440 6440 0
21 20250418 203500 128821585 6440 6440 6440 6440 0
22 20250418 203400 128821585 6440 6440 6440 6440 0
23 20250418 203300 128821585 6440 6440 6440 6440 0
24 20250418 203200 128821585 6440 6440 6440 6440 0
25 20250418 203100 128821585 6440 6440 6440 6440 0
26 20250418 203000 128821585 6440 6440 6440 6440 0
27 20250418 202900 128821585 6440 6440 6440 6440 0
28 20250418 202800 128821585 6440 6440 6440 6440 0
29 20250418 202700 128821585 6440 6440 6440 6440 0
30 20250418 202600 128821585 6440 6440 6440 6440 0
31 20250418 202500 128821585 6440 6440 6440 6440 0
32 20250418 202400 128821585 6440 6440 6440 6440 1197
33 20250418 202300 128821585 6440 6440 6440 6440 0
34 20250418 202200 128821585 6440 6440 6440 6440 0
35 20250418 202100 128821585 6440 6440 6440 6440 0
36 20250418 202000 128821585 6440 6440 6440 6440 0
37 20250418 201900 128821585 6440 6440 6440 6440 0
38 20250418 201800 128821585 6440 6440 6440 6440 0
39 20250418 201700 128821585 6440 6440 6440 6440 0
40 20250418 201600 128821585 6440 6440 6440 6440 0
41 20250418 201500 128821585 6440 6440 6440 6440 0
42 20250418 201400 128821585 6440 6440 6440 6440 0
43 20250418 201300 128821585 6440 6440 6440 6440 0
44 20250418 201200 128821585 6440 6440 6440 6440 0
45 20250418 201100 128821585 6440 6440 6440 6440 0
46 20250418 201000 128821585 6440 6440 6440 6440 0
47 20250418 200900 128821585 6440 6440 6440 6440 0
48 20250418 200800 128821585 6440 6440 6440 6440 0
49 20250418 200700 128821585 6440 6440 6440 6440 0
50 20250418 200600 128821585 6440 6440 6440 6440 0
51 20250418 200500 128821585 6440 6440 6440 6440 0
52 20250418 200400 128821585 6440 6440 6440 6440 0
53 20250418 200300 128821585 6440 6440 6440 6440 0
54 20250418 200200 128821585 6440 6440 6440 6440 0
55 20250418 200100 128821585 6440 6440 6440 6440 0
56 20250418 200000 128821585 6440 6440 6440 6440 0
57 20250418 195900 128821585 6440 6440 6440 6440 0
58 20250418 195800 128821585 6440 6440 6440 6440 0
59 20250418 195700 128821585 6440 6440 6440 6440 0
60 20250418 195600 128821585 6440 6440 6440 6440 0
61 20250418 195500 128821585 6440 6440 6440 6440 0
62 20250418 195400 128821585 6440 6440 6440 6440 1197
63 20250418 195300 128821585 6440 6440 6440 6440 0
64 20250418 195200 128821585 6440 6440 6440 6440 0
65 20250418 195100 128821585 6440 6440 6440 6440 0
66 20250418 195000 128821585 6440 6440 6440 6440 0
67 20250418 194900 128821585 6440 6440 6440 6440 0
68 20250418 194800 128821585 6440 6440 6440 6440 0
69 20250418 194700 128821585 6440 6440 6440 6440 0
70 20250418 194600 128821585 6440 6440 6440 6440 0
71 20250418 194500 128821585 6440 6440 6440 6440 0
72 20250418 194400 128821585 6440 6440 6440 6440 0
73 20250418 194300 128821585 6440 6440 6440 6440 0
74 20250418 194200 128821585 6440 6440 6440 6440 0
75 20250418 194100 128821585 6440 6440 6440 6440 0
76 20250418 194000 128821585 6440 6440 6440 6440 0
77 20250418 193900 128821585 6440 6440 6440 6440 0
78 20250418 193800 128821585 6440 6440 6440 6440 0
79 20250418 193700 128821585 6440 6440 6440 6440 0
80 20250418 193600 128821585 6440 6440 6440 6440 0
81 20250418 193500 128821585 6440 6440 6440 6440 0
82 20250418 193400 128821585 6440 6440 6440 6440 0
83 20250418 193300 128821585 6440 6440 6440 6440 0
84 20250418 193200 128821585 6440 6440 6440 6440 0
85 20250418 193100 128821585 6440 6440 6440 6440 0
86 20250418 193000 128821585 6440 6440 6440 6440 0
87 20250418 192900 128821585 6440 6440 6440 6440 0
88 20250418 192800 128821585 6440 6440 6440 6440 0
89 20250418 192700 128821585 6440 6440 6440 6440 0
90 20250418 192600 128821585 6440 6440 6440 6440 0
91 20250418 192500 128821585 6440 6440 6440 6440 0
92 20250418 192400 128821585 6440 6440 6440 6440 1197
93 20250418 192300 128821585 6440 6440 6440 6440 0
94 20250418 192200 128821585 6440 6440 6440 6440 0
95 20250418 192100 128821585 6440 6440 6440 6440 0
96 20250418 192000 128821585 6440 6440 6440 6440 0
97 20250418 191900 128821585 6440 6440 6440 6440 0
98 20250418 191800 128821585 6440 6440 6440 6440 0
99 20250418 191700 128821585 6440 6440 6440 6440 0
100 20250418 191600 128821585 6440 6440 6440 6440 0
101 20250418 191500 128821585 6440 6440 6440 6440 0
102 20250418 191400 128821585 6440 6440 6440 6440 0
103 20250418 191300 128821585 6440 6440 6440 6440 0
104 20250418 191200 128821585 6440 6440 6440 6440 0
105 20250418 191100 128821585 6440 6440 6440 6440 0
106 20250418 191000 128821585 6440 6440 6440 6440 0
107 20250418 190900 128821585 6440 6440 6440 6440 0
108 20250418 190800 128821585 6440 6440 6440 6440 0
109 20250418 190700 128821585 6440 6440 6440 6440 0
110 20250418 190600 128821585 6440 6440 6440 6440 0
111 20250418 190500 128821585 6440 6440 6440 6440 0
112 20250418 190400 128821585 6440 6440 6440 6440 0
113 20250418 190300 128821585 6440 6440 6440 6440 0
114 20250418 190200 128821585 6440 6440 6440 6440 0
115 20250418 190100 128821585 6440 6440 6440 6440 0
116 20250418 190000 128821585 6440 6440 6440 6440 0
117 20250418 185900 128821585 6440 6440 6440 6440 0
118 20250418 185800 128821585 6440 6440 6440 6440 0
119 20250418 185700 128821585 6440 6440 6440 6440 0
120 20250418 185600 128821585 6440 6440 6440 6440 0
121 20250418 185500 128821585 6440 6440 6440 6440 0
122 20250418 185400 128821585 6440 6440 6440 6440 1197
123 20250418 185300 128821585 6440 6440 6440 6440 0
124 20250418 185200 128821585 6440 6440 6440 6440 0
125 20250418 185100 128821585 6440 6440 6440 6440 0
126 20250418 185000 128821585 6440 6440 6440 6440 0
127 20250418 184900 128821585 6440 6440 6440 6440 0
128 20250418 184800 128821585 6440 6440 6440 6440 0
129 20250418 184700 128821585 6440 6440 6440 6440 0
130 20250418 184600 128821585 6440 6440 6440 6440 0
131 20250418 184500 128821585 6440 6440 6440 6440 0
132 20250418 184400 128821585 6440 6440 6440 6440 0
133 20250418 184300 128821585 6440 6440 6440 6440 0
134 20250418 184200 128821585 6440 6440 6440 6440 0
135 20250418 184100 128821585 6440 6440 6440 6440 0
136 20250418 184000 128821585 6440 6440 6440 6440 0
137 20250418 183900 128821585 6440 6440 6440 6440 0
138 20250418 183800 128821585 6440 6440 6440 6440 0
139 20250418 183700 128821585 6440 6440 6440 6440 0
140 20250418 183600 128821585 6440 6440 6440 6440 0
141 20250418 183500 128821585 6440 6440 6440 6440 0
142 20250418 183400 128821585 6440 6440 6440 6440 0
143 20250418 183300 128821585 6440 6440 6440 6440 0
144 20250418 183200 128821585 6440 6440 6440 6440 0
145 20250418 183100 128821585 6440 6440 6440 6440 0
146 20250418 183000 128821585 6440 6440 6440 6440 0
147 20250418 182900 128821585 6440 6440 6440 6440 0
148 20250418 182800 128821585 6440 6440 6440 6440 0
149 20250418 182700 128821585 6440 6440 6440 6440 0
150 20250418 182600 128821585 6440 6440 6440 6440 0
151 20250418 182500 128821585 6440 6440 6440 6440 0
152 20250418 182400 128821585 6440 6440 6440 6440 1197
153 20250418 182300 128821585 6440 6440 6440 6440 0
154 20250418 182200 128821585 6440 6440 6440 6440 0
155 20250418 182100 128821585 6440 6440 6440 6440 0
156 20250418 182000 128821585 6440 6440 6440 6440 0
157 20250418 181900 128821585 6440 6440 6440 6440 0
158 20250418 181800 128821585 6440 6440 6440 6440 0
159 20250418 181700 128821585 6440 6440 6440 6440 0
160 20250418 181600 128821585 6440 6440 6440 6440 0
161 20250418 181500 128821585 6440 6440 6440 6440 0
162 20250418 181400 128821585 6440 6440 6440 6440 0
163 20250418 181300 128821585 6440 6440 6440 6440 0
164 20250418 181200 128821585 6440 6440 6440 6440 0
165 20250418 181100 128821585 6440 6440 6440 6440 0
166 20250418 181000 128821585 6440 6440 6440 6440 0
167 20250418 180900 128821585 6440 6440 6440 6440 0
168 20250418 180800 128821585 6440 6440 6440 6440 0
169 20250418 180700 128821585 6440 6440 6440 6440 0
170 20250418 180600 128821585 6440 6440 6440 6440 0
171 20250418 180500 128821585 6440 6440 6440 6440 0
172 20250418 180400 128821585 6440 6440 6440 6440 0
173 20250418 180300 128821585 6440 6440 6440 6440 0
174 20250418 180200 128821585 6440 6440 6440 6440 0
175 20250418 180100 128821585 6440 6440 6440 6440 0
176 20250418 180000 128821585 6440 6440 6440 6440 0
177 20250418 175900 128821585 6440 6440 6440 6440 0
178 20250418 175800 128821585 6440 6440 6440 6440 0
179 20250418 175700 128821585 6440 6440 6440 6440 0
180 20250418 175600 128821585 6440 6440 6440 6440 0
181 20250418 175500 128821585 6440 6440 6440 6440 0
182 20250418 175400 128821585 6440 6440 6440 6440 1197
183 20250418 175300 128821585 6440 6440 6440 6440 0
184 20250418 175200 128821585 6440 6440 6440 6440 0
185 20250418 175100 128821585 6440 6440 6440 6440 0
186 20250418 175000 128821585 6440 6440 6440 6440 0
187 20250418 174900 128821585 6440 6440 6440 6440 0
188 20250418 174800 128821585 6440 6440 6440 6440 0
189 20250418 174700 128821585 6440 6440 6440 6440 0
190 20250418 174600 128821585 6440 6440 6440 6440 0
191 20250418 174500 128821585 6440 6440 6440 6440 0
192 20250418 174400 128821585 6440 6440 6440 6440 0
193 20250418 174300 128821585 6440 6440 6440 6440 0
194 20250418 174200 128821585 6440 6440 6440 6440 0
195 20250418 174100 128821585 6440 6440 6440 6440 0
196 20250418 174000 128821585 6440 6440 6440 6440 0
197 20250418 173900 128821585 6440 6440 6440 6440 0
198 20250418 173800 128821585 6440 6440 6440 6440 0
199 20250418 173700 128821585 6440 6440 6440 6440 0
200 20250418 173600 128821585 6440 6440 6440 6440 0
201 20250418 173500 128821585 6440 6440 6440 6440 0
202 20250418 173400 128821585 6440 6440 6440 6440 0
203 20250418 173300 128821585 6440 6440 6440 6440 0
204 20250418 173200 128821585 6440 6440 6440 6440 0
205 20250418 173100 128821585 6440 6440 6440 6440 0
206 20250418 173000 128821585 6440 6440 6440 6440 0
207 20250418 172900 128821585 6440 6440 6440 6440 0
208 20250418 172800 128821585 6440 6440 6440 6440 0
209 20250418 172700 128821585 6440 6440 6440 6440 0
210 20250418 172600 128821585 6440 6440 6440 6440 0
211 20250418 172500 128821585 6440 6440 6440 6440 0
212 20250418 172400 128821585 6440 6440 6440 6440 1197
213 20250418 172300 128821585 6440 6440 6440 6440 0
214 20250418 172200 128821585 6440 6440 6440 6440 0
215 20250418 172100 128821585 6440 6440 6440 6440 0
216 20250418 172000 128821585 6440 6440 6440 6440 0
217 20250418 171900 128821585 6440 6440 6440 6440 0
218 20250418 171800 128821585 6440 6440 6440 6440 0
219 20250418 171700 128821585 6440 6440 6440 6440 0
220 20250418 171600 128821585 6440 6440 6440 6440 0
221 20250418 171500 128821585 6440 6440 6440 6440 0
222 20250418 171400 128821585 6440 6440 6440 6440 0
223 20250418 171300 128821585 6440 6440 6440 6440 0
224 20250418 171200 128821585 6440 6440 6440 6440 0
225 20250418 171100 128821585 6440 6440 6440 6440 0
226 20250418 171000 128821585 6440 6440 6440 6440 0
227 20250418 170900 128821585 6440 6440 6440 6440 0
228 20250418 170800 128821585 6440 6440 6440 6440 0
229 20250418 170700 128821585 6440 6440 6440 6440 0
230 20250418 170600 128821585 6440 6440 6440 6440 0
231 20250418 170500 128821585 6440 6440 6440 6440 0
232 20250418 170400 128821585 6440 6440 6440 6440 0
233 20250418 170300 128821585 6440 6440 6440 6440 0
234 20250418 170200 128821585 6440 6440 6440 6440 0
235 20250418 170100 128821585 6440 6440 6440 6440 0
236 20250418 170000 128821585 6440 6440 6440 6440 0
237 20250418 165900 128821585 6440 6440 6440 6440 0
238 20250418 165800 128821585 6440 6440 6440 6440 0
239 20250418 165700 128821585 6440 6440 6440 6440 0
240 20250418 165600 128821585 6440 6440 6440 6440 0
241 20250418 165500 128821585 6440 6440 6440 6440 0
242 20250418 165400 128821585 6440 6440 6440 6440 1197
243 20250418 165300 128821585 6440 6440 6440 6440 0
244 20250418 165200 128821585 6440 6440 6440 6440 0
245 20250418 165100 128821585 6440 6440 6440 6440 0
246 20250418 165000 128821585 6440 6440 6440 6440 0
247 20250418 164900 128821585 6440 6440 6440 6440 0
248 20250418 164800 128821585 6440 6440 6440 6440 0
249 20250418 164700 128821585 6440 6440 6440 6440 0
250 20250418 164600 128821585 6440 6440 6440 6440 0
251 20250418 164500 128821585 6440 6440 6440 6440 0
252 20250418 164400 128821585 6440 6440 6440 6440 0
253 20250418 164300 128821585 6440 6440 6440 6440 0
254 20250418 164200 128821585 6440 6440 6440 6440 0
255 20250418 164100 128821585 6440 6440 6440 6440 0
256 20250418 164000 128821585 6440 6440 6440 6440 0
257 20250418 163900 128821585 6440 6440 6440 6440 0
258 20250418 163800 128821585 6440 6440 6440 6440 0
259 20250418 163700 128821585 6440 6440 6440 6440 0
260 20250418 163600 128821585 6440 6440 6440 6440 0
261 20250418 163500 128821585 6440 6440 6440 6440 0
262 20250418 163400 128821585 6440 6440 6440 6440 0
263 20250418 163300 128821585 6440 6440 6440 6440 0
264 20250418 163200 128821585 6440 6440 6440 6440 0
265 20250418 163100 128821585 6440 6440 6440 6440 0
266 20250418 163000 128821585 6440 6440 6440 6440 0
267 20250418 162900 128821585 6440 6440 6440 6440 0
268 20250418 162800 128821585 6440 6440 6440 6440 0
269 20250418 162700 128821585 6440 6440 6440 6440 0
270 20250418 162600 128821585 6440 6440 6440 6440 0
271 20250418 162500 128821585 6440 6440 6440 6440 0
272 20250418 162400 128821585 6440 6440 6440 6440 1197
273 20250418 162300 128821585 6440 6440 6440 6440 0
274 20250418 162200 128821585 6440 6440 6440 6440 0
275 20250418 162100 128821585 6440 6440 6440 6440 0
276 20250418 162000 128821585 6440 6440 6440 6440 0
277 20250418 161900 128821585 6440 6440 6440 6440 0
278 20250418 161800 128821585 6440 6440 6440 6440 0
279 20250418 161700 128821585 6440 6440 6440 6440 0
280 20250418 161600 128821585 6440 6440 6440 6440 0
281 20250418 161500 128821585 6440 6440 6440 6440 0
282 20250418 161400 128821585 6440 6440 6440 6440 0
283 20250418 161300 128821585 6440 6440 6440 6440 0
284 20250418 161200 128821585 6440 6440 6440 6440 0
285 20250418 161100 128821585 6440 6440 6440 6440 0
286 20250418 161000 128821585 6440 6440 6440 6440 0
287 20250418 160900 128821585 6440 6440 6440 6440 0
288 20250418 160800 128821585 6440 6440 6440 6440 0
289 20250418 160700 128821585 6440 6440 6440 6440 0
290 20250418 160600 128821585 6440 6440 6440 6440 0
291 20250418 160500 128821585 6440 6440 6440 6440 0
292 20250418 160400 128821585 6440 6440 6440 6440 0
293 20250418 160300 128821585 6440 6440 6440 6440 0
294 20250418 160200 128821585 6440 6440 6440 6440 0
295 20250418 160100 128821585 6440 6440 6440 6440 0
296 20250418 160000 128821585 6440 6440 6440 6440 0
297 20250418 155900 128821585 6440 6440 6440 6440 0
298 20250418 155800 128821585 6440 6440 6440 6440 0
299 20250418 155700 128821585 6440 6440 6440 6440 0
300 20250418 155600 128821585 6440 6440 6440 6440 0
301 20250418 155500 128821585 6440 6440 6440 6440 0
302 20250418 155400 128821585 6440 6440 6440 6440 1197
303 20250418 155300 128821585 6440 6440 6440 6440 0
304 20250418 155200 128821585 6440 6440 6440 6440 0
305 20250418 155100 128821585 6440 6440 6440 6440 0
306 20250418 155000 128821585 6440 6440 6440 6440 0
307 20250418 154900 128821585 6440 6440 6440 6440 0
308 20250418 154800 128821585 6440 6440 6440 6440 0
309 20250418 154700 128821585 6440 6440 6440 6440 0
310 20250418 154600 128821585 6440 6440 6440 6440 0
311 20250418 154500 128821585 6440 6440 6440 6440 0
312 20250418 154400 128821585 6440 6440 6440 6440 0
313 20250418 154300 128821585 6440 6440 6440 6440 0
314 20250418 154200 128821585 6440 6440 6440 6440 0
315 20250418 154100 128821585 6440 6440 6440 6440 0
316 20250418 154000 128821585 6440 6440 6440 6440 0
317 20250418 153900 128821585 6440 6440 6440 6440 0
318 20250418 153800 128821585 6440 6440 6440 6440 0
319 20250418 153700 128821585 6440 6440 6440 6440 0
320 20250418 153600 128821585 6440 6440 6440 6440 0
321 20250418 153500 128821585 6440 6440 6440 6440 0
322 20250418 153400 128821585 6440 6440 6440 6440 0
323 20250418 153300 128821585 6440 6440 6440 6440 0
324 20250418 153200 128821585 6440 6440 6440 6440 0
325 20250418 153100 128821585 6440 6440 6440 6440 0
326 20250418 153000 128821585 6440 6440 6440 6440 1197
327 20250418 152900 121112905 6450 6450 6450 6450 0
328 20250418 152800 121112905 6450 6450 6450 6450 0
329 20250418 152700 121112905 6450 6450 6450 6450 0
330 20250418 152600 121112905 6450 6450 6450 6450 0
331 20250418 152500 121112905 6450 6450 6450 6450 0
332 20250418 152400 121112905 6450 6450 6450 6450 0
333 20250418 152300 121112905 6450 6450 6450 6450 0
334 20250418 152200 121112905 6450 6450 6450 6450 0
335 20250418 152100 121112905 6450 6450 6450 6450 0
336 20250418 152000 121112905 6450 6450 6450 6450 0
337 20250418 151900 121112905 6450 6450 6450 6450 0
338 20250418 151800 121112905 6450 6450 6450 6450 0
339 20250418 151700 121112905 6450 6450 6450 6450 0
340 20250418 151600 121112905 6450 6450 6450 6450 0
341 20250418 151500 121112905 6450 6450 6450 6450 0
342 20250418 151400 121112905 6450 6450 6450 6450 37
343 20250418 151300 120874255 6450 6430 6450 6430 1585
344 20250418 151200 110664545 6440 6440 6440 6440 0
345 20250418 151100 110664545 6440 6440 6440 6440 0
346 20250418 151000 110664545 6440 6440 6440 6440 0
347 20250418 150900 110664545 6440 6440 6440 6440 0
348 20250418 150800 110664545 6440 6440 6440 6440 0
349 20250418 150700 110664545 6440 6440 6440 6440 0
350 20250418 150600 110664545 6440 6440 6440 6440 0
351 20250418 150500 110664545 6440 6440 6440 6440 0
352 20250418 150400 110664545 6440 6440 6440 6440 0
353 20250418 150300 110664545 6440 6440 6440 6440 0
354 20250418 150200 110664545 6440 6440 6440 6440 0
355 20250418 150100 110664545 6440 6430 6440 6430 4
356 20250418 150000 110638795 6440 6440 6440 6440 0
357 20250418 145900 110638795 6440 6440 6440 6440 0
358 20250418 145800 110638795 6440 6440 6440 6440 0
359 20250418 145700 110638795 6440 6440 6440 6440 0
360 20250418 145600 110638795 6440 6440 6440 6440 0
361 20250418 145500 110638795 6440 6390 6440 6370 229
362 20250418 145400 109176595 6440 6390 6440 6390 3
363 20250418 145300 109157335 6450 6450 6450 6450 0
364 20250418 145200 109157335 6450 6450 6450 6450 10
365 20250418 145100 109092835 6450 6400 6450 6400 80
366 20250418 145000 108580335 6450 6450 6450 6450 0
367 20250418 144900 108580335 6450 6450 6450 6450 0
368 20250418 144800 108580335 6450 6440 6450 6440 519
369 20250418 144700 105236145 6430 6430 6430 6430 266
370 20250418 144600 103525765 6420 6420 6420 6420 0
371 20250418 144500 103525765 6420 6420 6420 6420 210
372 20250418 144400 102177565 6420 6420 6420 6420 1
373 20250418 144300 102171145 6400 6400 6400 6400 0
374 20250418 144200 102171145 6400 6400 6400 6400 0
375 20250418 144100 102171145 6400 6400 6400 6400 0
376 20250418 144000 102171145 6400 6420 6420 6400 2
377 20250418 143900 102158325 6350 6380 6380 6350 100
378 20250418 143800 101522465 6440 6430 6440 6430 249
379 20250418 143700 99921305 6420 6420 6420 6420 140
380 20250418 143600 99022505 6420 6420 6420 6420 0
381 20250418 143500 99022505 6420 6410 6420 6410 19
382 20250418 143400 98900625 6420 6400 6420 6400 6
383 20250418 143300 98862195 6420 6395 6420 6390 503
384 20250418 143200 95639530 6400 6400 6400 6400 0
385 20250418 143100 95639530 6400 6400 6400 6400 0
386 20250418 143000 95639530 6400 6400 6400 6400 0
387 20250418 142900 95639530 6400 6400 6400 6400 0
388 20250418 142800 95639530 6400 6400 6400 6400 0
389 20250418 142700 95639530 6400 6400 6400 6400 0
390 20250418 142600 95639530 6400 6400 6400 6400 0
391 20250418 142500 95639530 6400 6400 6400 6400 0
392 20250418 142400 95639530 6400 6400 6400 6400 0
393 20250418 142300 95639530 6400 6400 6400 6400 0
394 20250418 142200 95639530 6400 6400 6400 6400 0
395 20250418 142100 95639530 6400 6400 6400 6400 0
396 20250418 142000 95639530 6400 6400 6400 6400 0
397 20250418 141900 95639530 6400 6400 6400 6400 0
398 20250418 141800 95639530 6400 6400 6400 6400 0
399 20250418 141700 95639530 6400 6400 6400 6400 0
400 20250418 141600 95639530 6400 6400 6400 6400 0
401 20250418 141500 95639530 6400 6400 6400 6400 0
402 20250418 141400 95639530 6400 6400 6400 6400 0
403 20250418 141300 95639530 6400 6400 6400 6400 0
404 20250418 141200 95639530 6400 6400 6400 6400 0
405 20250418 141100 95639530 6400 6400 6400 6400 0
406 20250418 141000 95639530 6400 6400 6400 6400 0
407 20250418 140900 95639530 6400 6400 6400 6400 0
408 20250418 140800 95639530 6400 6400 6400 6400 0
409 20250418 140700 95639530 6400 6400 6400 6400 0
410 20250418 140600 95639530 6400 6400 6400 6400 1
411 20250418 140500 95633130 6400 6400 6400 6400 0
412 20250418 140400 95633130 6400 6400 6400 6400 0
413 20250418 140300 95633130 6400 6400 6400 6400 0
414 20250418 140200 95633130 6400 6400 6400 6400 0
415 20250418 140100 95633130 6400 6400 6400 6400 0
416 20250418 140000 95633130 6400 6400 6400 6400 0
417 20250418 135900 95633130 6400 6390 6400 6390 2
418 20250418 135800 95620340 6400 6400 6400 6400 0
419 20250418 135700 95620340 6400 6400 6400 6400 0
420 20250418 135600 95620340 6400 6400 6400 6400 2
421 20250418 135500 95607540 6410 6410 6410 6410 0
422 20250418 135400 95607540 6410 6410 6410 6410 0
423 20250418 135300 95607540 6410 6410 6410 6410 0
424 20250418 135200 95607540 6410 6410 6410 6410 0
425 20250418 135100 95607540 6410 6410 6410 6410 0
426 20250418 135000 95607540 6410 6410 6410 6410 0
427 20250418 134900 95607540 6410 6410 6410 6410 0
428 20250418 134800 95607540 6410 6410 6410 6410 0
429 20250418 134700 95607540 6410 6410 6410 6410 0
430 20250418 134600 95607540 6410 6410 6410 6410 0
431 20250418 134500 95607540 6410 6410 6410 6410 0
432 20250418 134400 95607540 6410 6380 6410 6380 514
433 20250418 134300 92317890 6370 6370 6370 6370 0
434 20250418 134200 92317890 6370 6370 6370 6370 0
435 20250418 134100 92317890 6370 6370 6370 6370 0
436 20250418 134000 92317890 6370 6370 6370 6370 0
437 20250418 133900 92317890 6370 6370 6370 6370 1098
438 20250418 133800 85323630 6370 6370 6370 6370 0
439 20250418 133700 85323630 6370 6370 6370 6370 0
440 20250418 133600 85323630 6370 6370 6370 6370 0
441 20250418 133500 85323630 6370 6370 6370 6370 0
442 20250418 133400 85323630 6370 6370 6370 6370 0
443 20250418 133300 85323630 6370 6370 6370 6370 0
444 20250418 133200 85323630 6370 6370 6370 6370 0
445 20250418 133100 85323630 6370 6370 6370 6370 0
446 20250418 133000 85323630 6370 6370 6370 6370 3
447 20250418 132900 85304520 6370 6370 6370 6370 0
448 20250418 132800 85304520 6370 6370 6370 6370 0
449 20250418 132700 85304520 6370 6370 6370 6360 3
450 20250418 132600 85285420 6370 6370 6370 6370 10
451 20250418 132500 85221720 6370 6370 6370 6370 5
452 20250418 132400 85189870 6370 6370 6370 6370 0
453 20250418 132300 85189870 6370 6370 6370 6370 0
454 20250418 132200 85189870 6370 6370 6370 6370 0
455 20250418 132100 85189870 6370 6370 6370 6370 0
456 20250418 132000 85189870 6370 6370 6370 6370 0
457 20250418 131900 85189870 6370 6370 6370 6370 0
458 20250418 131800 85189870 6370 6370 6370 6370 0
459 20250418 131700 85189870 6370 6370 6370 6370 0
460 20250418 131600 85189870 6370 6370 6370 6370 0
461 20250418 131500 85189870 6370 6370 6370 6370 0
462 20250418 131400 85189870 6370 6370 6370 6370 8
463 20250418 131300 85138910 6300 6350 6350 6300 1250
464 20250418 131200 77242100 6370 6370 6370 6370 1
465 20250418 131100 77235730 6350 6350 6350 6350 5
466 20250418 131000 77203980 6350 6350 6350 6350 0
467 20250418 130900 77203980 6350 6350 6350 6350 0
468 20250418 130800 77203980 6350 6350 6350 6350 1
469 20250418 130700 77197630 6370 6370 6370 6370 0
470 20250418 130600 77197630 6370 6370 6370 6370 0
471 20250418 130500 77197630 6370 6370 6370 6370 5
472 20250418 130400 77165780 6370 6370 6370 6370 0
473 20250418 130300 77165780 6370 6370 6370 6370 10
474 20250418 130200 77102080 6370 6370 6370 6370 0
475 20250418 130100 77102080 6370 6370 6370 6370 0
476 20250418 130000 77102080 6370 6370 6370 6370 0
477 20250418 125900 77102080 6370 6370 6370 6370 0
478 20250418 125800 77102080 6370 6370 6370 6370 0
479 20250418 125700 77102080 6370 6370 6370 6370 0
480 20250418 125600 77102080 6370 6360 6370 6360 63
481 20250418 125500 76701350 6350 6350 6350 6350 0
482 20250418 125400 76701350 6350 6350 6350 6350 0
483 20250418 125300 76701350 6350 6360 6360 6350 51
484 20250418 125200 76377490 6370 6370 6370 6370 0
485 20250418 125100 76377490 6370 6370 6370 6370 0
486 20250418 125000 76377490 6370 6370 6370 6370 0
487 20250418 124900 76377490 6370 6370 6370 6370 0
488 20250418 124800 76377490 6370 6370 6370 6370 0
489 20250418 124700 76377490 6370 6370 6370 6370 0
490 20250418 124600 76377490 6370 6370 6370 6370 0
491 20250418 124500 76377490 6370 6370 6370 6370 0
492 20250418 124400 76377490 6370 6370 6370 6370 450
493 20250418 124300 73510990 6370 6370 6370 6370 0
494 20250418 124200 73510990 6370 6370 6370 6370 0
495 20250418 124100 73510990 6370 6370 6370 6370 0
496 20250418 124000 73510990 6370 6370 6370 6370 0
497 20250418 123900 73510990 6370 6370 6370 6370 0
498 20250418 123800 73510990 6370 6370 6370 6370 0
499 20250418 123700 73510990 6370 6370 6370 6370 0
500 20250418 123600 73510990 6370 6370 6370 6370 2
501 20250418 123500 73498250 6380 6380 6380 6380 0
502 20250418 123400 73498250 6380 6380 6380 6380 0
503 20250418 123300 73498250 6380 6380 6380 6380 0
504 20250418 123200 73498250 6380 6380 6380 6380 0
505 20250418 123100 73498250 6380 6380 6380 6380 0
506 20250418 123000 73498250 6380 6380 6380 6380 0
507 20250418 122900 73498250 6380 6380 6380 6380 0
508 20250418 122800 73498250 6380 6380 6380 6380 20
509 20250418 122700 73370650 6370 6370 6370 6370 0
510 20250418 122600 73370650 6370 6370 6370 6370 0
511 20250418 122500 73370650 6370 6370 6370 6370 0
512 20250418 122400 73370650 6370 6370 6370 6370 0
513 20250418 122300 73370650 6370 6370 6370 6370 0
514 20250418 122200 73370650 6370 6370 6370 6370 1
515 20250418 122100 73364280 6380 6380 6380 6380 0
516 20250418 122000 73364280 6380 6380 6380 6380 10
517 20250418 121900 73300480 6370 6370 6370 6370 0
518 20250418 121800 73300480 6370 6370 6370 6370 10
519 20250418 121700 73236780 6380 6380 6380 6380 0
520 20250418 121600 73236780 6380 6380 6380 6380 0
521 20250418 121500 73236780 6380 6380 6380 6380 0
522 20250418 121400 73236780 6380 6350 6380 6350 4
523 20250418 121300 73211350 6380 6380 6380 6380 0
524 20250418 121200 73211350 6380 6380 6380 6380 0
525 20250418 121100 73211350 6380 6380 6380 6380 0
526 20250418 121000 73211350 6380 6380 6380 6380 0
527 20250418 120900 73211350 6380 6380 6380 6380 0
528 20250418 120800 73211350 6380 6380 6380 6380 0
529 20250418 120700 73211350 6380 6380 6380 6380 0
530 20250418 120600 73211350 6380 6380 6380 6380 0
531 20250418 120500 73211350 6380 6380 6380 6380 0
532 20250418 120400 73211350 6380 6380 6380 6380 0
533 20250418 120300 73211350 6380 6380 6380 6380 0
534 20250418 120200 73211350 6380 6380 6380 6380 0
535 20250418 120100 73211350 6380 6380 6380 6380 0
536 20250418 120000 73211350 6380 6380 6380 6380 0
537 20250418 115900 73211350 6380 6360 6380 6350 262
538 20250418 115800 71547590 6380 6380 6380 6380 0
539 20250418 115700 71547590 6380 6380 6380 6380 0
540 20250418 115600 71547590 6380 6380 6380 6380 0
541 20250418 115500 71547590 6380 6380 6380 6380 0
542 20250418 115400 71547590 6380 6380 6380 6380 0
543 20250418 115300 71547590 6380 6380 6380 6380 0
544 20250418 115200 71547590 6380 6380 6380 6380 0
545 20250418 115100 71547590 6380 6380 6380 6380 0
546 20250418 115000 71547590 6380 6380 6380 6380 0
547 20250418 114900 71547590 6380 6380 6380 6380 0
548 20250418 114800 71547590 6380 6380 6380 6380 0
549 20250418 114700 71547590 6380 6380 6380 6380 0
550 20250418 114600 71547590 6380 6380 6380 6380 24
551 20250418 114500 71394470 6380 6380 6380 6380 7
552 20250418 114400 71349810 6350 6350 6350 6350 14
553 20250418 114300 71260910 6380 6380 6380 6380 0
554 20250418 114200 71260910 6380 6380 6380 6380 0
555 20250418 114100 71260910 6380 6380 6380 6380 0
556 20250418 114000 71260910 6380 6380 6380 6380 0
557 20250418 113900 71260910 6380 6380 6380 6380 0
558 20250418 113800 71260910 6380 6380 6380 6380 0
559 20250418 113700 71260910 6380 6380 6380 6380 0
560 20250418 113600 71260910 6380 6380 6380 6380 0
561 20250418 113500 71260910 6380 6380 6380 6380 0
562 20250418 113400 71260910 6380 6380 6380 6380 0
563 20250418 113300 71260910 6380 6380 6380 6380 0
564 20250418 113200 71260910 6380 6380 6380 6380 0
565 20250418 113100 71260910 6380 6380 6380 6380 0
566 20250418 113000 71260910 6380 6380 6380 6380 0
567 20250418 112900 71260910 6380 6380 6380 6380 21
568 20250418 112800 71126930 6380 6380 6380 6380 0
569 20250418 112700 71126930 6380 6370 6380 6370 72
570 20250418 112600 70668170 6370 6370 6370 6370 0
571 20250418 112500 70668170 6370 6370 6370 6370 20
572 20250418 112400 70540770 6370 6370 6370 6370 0
573 20250418 112300 70540770 6370 6370 6370 6370 0
574 20250418 112200 70540770 6370 6370 6370 6370 0
575 20250418 112100 70540770 6370 6370 6370 6370 0
576 20250418 112000 70540770 6370 6370 6370 6370 0
577 20250418 111900 70540770 6370 6370 6370 6370 0
578 20250418 111800 70540770 6370 6370 6370 6370 0
579 20250418 111700 70540770 6370 6370 6370 6370 0
580 20250418 111600 70540770 6370 6370 6370 6370 60
581 20250418 111500 70158570 6370 6370 6370 6370 0
582 20250418 111400 70158570 6370 6370 6370 6370 0
583 20250418 111300 70158570 6370 6370 6370 6370 1
584 20250418 111200 70152200 6370 6370 6370 6370 0
585 20250418 111100 70152200 6370 6370 6370 6370 0
586 20250418 111000 70152200 6370 6370 6370 6370 0
587 20250418 110900 70152200 6370 6370 6370 6370 0
588 20250418 110800 70152200 6370 6370 6370 6370 23
589 20250418 110700 70005690 6370 6370 6370 6370 100
590 20250418 110600 69368690 6370 6350 6370 6350 101
591 20250418 110500 68727320 6350 6350 6350 6350 0
592 20250418 110400 68727320 6350 6350 6350 6350 0
593 20250418 110300 68727320 6350 6350 6350 6350 0
594 20250418 110200 68727320 6350 6350 6350 6350 1
595 20250418 110100 68720970 6350 6350 6350 6350 0
596 20250418 110000 68720970 6350 6350 6350 6350 0
597 20250418 105900 68720970 6350 6350 6350 6350 0
598 20250418 105800 68720970 6350 6350 6350 6350 0
599 20250418 105700 68720970 6350 6350 6350 6350 0
600 20250418 105600 68720970 6350 6350 6350 6350 0
601 20250418 105500 68720970 6350 6350 6350 6350 5
602 20250418 105400 68689220 6350 6350 6350 6350 0
603 20250418 105300 68689220 6350 6350 6350 6350 0
604 20250418 105200 68689220 6350 6350 6350 6350 0
605 20250418 105100 68689220 6350 6350 6350 6350 0
606 20250418 105000 68689220 6350 6350 6350 6350 0
607 20250418 104900 68689220 6350 6340 6350 6340 111
608 20250418 104800 67985370 6340 6340 6340 6340 0
609 20250418 104700 67985370 6340 6340 6340 6340 0
610 20250418 104600 67985370 6340 6340 6340 6340 2
611 20250418 104500 67972690 6340 6330 6340 6330 66
612 20250418 104400 67554820 6330 6330 6330 6330 0
613 20250418 104300 67554820 6330 6330 6330 6330 0
614 20250418 104200 67554820 6330 6330 6330 6330 0
615 20250418 104100 67554820 6330 6330 6330 6330 16
616 20250418 104000 67453540 6330 6330 6330 6330 0
617 20250418 103900 67453540 6330 6330 6330 6330 0
618 20250418 103800 67453540 6330 6330 6330 6330 31
619 20250418 103700 67257310 6330 6330 6330 6330 3
620 20250418 103600 67238320 6290 6290 6290 6290 0
621 20250418 103500 67238320 6290 6290 6290 6290 0
622 20250418 103400 67238320 6290 6290 6290 6290 1
623 20250418 103300 67232030 6330 6330 6330 6330 0
624 20250418 103200 67232030 6330 6300 6330 6300 41
625 20250418 103100 66973040 6320 6330 6330 6300 5
626 20250418 103000 66941490 6300 6300 6300 6300 0
627 20250418 102900 66941490 6300 6330 6330 6300 3300
628 20250418 102800 46131900 6390 6390 6390 6390 1
629 20250418 102700 46125510 6330 6350 6350 6330 50
630 20250418 102600 45808600 6410 6410 6410 6410 0
631 20250418 102500 45808600 6410 6410 6410 6410 10
632 20250418 102400 45744500 6350 6370 6370 6350 1421
633 20250418 102300 36698420 6410 6410 6410 6410 0
634 20250418 102200 36698420 6410 6410 6410 6410 6
635 20250418 102100 36659960 6370 6370 6410 6370 24
636 20250418 102000 36506240 6410 6410 6410 6410 0
637 20250418 101900 36506240 6410 6410 6410 6410 0
638 20250418 101800 36506240 6410 6410 6410 6410 3
639 20250418 101700 36487010 6370 6370 6370 6370 22
640 20250418 101600 36346870 6410 6410 6410 6410 0
641 20250418 101500 36346870 6410 6410 6410 6410 0
642 20250418 101400 36346870 6410 6410 6410 6410 0
643 20250418 101300 36346870 6410 6410 6410 6410 0
644 20250418 101200 36346870 6410 6410 6410 6410 0
645 20250418 101100 36346870 6410 6410 6410 6410 0
646 20250418 101000 36346870 6410 6410 6410 6410 0
647 20250418 100900 36346870 6410 6410 6410 6410 0
648 20250418 100800 36346870 6410 6410 6410 6410 4
649 20250418 100700 36321230 6370 6410 6410 6370 7
650 20250418 100600 36276440 6410 6410 6410 6410 0
651 20250418 100500 36276440 6410 6410 6410 6410 0
652 20250418 100400 36276440 6410 6410 6410 6410 0
653 20250418 100300 36276440 6410 6410 6410 6410 0
654 20250418 100200 36276440 6410 6410 6410 6410 0
655 20250418 100100 36276440 6410 6410 6410 6410 0
656 20250418 100000 36276440 6410 6410 6410 6410 0
657 20250418 095900 36276440 6410 6410 6410 6410 0
658 20250418 095800 36276440 6410 6380 6410 6380 5
659 20250418 095700 36244420 6410 6410 6410 6410 0
660 20250418 095600 36244420 6410 6410 6410 6410 0
661 20250418 095500 36244420 6410 6410 6410 6410 0
662 20250418 095400 36244420 6410 6410 6410 6410 0
663 20250418 095300 36244420 6410 6410 6410 6400 52
664 20250418 095200 35911110 6410 6400 6410 6400 2
665 20250418 095100 35898300 6400 6380 6400 6380 317
666 20250418 095000 33869700 6400 6400 6400 6400 0
667 20250418 094900 33869700 6400 6400 6400 6400 0
668 20250418 094800 33869700 6400 6400 6400 6400 0
669 20250418 094700 33869700 6400 6400 6400 6400 0
670 20250418 094600 33869700 6400 6400 6400 6400 20
671 20250418 094500 33741700 6400 6400 6400 6400 1
672 20250418 094400 33735300 6400 6400 6400 6400 0
673 20250418 094300 33735300 6400 6400 6400 6400 0
674 20250418 094200 33735300 6400 6400 6400 6400 0
675 20250418 094100 33735300 6400 6400 6400 6400 0
676 20250418 094000 33735300 6400 6400 6400 6400 3
677 20250418 093900 33716100 6400 6370 6400 6370 10
678 20250418 093800 33652130 6360 6410 6410 6360 23
679 20250418 093700 33505790 6410 6410 6410 6410 0
680 20250418 093600 33505790 6410 6410 6410 6410 1
681 20250418 093500 33499380 6420 6420 6420 6420 0
682 20250418 093400 33499380 6420 6420 6420 6420 0
683 20250418 093300 33499380 6420 6420 6420 6420 0
684 20250418 093200 33499380 6420 6380 6420 6380 36
685 20250418 093100 33269300 6380 6380 6380 6380 500
686 20250418 093000 30079300 6430 6430 6430 6430 0
687 20250418 092900 30079300 6430 6430 6430 6430 0
688 20250418 092800 30079300 6430 6430 6430 6430 0
689 20250418 092700 30079300 6430 6430 6430 6430 0
690 20250418 092600 30079300 6430 6430 6430 6430 0
691 20250418 092500 30079300 6430 6430 6430 6430 0
692 20250418 092400 30079300 6430 6430 6430 6430 0
693 20250418 092300 30079300 6430 6430 6430 6430 0
694 20250418 092200 30079300 6430 6430 6430 6430 0
695 20250418 092100 30079300 6430 6360 6430 6360 76
696 20250418 092000 29592500 6360 6360 6360 6360 0
697 20250418 091900 29592500 6360 6360 6360 6360 0
698 20250418 091800 29592500 6360 6430 6440 6360 43
699 20250418 091700 29316600 6410 6410 6410 6410 802
700 20250418 091600 24175780 6410 6370 6410 6370 631
701 20250418 091500 20149790 6350 6350 6350 6350 0
702 20250418 091400 20149790 6350 6350 6350 6350 19
703 20250418 091300 20029140 6350 6340 6350 6340 100
704 20250418 091200 19394350 6350 6350 6350 6350 0
705 20250418 091100 19394350 6350 6350 6350 6350 0
706 20250418 091000 19394350 6350 6350 6350 6350 0
707 20250418 090900 19394350 6350 6350 6350 6350 0
708 20250418 090800 19394350 6350 6350 6350 6350 0
709 20250418 090700 19394350 6350 6350 6350 6350 0
710 20250418 090600 19394350 6350 6340 6350 6300 863
711 20250418 090500 13947490 6380 6380 6380 6380 0
712 20250418 090400 13947490 6380 6360 6380 6360 56
713 20250418 090300 13591210 6330 6330 6330 6330 0
714 20250418 090200 13591210 6330 6330 6330 6330 100
715 20250418 090100 12958210 6330 6350 6350 6330 1037
716 20250418 090000 6383800 6380 6320 6380 6320 1010

8
323350/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
20250418,161105,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,50,2,0.78,128821585,20231,57.73,6320,6450,6290,8300,4480,6390,6367.53,1.34,0,2709,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,516,-11.65,3.36,12,0.25,-553.00,1918.00,16500,20240424,-60.97,4050,20241209,59.01,8970,-28.21,20250305,4810,33.89,20250102,16500,-60.97,20240424,4050,59.01,20241209,1.63,Y,323350,100,8 억,,107497,N,N,128,N,00,N
20250418,151120,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6440,50,2,0.78,110664545,17412,49.68,6320,6450,6290,8300,4480,6390,6355.65,1.34,0,1752,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,516,-11.65,3.36,12,0.22,-553.00,1918.00,16500,20240424,-60.97,4050,20241209,59.01,8970,-28.21,20250305,4810,33.89,20250102,16500,-60.97,20240424,4050,59.01,20241209,1.63,Y,323350,100,8 억,,107497,N,N,3849,N,00,N
20250418,141125,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6400,10,2,0.16,95639530,15071,43.00,6320,6440,6290,8300,4480,6390,6345.93,1.34,0,401,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,513,-11.57,3.34,12,0.19,-553.00,1918.00,16500,20240424,-61.21,4050,20241209,58.02,8970,-28.65,20250305,4810,33.06,20250102,16500,-61.21,20240424,4050,58.02,20241209,1.63,Y,323350,100,8 억,,107497,N,N,3849,N,00,N
20250418,131121,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-40,5,-0.63,77203980,12169,34.72,6320,6440,6290,8300,4480,6390,6344.32,1.34,0,15,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,509,-11.48,3.31,12,0.15,-553.00,1918.00,16500,20240424,-61.52,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,16500,-61.52,20240424,4050,56.79,20241209,1.63,Y,323350,100,8 억,,107497,N,N,3849,N,00,N
20250418,121118,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6380,-10,5,-0.16,73211350,11542,32.93,6320,6440,6290,8300,4480,6390,6343.04,1.34,0,-300,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,511,-11.54,3.33,12,0.14,-553.00,1918.00,16500,20240424,-61.33,4050,20241209,57.53,8970,-28.87,20250305,4810,32.64,20250102,16500,-61.33,20240424,4050,57.53,20241209,1.63,Y,323350,100,8 억,,107497,N,N,3849,N,00,N
20250418,111123,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-20,5,-0.31,70152200,11061,31.56,6320,6440,6290,8300,4480,6390,6342.30,1.34,0,-25,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,510,-11.52,3.32,12,0.14,-553.00,1918.00,16500,20240424,-61.39,4050,20241209,57.28,8970,-28.99,20250305,4810,32.43,20250102,16500,-61.39,20240424,4050,57.28,20241209,1.63,Y,323350,100,8 억,,107497,N,N,3849,N,00,N
20250418,101124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6410,20,2,0.31,36346870,5718,16.32,6320,6440,6300,8300,4480,6390,6356.57,1.34,0,-532,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,513,-11.59,3.34,12,0.07,-553.00,1918.00,16500,20240424,-61.15,4050,20241209,58.27,8970,-28.54,20250305,4810,33.26,20250102,16500,-61.15,20240424,4050,58.27,20241209,1.63,Y,323350,100,8 억,,107497,N,N,3849,N,00,N
20250418,091130,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6350,-40,5,-0.63,19394350,3066,8.75,6320,6380,6300,8300,4480,6390,6325.62,1.34,0,-496,6476,6432,6356,6312,6236,6455,6335,8,1910,100,3830,10,1,8010772,509,-11.48,3.31,12,0.04,-553.00,1918.00,16500,20240424,-61.52,4050,20241209,56.79,8970,-29.21,20250305,4810,32.02,20250102,16500,-61.52,20240424,4050,56.79,20241209,1.63,Y,323350,100,8 억,,107497,N,N,3849,N,00,N
20250417,161112,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6390,10,2,0.16,221402105,34914,69.57,6280,6400,6280,8290,4470,6380,6341.28,1.39,0,-3961,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,512,-11.56,3.33,12,0.44,-553.00,1918.00,16500,20240424,-61.27,4050,20241209,57.78,8970,-28.76,20250305,4810,32.85,20250102,16500,-61.27,20240424,4050,57.78,20241209,1.59,Y,323350,100,8 억,,111428,N,N,3849,N,00,N
20250417,151124,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6370,-10,5,-0.16,195277255,30823,61.42,6280,6400,6280,8290,4470,6380,6335.44,1.39,0,-3169,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,510,-11.52,3.32,12,0.38,-553.00,1918.00,16500,20240424,-61.39,4050,20241209,57.28,8970,-28.99,20250305,4810,32.43,20250102,16500,-61.39,20240424,4050,57.28,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,N,00,N
20250417,141126,57,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,6340,-40,5,-0.63,169387245,26729,53.26,6280,6400,6280,8290,4470,6380,6337.21,1.39,0,-3998,6673,6526,6353,6206,6033,6440,6120,8,1910,100,3820,10,1,8010772,508,-11.46,3.31,12,0.33,-553.00,1918.00,16500,20240424,-61.58,4050,20241209,56.54,8970,-29.32,20250305,4810,31.81,20250102,16500,-61.58,20240424,4050,56.54,20241209,1.59,Y,323350,100,8 억,,111428,N,N,4557,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 161105 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 50 2 0.78 128821585 20231 57.73 6320 6450 6290 8300 4480 6390 6367.53 1.34 0 2709 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 516 -11.65 3.36 12 0.25 -553.00 1918.00 16500 20240424 -60.97 4050 20241209 59.01 8970 -28.21 20250305 4810 33.89 20250102 16500 -60.97 20240424 4050 59.01 20241209 1.63 Y 323350 100 8 억 107497 N N 128 N 00 N
3 20250418 151120 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6440 50 2 0.78 110664545 17412 49.68 6320 6450 6290 8300 4480 6390 6355.65 1.34 0 1752 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 516 -11.65 3.36 12 0.22 -553.00 1918.00 16500 20240424 -60.97 4050 20241209 59.01 8970 -28.21 20250305 4810 33.89 20250102 16500 -60.97 20240424 4050 59.01 20241209 1.63 Y 323350 100 8 억 107497 N N 3849 N 00 N
4 20250418 141125 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6400 10 2 0.16 95639530 15071 43.00 6320 6440 6290 8300 4480 6390 6345.93 1.34 0 401 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 513 -11.57 3.34 12 0.19 -553.00 1918.00 16500 20240424 -61.21 4050 20241209 58.02 8970 -28.65 20250305 4810 33.06 20250102 16500 -61.21 20240424 4050 58.02 20241209 1.63 Y 323350 100 8 억 107497 N N 3849 N 00 N
5 20250418 131121 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -40 5 -0.63 77203980 12169 34.72 6320 6440 6290 8300 4480 6390 6344.32 1.34 0 15 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 509 -11.48 3.31 12 0.15 -553.00 1918.00 16500 20240424 -61.52 4050 20241209 56.79 8970 -29.21 20250305 4810 32.02 20250102 16500 -61.52 20240424 4050 56.79 20241209 1.63 Y 323350 100 8 억 107497 N N 3849 N 00 N
6 20250418 121118 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6380 -10 5 -0.16 73211350 11542 32.93 6320 6440 6290 8300 4480 6390 6343.04 1.34 0 -300 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 511 -11.54 3.33 12 0.14 -553.00 1918.00 16500 20240424 -61.33 4050 20241209 57.53 8970 -28.87 20250305 4810 32.64 20250102 16500 -61.33 20240424 4050 57.53 20241209 1.63 Y 323350 100 8 억 107497 N N 3849 N 00 N
7 20250418 111123 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 -20 5 -0.31 70152200 11061 31.56 6320 6440 6290 8300 4480 6390 6342.30 1.34 0 -25 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 510 -11.52 3.32 12 0.14 -553.00 1918.00 16500 20240424 -61.39 4050 20241209 57.28 8970 -28.99 20250305 4810 32.43 20250102 16500 -61.39 20240424 4050 57.28 20241209 1.63 Y 323350 100 8 억 107497 N N 3849 N 00 N
8 20250418 101124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6410 20 2 0.31 36346870 5718 16.32 6320 6440 6300 8300 4480 6390 6356.57 1.34 0 -532 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 513 -11.59 3.34 12 0.07 -553.00 1918.00 16500 20240424 -61.15 4050 20241209 58.27 8970 -28.54 20250305 4810 33.26 20250102 16500 -61.15 20240424 4050 58.27 20241209 1.63 Y 323350 100 8 억 107497 N N 3849 N 00 N
9 20250418 091130 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6350 -40 5 -0.63 19394350 3066 8.75 6320 6380 6300 8300 4480 6390 6325.62 1.34 0 -496 6476 6432 6356 6312 6236 6455 6335 8 1910 100 3830 10 1 8010772 509 -11.48 3.31 12 0.04 -553.00 1918.00 16500 20240424 -61.52 4050 20241209 56.79 8970 -29.21 20250305 4810 32.02 20250102 16500 -61.52 20240424 4050 56.79 20241209 1.63 Y 323350 100 8 억 107497 N N 3849 N 00 N
10 20250417 161112 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6390 10 2 0.16 221402105 34914 69.57 6280 6400 6280 8290 4470 6380 6341.28 1.39 0 -3961 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 512 -11.56 3.33 12 0.44 -553.00 1918.00 16500 20240424 -61.27 4050 20241209 57.78 8970 -28.76 20250305 4810 32.85 20250102 16500 -61.27 20240424 4050 57.78 20241209 1.59 Y 323350 100 8 억 111428 N N 3849 N 00 N
11 20250417 151124 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6370 -10 5 -0.16 195277255 30823 61.42 6280 6400 6280 8290 4470 6380 6335.44 1.39 0 -3169 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 510 -11.52 3.32 12 0.38 -553.00 1918.00 16500 20240424 -61.39 4050 20241209 57.28 8970 -28.99 20250305 4810 32.43 20250102 16500 -61.39 20240424 4050 57.28 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N
12 20250417 141126 57 100.00 KOSDAQ 의료·정밀기기 N N N N N 6340 -40 5 -0.63 169387245 26729 53.26 6280 6400 6280 8290 4470 6380 6337.21 1.39 0 -3998 6673 6526 6353 6206 6033 6440 6120 8 1910 100 3820 10 1 8010772 508 -11.46 3.31 12 0.33 -553.00 1918.00 16500 20240424 -61.58 4050 20241209 56.54 8970 -29.32 20250305 4810 31.81 20250102 16500 -61.58 20240424 4050 56.54 20241209 1.59 Y 323350 100 8 억 111428 N N 4557 N 00 N

1
323350/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,8010772,0,51108725360,0.00
20250415,0,8010772,0,52150125720,0.00
20250414,0,8010772,0,50788294480,0.00
20250411,0,8010772,0,49666786400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 8010772 0 51108725360 0.00
3 20250415 0 8010772 0 52150125720 0.00
4 20250414 0 8010772 0 50788294480 0.00
5 20250411 0 8010772 0 49666786400 0.00