ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-02 8464 shorts

Browse Source
This commit is contained in:
ened
2025-04-02 22:19:29 +09:00
parent 092992670f
commit 3fb564a1a7
8464 changed files with 1814027 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

693
246710/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,203100,114271205,4055,4055,4055,4055,491
20250402,203000,114271205,4055,4055,4055,4055,0
20250402,202900,114271205,4055,4055,4055,4055,0
20250402,202800,114271205,4055,4055,4055,4055,0
20250402,202700,114271205,4055,4055,4055,4055,0
20250402,202600,114271205,4055,4055,4055,4055,0
20250402,202500,114271205,4055,4055,4055,4055,0
20250402,202400,114271205,4055,4055,4055,4055,0
20250402,202300,114271205,4055,4055,4055,4055,0
20250402,202200,114271205,4055,4055,4055,4055,0
20250402,202100,114271205,4055,4055,4055,4055,0
20250402,202000,114271205,4055,4055,4055,4055,0
20250402,201900,114271205,4055,4055,4055,4055,0
20250402,201800,114271205,4055,4055,4055,4055,0
20250402,201700,114271205,4055,4055,4055,4055,0
20250402,201600,114271205,4055,4055,4055,4055,0
20250402,201500,114271205,4055,4055,4055,4055,0
20250402,201400,114271205,4055,4055,4055,4055,0
20250402,201300,114271205,4055,4055,4055,4055,0
20250402,201200,114271205,4055,4055,4055,4055,0
20250402,201100,114271205,4055,4055,4055,4055,0
20250402,201000,114271205,4055,4055,4055,4055,0
20250402,200900,114271205,4055,4055,4055,4055,0
20250402,200800,114271205,4055,4055,4055,4055,0
20250402,200700,114271205,4055,4055,4055,4055,0
20250402,200600,114271205,4055,4055,4055,4055,0
20250402,200500,114271205,4055,4055,4055,4055,0
20250402,200400,114271205,4055,4055,4055,4055,0
20250402,200300,114271205,4055,4055,4055,4055,0
20250402,200200,114271205,4055,4055,4055,4055,0
20250402,200100,114271205,4055,4055,4055,4055,491
20250402,200000,114271205,4055,4055,4055,4055,0
20250402,195900,114271205,4055,4055,4055,4055,0
20250402,195800,114271205,4055,4055,4055,4055,0
20250402,195700,114271205,4055,4055,4055,4055,0
20250402,195600,114271205,4055,4055,4055,4055,0
20250402,195500,114271205,4055,4055,4055,4055,0
20250402,195400,114271205,4055,4055,4055,4055,0
20250402,195300,114271205,4055,4055,4055,4055,0
20250402,195200,114271205,4055,4055,4055,4055,0
20250402,195100,114271205,4055,4055,4055,4055,0
20250402,195000,114271205,4055,4055,4055,4055,0
20250402,194900,114271205,4055,4055,4055,4055,0
20250402,194800,114271205,4055,4055,4055,4055,0
20250402,194700,114271205,4055,4055,4055,4055,0
20250402,194600,114271205,4055,4055,4055,4055,0
20250402,194500,114271205,4055,4055,4055,4055,0
20250402,194400,114271205,4055,4055,4055,4055,0
20250402,194300,114271205,4055,4055,4055,4055,0
20250402,194200,114271205,4055,4055,4055,4055,0
20250402,194100,114271205,4055,4055,4055,4055,0
20250402,194000,114271205,4055,4055,4055,4055,0
20250402,193900,114271205,4055,4055,4055,4055,0
20250402,193800,114271205,4055,4055,4055,4055,0
20250402,193700,114271205,4055,4055,4055,4055,0
20250402,193600,114271205,4055,4055,4055,4055,0
20250402,193500,114271205,4055,4055,4055,4055,0
20250402,193400,114271205,4055,4055,4055,4055,0
20250402,193300,114271205,4055,4055,4055,4055,0
20250402,193200,114271205,4055,4055,4055,4055,0
20250402,193100,114271205,4055,4055,4055,4055,491
20250402,193000,114271205,4055,4055,4055,4055,0
20250402,192900,114271205,4055,4055,4055,4055,0
20250402,192800,114271205,4055,4055,4055,4055,0
20250402,192700,114271205,4055,4055,4055,4055,0
20250402,192600,114271205,4055,4055,4055,4055,0
20250402,192500,114271205,4055,4055,4055,4055,0
20250402,192400,114271205,4055,4055,4055,4055,0
20250402,192300,114271205,4055,4055,4055,4055,0
20250402,192200,114271205,4055,4055,4055,4055,0
20250402,192100,114271205,4055,4055,4055,4055,0
20250402,192000,114271205,4055,4055,4055,4055,0
20250402,191900,114271205,4055,4055,4055,4055,0
20250402,191800,114271205,4055,4055,4055,4055,0
20250402,191700,114271205,4055,4055,4055,4055,0
20250402,191600,114271205,4055,4055,4055,4055,0
20250402,191500,114271205,4055,4055,4055,4055,0
20250402,191400,114271205,4055,4055,4055,4055,0
20250402,191300,114271205,4055,4055,4055,4055,0
20250402,191200,114271205,4055,4055,4055,4055,0
20250402,191100,114271205,4055,4055,4055,4055,0
20250402,191000,114271205,4055,4055,4055,4055,0
20250402,190900,114271205,4055,4055,4055,4055,0
20250402,190800,114271205,4055,4055,4055,4055,0
20250402,190700,114271205,4055,4055,4055,4055,0
20250402,190600,114271205,4055,4055,4055,4055,0
20250402,190500,114271205,4055,4055,4055,4055,0
20250402,190400,114271205,4055,4055,4055,4055,0
20250402,190300,114271205,4055,4055,4055,4055,0
20250402,190200,114271205,4055,4055,4055,4055,0
20250402,190100,114271205,4055,4055,4055,4055,491
20250402,190000,114271205,4055,4055,4055,4055,0
20250402,185900,114271205,4055,4055,4055,4055,0
20250402,185800,114271205,4055,4055,4055,4055,0
20250402,185700,114271205,4055,4055,4055,4055,0
20250402,185600,114271205,4055,4055,4055,4055,0
20250402,185500,114271205,4055,4055,4055,4055,0
20250402,185400,114271205,4055,4055,4055,4055,0
20250402,185300,114271205,4055,4055,4055,4055,0
20250402,185200,114271205,4055,4055,4055,4055,0
20250402,185100,114271205,4055,4055,4055,4055,0
20250402,185000,114271205,4055,4055,4055,4055,0
20250402,184900,114271205,4055,4055,4055,4055,0
20250402,184800,114271205,4055,4055,4055,4055,0
20250402,184700,114271205,4055,4055,4055,4055,0
20250402,184600,114271205,4055,4055,4055,4055,0
20250402,184500,114271205,4055,4055,4055,4055,0
20250402,184400,114271205,4055,4055,4055,4055,0
20250402,184300,114271205,4055,4055,4055,4055,0
20250402,184200,114271205,4055,4055,4055,4055,0
20250402,184100,114271205,4055,4055,4055,4055,0
20250402,184000,114271205,4055,4055,4055,4055,0
20250402,183900,114271205,4055,4055,4055,4055,0
20250402,183800,114271205,4055,4055,4055,4055,0
20250402,183700,114271205,4055,4055,4055,4055,0
20250402,183600,114271205,4055,4055,4055,4055,0
20250402,183500,114271205,4055,4055,4055,4055,0
20250402,183400,114271205,4055,4055,4055,4055,0
20250402,183300,114271205,4055,4055,4055,4055,0
20250402,183200,114271205,4055,4055,4055,4055,0
20250402,183100,114271205,4055,4055,4055,4055,491
20250402,183000,114271205,4055,4055,4055,4055,0
20250402,182900,114271205,4055,4055,4055,4055,0
20250402,182800,114271205,4055,4055,4055,4055,0
20250402,182700,114271205,4055,4055,4055,4055,0
20250402,182600,114271205,4055,4055,4055,4055,0
20250402,182500,114271205,4055,4055,4055,4055,0
20250402,182400,114271205,4055,4055,4055,4055,0
20250402,182300,114271205,4055,4055,4055,4055,0
20250402,182200,114271205,4055,4055,4055,4055,0
20250402,182100,114271205,4055,4055,4055,4055,0
20250402,182000,114271205,4055,4055,4055,4055,0
20250402,181900,114271205,4055,4055,4055,4055,0
20250402,181800,114271205,4055,4055,4055,4055,0
20250402,181700,114271205,4055,4055,4055,4055,0
20250402,181600,114271205,4055,4055,4055,4055,0
20250402,181500,114271205,4055,4055,4055,4055,0
20250402,181400,114271205,4055,4055,4055,4055,0
20250402,181300,114271205,4055,4055,4055,4055,0
20250402,181200,114271205,4055,4055,4055,4055,0
20250402,181100,114271205,4055,4055,4055,4055,0
20250402,181000,114271205,4055,4055,4055,4055,0
20250402,180900,114271205,4055,4055,4055,4055,0
20250402,180800,114271205,4055,4055,4055,4055,0
20250402,180700,114271205,4055,4055,4055,4055,0
20250402,180600,114271205,4055,4055,4055,4055,0
20250402,180500,114271205,4055,4055,4055,4055,0
20250402,180400,114271205,4055,4055,4055,4055,0
20250402,180300,114271205,4055,4055,4055,4055,0
20250402,180200,114271205,4055,4055,4055,4055,0
20250402,180100,114271205,4055,4055,4055,4055,491
20250402,180000,114271205,4055,4055,4055,4055,0
20250402,175900,114271205,4055,4055,4055,4055,0
20250402,175800,114271205,4055,4055,4055,4055,0
20250402,175700,114271205,4055,4055,4055,4055,0
20250402,175600,114271205,4055,4055,4055,4055,0
20250402,175500,114271205,4055,4055,4055,4055,0
20250402,175400,114271205,4055,4055,4055,4055,0
20250402,175300,114271205,4055,4055,4055,4055,0
20250402,175200,114271205,4055,4055,4055,4055,0
20250402,175100,114271205,4055,4055,4055,4055,0
20250402,175000,114271205,4055,4055,4055,4055,0
20250402,174900,114271205,4055,4055,4055,4055,0
20250402,174800,114271205,4055,4055,4055,4055,0
20250402,174700,114271205,4055,4055,4055,4055,0
20250402,174600,114271205,4055,4055,4055,4055,0
20250402,174500,114271205,4055,4055,4055,4055,0
20250402,174400,114271205,4055,4055,4055,4055,0
20250402,174300,114271205,4055,4055,4055,4055,0
20250402,174200,114271205,4055,4055,4055,4055,0
20250402,174100,114271205,4055,4055,4055,4055,0
20250402,174000,114271205,4055,4055,4055,4055,0
20250402,173900,114271205,4055,4055,4055,4055,0
20250402,173800,114271205,4055,4055,4055,4055,0
20250402,173700,114271205,4055,4055,4055,4055,0
20250402,173600,114271205,4055,4055,4055,4055,0
20250402,173500,114271205,4055,4055,4055,4055,0
20250402,173400,114271205,4055,4055,4055,4055,0
20250402,173300,114271205,4055,4055,4055,4055,0
20250402,173200,114271205,4055,4055,4055,4055,0
20250402,173100,114271205,4055,4055,4055,4055,491
20250402,173000,114271205,4055,4055,4055,4055,0
20250402,172900,114271205,4055,4055,4055,4055,0
20250402,172800,114271205,4055,4055,4055,4055,0
20250402,172700,114271205,4055,4055,4055,4055,0
20250402,172600,114271205,4055,4055,4055,4055,0
20250402,172500,114271205,4055,4055,4055,4055,0
20250402,172400,114271205,4055,4055,4055,4055,0
20250402,172300,114271205,4055,4055,4055,4055,0
20250402,172200,114271205,4055,4055,4055,4055,0
20250402,172100,114271205,4055,4055,4055,4055,0
20250402,172000,114271205,4055,4055,4055,4055,0
20250402,171900,114271205,4055,4055,4055,4055,0
20250402,171800,114271205,4055,4055,4055,4055,0
20250402,171700,114271205,4055,4055,4055,4055,0
20250402,171600,114271205,4055,4055,4055,4055,0
20250402,171500,114271205,4055,4055,4055,4055,0
20250402,171400,114271205,4055,4055,4055,4055,0
20250402,171300,114271205,4055,4055,4055,4055,0
20250402,171200,114271205,4055,4055,4055,4055,0
20250402,171100,114271205,4055,4055,4055,4055,0
20250402,171000,114271205,4055,4055,4055,4055,0
20250402,170900,114271205,4055,4055,4055,4055,0
20250402,170800,114271205,4055,4055,4055,4055,0
20250402,170700,114271205,4055,4055,4055,4055,0
20250402,170600,114271205,4055,4055,4055,4055,0
20250402,170500,114271205,4055,4055,4055,4055,0
20250402,170400,114271205,4055,4055,4055,4055,0
20250402,170300,114271205,4055,4055,4055,4055,0
20250402,170200,114271205,4055,4055,4055,4055,0
20250402,170100,114271205,4055,4055,4055,4055,491
20250402,170000,114271205,4055,4055,4055,4055,0
20250402,165900,114271205,4055,4055,4055,4055,0
20250402,165800,114271205,4055,4055,4055,4055,0
20250402,165700,114271205,4055,4055,4055,4055,0
20250402,165600,114271205,4055,4055,4055,4055,0
20250402,165500,114271205,4055,4055,4055,4055,0
20250402,165400,114271205,4055,4055,4055,4055,0
20250402,165300,114271205,4055,4055,4055,4055,0
20250402,165200,114271205,4055,4055,4055,4055,0
20250402,165100,114271205,4055,4055,4055,4055,0
20250402,165000,114271205,4055,4055,4055,4055,0
20250402,164900,114271205,4055,4055,4055,4055,0
20250402,164800,114271205,4055,4055,4055,4055,0
20250402,164700,114271205,4055,4055,4055,4055,0
20250402,164600,114271205,4055,4055,4055,4055,0
20250402,164500,114271205,4055,4055,4055,4055,0
20250402,164400,114271205,4055,4055,4055,4055,0
20250402,164300,114271205,4055,4055,4055,4055,0
20250402,164200,114271205,4055,4055,4055,4055,0
20250402,164100,114271205,4055,4055,4055,4055,0
20250402,164000,114271205,4055,4055,4055,4055,0
20250402,163900,114271205,4055,4055,4055,4055,0
20250402,163800,114271205,4055,4055,4055,4055,0
20250402,163700,114271205,4055,4055,4055,4055,0
20250402,163600,114271205,4055,4055,4055,4055,0
20250402,163500,114271205,4055,4055,4055,4055,0
20250402,163400,114271205,4055,4055,4055,4055,0
20250402,163300,114271205,4055,4055,4055,4055,0
20250402,163200,114271205,4055,4055,4055,4055,0
20250402,163100,114271205,4055,4055,4055,4055,491
20250402,163000,114271205,4055,4055,4055,4055,0
20250402,162900,114271205,4055,4055,4055,4055,0
20250402,162800,114271205,4055,4055,4055,4055,0
20250402,162700,114271205,4055,4055,4055,4055,0
20250402,162600,114271205,4055,4055,4055,4055,0
20250402,162500,114271205,4055,4055,4055,4055,0
20250402,162400,114271205,4055,4055,4055,4055,0
20250402,162300,114271205,4055,4055,4055,4055,0
20250402,162200,114271205,4055,4055,4055,4055,0
20250402,162100,114271205,4055,4055,4055,4055,0
20250402,162000,114271205,4055,4055,4055,4055,0
20250402,161900,114271205,4055,4055,4055,4055,0
20250402,161800,114271205,4055,4055,4055,4055,0
20250402,161700,114271205,4055,4055,4055,4055,0
20250402,161600,114271205,4055,4055,4055,4055,0
20250402,161500,114271205,4055,4055,4055,4055,0
20250402,161400,114271205,4055,4055,4055,4055,0
20250402,161300,114271205,4055,4055,4055,4055,0
20250402,161200,114271205,4055,4055,4055,4055,0
20250402,161100,114271205,4055,4055,4055,4055,0
20250402,161000,114271205,4055,4055,4055,4055,0
20250402,160900,114271205,4055,4055,4055,4055,0
20250402,160800,114271205,4055,4055,4055,4055,0
20250402,160700,114271205,4055,4055,4055,4055,0
20250402,160600,114271205,4055,4055,4055,4055,0
20250402,160500,114271205,4055,4055,4055,4055,0
20250402,160400,114271205,4055,4055,4055,4055,0
20250402,160300,114271205,4055,4055,4055,4055,0
20250402,160200,114271205,4055,4055,4055,4055,0
20250402,160100,114271205,4055,4055,4055,4055,491
20250402,160000,114271205,4055,4055,4055,4055,0
20250402,155900,114271205,4055,4055,4055,4055,0
20250402,155800,114271205,4055,4055,4055,4055,0
20250402,155700,114271205,4055,4055,4055,4055,0
20250402,155600,114271205,4055,4055,4055,4055,0
20250402,155500,114271205,4055,4055,4055,4055,0
20250402,155400,114271205,4055,4055,4055,4055,0
20250402,155300,114271205,4055,4055,4055,4055,0
20250402,155200,114271205,4055,4055,4055,4055,0
20250402,155100,114271205,4055,4055,4055,4055,0
20250402,155000,114271205,4055,4055,4055,4055,0
20250402,154900,114271205,4055,4055,4055,4055,0
20250402,154800,114271205,4055,4055,4055,4055,0
20250402,154700,114271205,4055,4055,4055,4055,0
20250402,154600,114271205,4055,4055,4055,4055,0
20250402,154500,114271205,4055,4055,4055,4055,0
20250402,154400,114271205,4055,4055,4055,4055,0
20250402,154300,114271205,4055,4055,4055,4055,0
20250402,154200,114271205,4055,4055,4055,4055,0
20250402,154100,114271205,4055,4055,4055,4055,0
20250402,154000,114271205,4055,4055,4055,4055,0
20250402,153900,114271205,4055,4055,4055,4055,0
20250402,153800,114271205,4055,4055,4055,4055,0
20250402,153700,114271205,4055,4055,4055,4055,0
20250402,153600,114271205,4055,4055,4055,4055,0
20250402,153500,114271205,4055,4055,4055,4055,0
20250402,153400,114271205,4055,4055,4055,4055,0
20250402,153300,114271205,4055,4055,4055,4055,0
20250402,153200,114271205,4055,4055,4055,4055,0
20250402,153100,114271205,4055,4055,4055,4055,491
20250402,153000,114271205,4055,4055,4055,4055,491
20250402,152900,112280200,4065,4065,4065,4065,0
20250402,152800,112280200,4065,4065,4065,4065,0
20250402,152700,112280200,4065,4065,4065,4065,0
20250402,152600,112280200,4065,4065,4065,4065,0
20250402,152500,112280200,4065,4065,4065,4065,0
20250402,152400,112280200,4065,4065,4065,4065,0
20250402,152300,112280200,4065,4065,4065,4065,0
20250402,152200,112280200,4065,4065,4065,4065,0
20250402,152100,112280200,4065,4065,4065,4065,0
20250402,152000,112280200,4065,4065,4065,4065,0
20250402,151900,112280200,4065,4065,4065,4055,371
20250402,151800,110774320,4065,4065,4065,4065,138
20250402,151700,110213350,4100,4100,4100,4100,50
20250402,151600,110008350,4095,4095,4095,4095,0
20250402,151500,110008350,4095,4095,4095,4095,51
20250402,151400,109799505,4100,4100,4100,4100,49
20250402,151300,109598605,4100,4100,4100,4100,51
20250402,151200,109389505,4095,4095,4095,4095,49
20250402,151100,109188850,4075,4075,4075,4075,57
20250402,151000,108956575,4070,4070,4070,4070,11
20250402,150900,108911805,4075,4095,4095,4075,54
20250402,150800,108690895,4095,4095,4095,4095,53
20250402,150700,108473860,4095,4095,4095,4095,47
20250402,150600,108281395,4095,4095,4095,4095,54
20250402,150500,108060265,4095,4095,4095,4095,46
20250402,150400,107871895,4095,4095,4095,4095,59
20250402,150300,107630290,4095,4095,4095,4095,0
20250402,150200,107630290,4095,4095,4095,4095,41
20250402,150100,107462395,4095,4095,4095,4095,51
20250402,150000,107253550,4095,4095,4095,4095,57
20250402,145900,107020135,4095,4095,4095,4095,50
20250402,145800,106815385,4095,4095,4095,4095,50
20250402,145700,106610635,4095,4095,4095,4095,1
20250402,145600,106606540,4095,4090,4095,4065,414
20250402,145500,104914980,4090,4090,4090,4090,40
20250402,145400,104751380,4055,4080,4110,4055,1288
20250402,145300,99505860,4115,4115,4115,4115,40
20250402,145200,99341260,4125,4095,4125,4090,758
20250402,145100,96239245,4125,4090,4130,4090,1177
20250402,145000,91414040,4075,4075,4075,4075,0
20250402,144900,91414040,4075,4090,4090,4075,158
20250402,144800,90767880,4075,4075,4075,4075,949
20250402,144700,86900705,4075,4075,4075,4075,52
20250402,144600,86688805,4075,4075,4075,4075,49
20250402,144500,86489130,4090,4090,4090,4090,56
20250402,144400,86260090,4090,4090,4090,4090,0
20250402,144300,86260090,4090,4090,4090,4090,44
20250402,144200,86080130,4090,4090,4090,4090,77
20250402,144100,85765200,4090,4060,4090,4060,48
20250402,144000,85568910,4080,4080,4080,4080,55
20250402,143900,85344510,4080,4080,4080,4080,45
20250402,143800,85160910,4075,4075,4075,4075,58
20250402,143700,84924560,4070,4070,4070,4070,0
20250402,143600,84924560,4070,4070,4070,4070,45
20250402,143500,84741410,4070,4070,4070,4070,56
20250402,143400,84513490,4075,4070,4075,4070,47
20250402,143300,84321980,4065,4065,4065,4065,54
20250402,143200,84102470,4055,4060,4065,4055,683
20250402,143100,81331510,4070,4070,4070,4070,50
20250402,143000,81128010,4065,4065,4065,4065,1
20250402,142900,81123945,4065,4065,4065,4065,0
20250402,142800,81123945,4065,4065,4065,4065,0
20250402,142700,81123945,4065,4065,4065,4065,1
20250402,142600,81119880,4060,4060,4060,4060,0
20250402,142500,81119880,4060,4060,4060,4060,0
20250402,142400,81119880,4060,4065,4065,4060,30
20250402,142300,80998065,4075,4075,4075,4075,0
20250402,142200,80998065,4075,4070,4075,4070,6
20250402,142100,80973640,4070,4070,4070,4070,0
20250402,142000,80973640,4070,4070,4070,4070,0
20250402,141900,80973640,4070,4070,4070,4070,0
20250402,141800,80973640,4070,4070,4070,4070,0
20250402,141700,80973640,4070,4070,4070,4070,408
20250402,141600,79313080,4075,4075,4075,4075,15
20250402,141500,79251955,4080,4080,4080,4080,0
20250402,141400,79251955,4080,4080,4080,4080,719
20250402,141300,76318435,4080,4080,4080,4080,0
20250402,141200,76318435,4080,4080,4090,4080,713
20250402,141100,73408395,4080,4080,4080,4080,0
20250402,141000,73408395,4080,4080,4080,4080,0
20250402,140900,73408395,4080,4095,4095,4080,2321
20250402,140800,63928885,4095,4095,4095,4095,0
20250402,140700,63928885,4095,4095,4095,4095,0
20250402,140600,63928885,4095,4095,4095,4095,0
20250402,140500,63928885,4095,4095,4095,4095,0
20250402,140400,63928885,4095,4100,4100,4095,158
20250402,140300,63281125,4100,4100,4100,4100,100
20250402,140200,62871125,4095,4095,4095,4095,0
20250402,140100,62871125,4095,4095,4095,4095,0
20250402,140000,62871125,4095,4095,4095,4095,0
20250402,135900,62871125,4095,4095,4095,4095,0
20250402,135800,62871125,4095,4095,4095,4095,655
20250402,135700,60188900,4100,4100,4100,4100,8
20250402,135600,60156100,4100,4100,4100,4100,552
20250402,135500,57892900,4110,4110,4110,4110,0
20250402,135400,57892900,4110,4110,4110,4110,0
20250402,135300,57892900,4110,4110,4110,4110,0
20250402,135200,57892900,4110,4110,4110,4110,0
20250402,135100,57892900,4110,4110,4110,4110,223
20250402,135000,56976370,4105,4105,4105,4105,0
20250402,134900,56976370,4105,4110,4110,4105,307
20250402,134800,55714725,4115,4115,4115,4115,0
20250402,134700,55714725,4115,4115,4115,4115,0
20250402,134600,55714725,4115,4115,4115,4115,0
20250402,134500,55714725,4115,4115,4115,4115,0
20250402,134400,55714725,4115,4115,4115,4115,749
20250402,134300,52632590,4120,4120,4120,4120,73
20250402,134200,52331830,4130,4130,4130,4130,0
20250402,134100,52331830,4130,4130,4130,4130,27
20250402,134000,52220320,4115,4115,4115,4115,1
20250402,133900,52216205,4125,4125,4125,4125,200
20250402,133800,51391205,4130,4135,4135,4130,120
20250402,133700,50895505,4155,4155,4155,4155,0
20250402,133600,50895505,4155,4155,4155,4155,40
20250402,133500,50729305,4155,4155,4155,4155,0
20250402,133400,50729305,4155,4155,4155,4155,0
20250402,133300,50729305,4155,4155,4155,4155,0
20250402,133200,50729305,4155,4155,4155,4155,0
20250402,133100,50729305,4155,4155,4155,4155,0
20250402,133000,50729305,4155,4155,4155,4155,0
20250402,132900,50729305,4155,4155,4155,4155,0
20250402,132800,50729305,4155,4155,4155,4155,0
20250402,132700,50729305,4155,4155,4155,4155,0
20250402,132600,50729305,4155,4155,4155,4155,0
20250402,132500,50729305,4155,4155,4155,4155,0
20250402,132400,50729305,4155,4155,4155,4155,0
20250402,132300,50729305,4155,4155,4155,4155,0
20250402,132200,50729305,4155,4155,4155,4155,0
20250402,132100,50729305,4155,4155,4155,4155,0
20250402,132000,50729305,4155,4155,4155,4155,0
20250402,131900,50729305,4155,4155,4155,4155,0
20250402,131800,50729305,4155,4155,4155,4155,1
20250402,131700,50725150,4155,4155,4155,4155,2
20250402,131600,50716840,4145,4150,4150,4145,75
20250402,131500,50405860,4155,4155,4155,4155,30
20250402,131400,50281210,4150,4150,4150,4150,185
20250402,131300,49513460,4150,4150,4150,4150,100
20250402,131200,49098460,4150,4150,4150,4150,14
20250402,131100,49040360,4155,4125,4155,4125,398
20250402,131000,47391890,4115,4115,4115,4115,0
20250402,130900,47391890,4115,4115,4120,4115,265
20250402,130800,46300690,4115,4115,4115,4115,0
20250402,130700,46300690,4115,4115,4115,4115,0
20250402,130600,46300690,4115,4115,4115,4115,15
20250402,130500,46238965,4095,4095,4095,4095,0
20250402,130400,46238965,4095,4095,4095,4095,0
20250402,130300,46238965,4095,4095,4095,4095,0
20250402,130200,46238965,4095,4095,4095,4095,0
20250402,130100,46238965,4095,4095,4095,4095,0
20250402,130000,46238965,4095,4095,4095,4095,225
20250402,125900,45317590,4100,4100,4110,4100,601
20250402,125800,42853480,4100,4100,4100,4100,0
20250402,125700,42853480,4100,4100,4100,4100,0
20250402,125600,42853480,4100,4100,4100,4100,0
20250402,125500,42853480,4100,4100,4100,4100,0
20250402,125400,42853480,4100,4100,4100,4100,0
20250402,125300,42853480,4100,4100,4100,4100,0
20250402,125200,42853480,4100,4100,4100,4100,0
20250402,125100,42853480,4100,4100,4100,4100,0
20250402,125000,42853480,4100,4100,4100,4100,0
20250402,124900,42853480,4100,4100,4100,4100,0
20250402,124800,42853480,4100,4100,4100,4100,1
20250402,124700,42849380,4100,4100,4100,4100,0
20250402,124600,42849380,4100,4100,4100,4100,0
20250402,124500,42849380,4100,4100,4100,4100,0
20250402,124400,42849380,4100,4120,4120,4100,746
20250402,124300,39782730,4130,4130,4130,4130,200
20250402,124200,38956730,4115,4115,4115,4115,0
20250402,124100,38956730,4115,4115,4115,4115,0
20250402,124000,38956730,4115,4115,4115,4115,0
20250402,123900,38956730,4115,4115,4115,4115,0
20250402,123800,38956730,4115,4115,4115,4115,100
20250402,123700,38545230,4130,4130,4130,4130,0
20250402,123600,38545230,4130,4130,4130,4130,0
20250402,123500,38545230,4130,4130,4130,4130,0
20250402,123400,38545230,4130,4130,4130,4130,1
20250402,123300,38541100,4100,4100,4100,4100,0
20250402,123200,38541100,4100,4100,4100,4100,0
20250402,123100,38541100,4100,4100,4100,4100,0
20250402,123000,38541100,4100,4100,4100,4100,0
20250402,122900,38541100,4100,4100,4100,4100,0
20250402,122800,38541100,4100,4100,4100,4100,0
20250402,122700,38541100,4100,4100,4100,4100,0
20250402,122600,38541100,4100,4100,4100,4100,0
20250402,122500,38541100,4100,4100,4100,4100,0
20250402,122400,38541100,4100,4100,4100,4100,0
20250402,122300,38541100,4100,4100,4100,4100,0
20250402,122200,38541100,4100,4100,4100,4100,0
20250402,122100,38541100,4100,4100,4100,4100,0
20250402,122000,38541100,4100,4100,4100,4100,0
20250402,121900,38541100,4100,4100,4100,4100,0
20250402,121800,38541100,4100,4100,4100,4100,0
20250402,121700,38541100,4100,4100,4100,4100,0
20250402,121600,38541100,4100,4100,4100,4100,0
20250402,121500,38541100,4100,4100,4100,4100,0
20250402,121400,38541100,4100,4100,4100,4100,0
20250402,121300,38541100,4100,4100,4100,4100,2
20250402,121200,38532900,4130,4130,4130,4130,2
20250402,121100,38524640,4130,4130,4130,4130,0
20250402,121000,38524640,4130,4130,4130,4130,0
20250402,120900,38524640,4130,4130,4130,4130,36
20250402,120800,38375960,4130,4130,4130,4130,0
20250402,120700,38375960,4130,4130,4130,4130,0
20250402,120600,38375960,4130,4130,4130,4130,0
20250402,120500,38375960,4130,4130,4130,4130,0
20250402,120400,38375960,4130,4130,4130,4130,5
20250402,120300,38355310,4100,4100,4100,4100,2
20250402,120200,38347110,4130,4130,4130,4130,0
20250402,120100,38347110,4130,4130,4130,4130,0
20250402,120000,38347110,4130,4130,4130,4130,0
20250402,115900,38347110,4130,4130,4130,4130,0
20250402,115800,38347110,4130,4130,4130,4130,0
20250402,115700,38347110,4130,4130,4130,4130,0
20250402,115600,38347110,4130,4130,4130,4130,0
20250402,115500,38347110,4130,4130,4130,4130,0
20250402,115400,38347110,4130,4130,4130,4130,0
20250402,115300,38347110,4130,4130,4130,4130,0
20250402,115200,38347110,4130,4130,4130,4130,0
20250402,115100,38347110,4130,4130,4130,4130,8
20250402,115000,38314070,4115,4115,4115,4115,0
20250402,114900,38314070,4115,4115,4115,4115,0
20250402,114800,38314070,4115,4115,4115,4115,0
20250402,114700,38314070,4115,4115,4115,4115,0
20250402,114600,38314070,4115,4115,4115,4115,0
20250402,114500,38314070,4115,4115,4115,4115,29
20250402,114400,38194735,4115,4115,4115,4115,0
20250402,114300,38194735,4115,4115,4115,4115,0
20250402,114200,38194735,4115,4115,4115,4115,280
20250402,114100,37042535,4130,4130,4130,4130,0
20250402,114000,37042535,4130,4130,4130,4130,0
20250402,113900,37042535,4130,4130,4130,4130,0
20250402,113800,37042535,4130,4130,4130,4130,0
20250402,113700,37042535,4130,4130,4130,4130,0
20250402,113600,37042535,4130,4130,4130,4130,1
20250402,113500,37038405,4115,4115,4115,4115,0
20250402,113400,37038405,4115,4115,4115,4115,0
20250402,113300,37038405,4115,4115,4115,4115,0
20250402,113200,37038405,4115,4115,4115,4115,0
20250402,113100,37038405,4115,4115,4115,4115,0
20250402,113000,37038405,4115,4115,4115,4115,0
20250402,112900,37038405,4115,4115,4115,4115,0
20250402,112800,37038405,4115,4115,4115,4115,254
20250402,112700,35993195,4130,4130,4130,4130,295
20250402,112600,34774845,4130,4130,4130,4130,70
20250402,112500,34485745,4130,4130,4130,4130,100
20250402,112400,34072745,4130,4130,4130,4130,0
20250402,112300,34072745,4130,4130,4130,4130,82
20250402,112200,33734085,4130,4100,4130,4100,222
20250402,112100,32818025,4115,4115,4115,4115,100
20250402,112000,32406525,4105,4105,4105,4105,0
20250402,111900,32406525,4105,4105,4105,4105,0
20250402,111800,32406525,4105,4105,4105,4105,12
20250402,111700,32357265,4105,4105,4105,4105,0
20250402,111600,32357265,4105,4105,4105,4105,0
20250402,111500,32357265,4105,4105,4105,4105,0
20250402,111400,32357265,4105,4105,4105,4105,0
20250402,111300,32357265,4105,4105,4105,4105,0
20250402,111200,32357265,4105,4105,4105,4105,0
20250402,111100,32357265,4105,4105,4105,4105,0
20250402,111000,32357265,4105,4105,4105,4105,0
20250402,110900,32357265,4105,4105,4105,4105,0
20250402,110800,32357265,4105,4105,4105,4105,0
20250402,110700,32357265,4105,4105,4105,4105,0
20250402,110600,32357265,4105,4105,4105,4105,0
20250402,110500,32357265,4105,4105,4105,4105,0
20250402,110400,32357265,4105,4095,4105,4095,198
20250402,110300,31545475,4115,4115,4115,4115,0
20250402,110200,31545475,4115,4115,4115,4115,0
20250402,110100,31545475,4115,4115,4115,4115,0
20250402,110000,31545475,4115,4115,4115,4115,9
20250402,105900,31508440,4115,4115,4115,4115,0
20250402,105800,31508440,4115,4115,4115,4115,0
20250402,105700,31508440,4115,4115,4115,4115,0
20250402,105600,31508440,4115,4115,4115,4115,0
20250402,105500,31508440,4115,4110,4115,4110,509
20250402,105400,29416090,4100,4100,4100,4100,262
20250402,105300,28341890,4090,4090,4090,4090,5
20250402,105200,28321440,4090,4090,4090,4090,214
20250402,105100,27446180,4090,4090,4090,4090,50
20250402,105000,27241680,4100,4100,4100,4100,0
20250402,104900,27241680,4100,4100,4100,4100,0
20250402,104800,27241680,4100,4100,4100,4100,22
20250402,104700,27151480,4100,4100,4100,4100,0
20250402,104600,27151480,4100,4100,4100,4100,0
20250402,104500,27151480,4100,4100,4100,4100,123
20250402,104400,26647180,4110,4110,4110,4110,0
20250402,104300,26647180,4110,4110,4110,4110,0
20250402,104200,26647180,4110,4110,4110,4110,0
20250402,104100,26647180,4110,4110,4110,4110,0
20250402,104000,26647180,4110,4110,4110,4110,0
20250402,103900,26647180,4110,4110,4110,4110,0
20250402,103800,26647180,4110,4110,4110,4110,0
20250402,103700,26647180,4110,4110,4110,4110,0
20250402,103600,26647180,4110,4110,4110,4110,2
20250402,103500,26638960,4110,4110,4110,4110,100
20250402,103400,26227960,4115,4115,4115,4115,0
20250402,103300,26227960,4115,4115,4115,4115,0
20250402,103200,26227960,4115,4115,4115,4115,0
20250402,103100,26227960,4115,4115,4115,4115,1
20250402,103000,26223845,4100,4100,4100,4100,0
20250402,102900,26223845,4100,4100,4100,4100,0
20250402,102800,26223845,4100,4100,4100,4100,0
20250402,102700,26223845,4100,4100,4100,4100,117
20250402,102600,25744145,4085,4085,4085,4085,0
20250402,102500,25744145,4085,4085,4085,4085,0
20250402,102400,25744145,4085,4085,4085,4085,3
20250402,102300,25731890,4085,4085,4085,4085,0
20250402,102200,25731890,4085,4085,4085,4085,0
20250402,102100,25731890,4085,4085,4085,4085,1
20250402,102000,25727805,4100,4085,4100,4085,401
20250402,101900,24088925,4070,4070,4070,4070,0
20250402,101800,24088925,4070,4070,4070,4070,0
20250402,101700,24088925,4070,4070,4070,4070,0
20250402,101600,24088925,4070,4070,4070,4070,0
20250402,101500,24088925,4070,4070,4070,4070,10
20250402,101400,24048225,4070,4070,4070,4070,20
20250402,101300,23966825,4070,4070,4070,4070,152
20250402,101200,23348185,4085,4085,4085,4085,1
20250402,101100,23344100,4070,4070,4070,4070,50
20250402,101000,23140600,4085,4085,4085,4085,0
20250402,100900,23140600,4085,4085,4085,4085,0
20250402,100800,23140600,4085,4085,4085,4085,1
20250402,100700,23136515,4070,4070,4070,4070,10
20250402,100600,23095815,4070,4070,4070,4070,0
20250402,100500,23095815,4070,4070,4070,4070,0
20250402,100400,23095815,4070,4070,4070,4070,0
20250402,100300,23095815,4070,4070,4070,4070,38
20250402,100200,22941155,4075,4075,4075,4075,0
20250402,100100,22941155,4075,4075,4075,4075,134
20250402,100000,22395105,4075,4075,4075,4075,0
20250402,095900,22395105,4075,4075,4075,4075,0
20250402,095800,22395105,4075,4075,4075,4075,16
20250402,095700,22329905,4075,4070,4075,4070,500
20250402,095600,20294255,4075,4075,4075,4075,0
20250402,095500,20294255,4075,4075,4075,4075,0
20250402,095400,20294255,4075,4075,4075,4075,0
20250402,095300,20294255,4075,4075,4075,4075,0
20250402,095200,20294255,4075,4075,4075,4075,0
20250402,095100,20294255,4075,4075,4075,4075,0
20250402,095000,20294255,4075,4075,4075,4075,0
20250402,094900,20294255,4075,4075,4075,4075,0
20250402,094800,20294255,4075,4075,4075,4075,0
20250402,094700,20294255,4075,4065,4075,4065,363
20250402,094600,18817160,4060,4060,4060,4060,34
20250402,094500,18679120,4065,4065,4065,4065,3
20250402,094400,18666925,4065,4065,4065,4060,236
20250402,094300,17708750,4065,4080,4080,4065,776
20250402,094200,14548065,4085,4100,4100,4085,333
20250402,094100,13187685,4115,4115,4115,4115,0
20250402,094000,13187685,4115,4115,4115,4115,0
20250402,093900,13187685,4115,4115,4115,4115,1
20250402,093800,13183570,4095,4095,4095,4095,0
20250402,093700,13183570,4095,4095,4095,4095,0
20250402,093600,13183570,4095,4095,4095,4095,0
20250402,093500,13183570,4095,4095,4095,4095,226
20250402,093400,12258100,4095,4095,4095,4095,0
20250402,093300,12258100,4095,4095,4095,4095,63
20250402,093200,12000115,4075,4075,4075,4075,0
20250402,093100,12000115,4075,4075,4075,4075,40
20250402,093000,11837115,4095,4095,4095,4095,2
20250402,092900,11828925,4095,4095,4095,4095,0
20250402,092800,11828925,4095,4095,4095,4095,1
20250402,092700,11824830,4075,4075,4075,4075,0
20250402,092600,11824830,4075,4075,4075,4075,18
20250402,092500,11751480,4065,4065,4065,4065,0
20250402,092400,11751480,4065,4070,4070,4065,125
20250402,092300,11242945,4070,4070,4070,4070,139
20250402,092200,10677215,4075,4075,4075,4075,11
20250402,092100,10632390,4080,4085,4085,4080,293
20250402,092000,9436325,4080,4080,4080,4080,0
20250402,091900,9436325,4080,4080,4080,4080,33
20250402,091800,9301685,4085,4085,4085,4085,24
20250402,091700,9203645,4085,4095,4095,4085,441
20250402,091600,7400260,4090,4090,4090,4090,0
20250402,091500,7400260,4090,4090,4090,4090,0
20250402,091400,7400260,4090,4090,4090,4090,0
20250402,091300,7400260,4090,4095,4095,4090,50
20250402,091200,7195675,4095,4095,4095,4095,50
20250402,091100,6990925,4095,4095,4095,4095,58
20250402,091000,6753415,4105,4105,4105,4105,300
20250402,090900,5521915,4105,4105,4105,4105,0
20250402,090800,5521915,4105,4105,4105,4105,0
20250402,090700,5521915,4105,4085,4105,4085,44
20250402,090600,5341435,4105,4120,4120,4105,470
20250402,090500,3407795,4120,4120,4120,4120,0
20250402,090400,3407795,4120,4120,4120,4120,181
20250402,090300,2662075,4150,4160,4160,4150,354
20250402,090200,1191355,4155,4155,4155,4155,0
20250402,090100,1191355,4155,4155,4155,4155,0
20250402,090000,1191355,4155,4170,4250,4155,280
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 203100 114271205 4055 4055 4055 4055 491
3 20250402 203000 114271205 4055 4055 4055 4055 0
4 20250402 202900 114271205 4055 4055 4055 4055 0
5 20250402 202800 114271205 4055 4055 4055 4055 0
6 20250402 202700 114271205 4055 4055 4055 4055 0
7 20250402 202600 114271205 4055 4055 4055 4055 0
8 20250402 202500 114271205 4055 4055 4055 4055 0
9 20250402 202400 114271205 4055 4055 4055 4055 0
10 20250402 202300 114271205 4055 4055 4055 4055 0
11 20250402 202200 114271205 4055 4055 4055 4055 0
12 20250402 202100 114271205 4055 4055 4055 4055 0
13 20250402 202000 114271205 4055 4055 4055 4055 0
14 20250402 201900 114271205 4055 4055 4055 4055 0
15 20250402 201800 114271205 4055 4055 4055 4055 0
16 20250402 201700 114271205 4055 4055 4055 4055 0
17 20250402 201600 114271205 4055 4055 4055 4055 0
18 20250402 201500 114271205 4055 4055 4055 4055 0
19 20250402 201400 114271205 4055 4055 4055 4055 0
20 20250402 201300 114271205 4055 4055 4055 4055 0
21 20250402 201200 114271205 4055 4055 4055 4055 0
22 20250402 201100 114271205 4055 4055 4055 4055 0
23 20250402 201000 114271205 4055 4055 4055 4055 0
24 20250402 200900 114271205 4055 4055 4055 4055 0
25 20250402 200800 114271205 4055 4055 4055 4055 0
26 20250402 200700 114271205 4055 4055 4055 4055 0
27 20250402 200600 114271205 4055 4055 4055 4055 0
28 20250402 200500 114271205 4055 4055 4055 4055 0
29 20250402 200400 114271205 4055 4055 4055 4055 0
30 20250402 200300 114271205 4055 4055 4055 4055 0
31 20250402 200200 114271205 4055 4055 4055 4055 0
32 20250402 200100 114271205 4055 4055 4055 4055 491
33 20250402 200000 114271205 4055 4055 4055 4055 0
34 20250402 195900 114271205 4055 4055 4055 4055 0
35 20250402 195800 114271205 4055 4055 4055 4055 0
36 20250402 195700 114271205 4055 4055 4055 4055 0
37 20250402 195600 114271205 4055 4055 4055 4055 0
38 20250402 195500 114271205 4055 4055 4055 4055 0
39 20250402 195400 114271205 4055 4055 4055 4055 0
40 20250402 195300 114271205 4055 4055 4055 4055 0
41 20250402 195200 114271205 4055 4055 4055 4055 0
42 20250402 195100 114271205 4055 4055 4055 4055 0
43 20250402 195000 114271205 4055 4055 4055 4055 0
44 20250402 194900 114271205 4055 4055 4055 4055 0
45 20250402 194800 114271205 4055 4055 4055 4055 0
46 20250402 194700 114271205 4055 4055 4055 4055 0
47 20250402 194600 114271205 4055 4055 4055 4055 0
48 20250402 194500 114271205 4055 4055 4055 4055 0
49 20250402 194400 114271205 4055 4055 4055 4055 0
50 20250402 194300 114271205 4055 4055 4055 4055 0
51 20250402 194200 114271205 4055 4055 4055 4055 0
52 20250402 194100 114271205 4055 4055 4055 4055 0
53 20250402 194000 114271205 4055 4055 4055 4055 0
54 20250402 193900 114271205 4055 4055 4055 4055 0
55 20250402 193800 114271205 4055 4055 4055 4055 0
56 20250402 193700 114271205 4055 4055 4055 4055 0
57 20250402 193600 114271205 4055 4055 4055 4055 0
58 20250402 193500 114271205 4055 4055 4055 4055 0
59 20250402 193400 114271205 4055 4055 4055 4055 0
60 20250402 193300 114271205 4055 4055 4055 4055 0
61 20250402 193200 114271205 4055 4055 4055 4055 0
62 20250402 193100 114271205 4055 4055 4055 4055 491
63 20250402 193000 114271205 4055 4055 4055 4055 0
64 20250402 192900 114271205 4055 4055 4055 4055 0
65 20250402 192800 114271205 4055 4055 4055 4055 0
66 20250402 192700 114271205 4055 4055 4055 4055 0
67 20250402 192600 114271205 4055 4055 4055 4055 0
68 20250402 192500 114271205 4055 4055 4055 4055 0
69 20250402 192400 114271205 4055 4055 4055 4055 0
70 20250402 192300 114271205 4055 4055 4055 4055 0
71 20250402 192200 114271205 4055 4055 4055 4055 0
72 20250402 192100 114271205 4055 4055 4055 4055 0
73 20250402 192000 114271205 4055 4055 4055 4055 0
74 20250402 191900 114271205 4055 4055 4055 4055 0
75 20250402 191800 114271205 4055 4055 4055 4055 0
76 20250402 191700 114271205 4055 4055 4055 4055 0
77 20250402 191600 114271205 4055 4055 4055 4055 0
78 20250402 191500 114271205 4055 4055 4055 4055 0
79 20250402 191400 114271205 4055 4055 4055 4055 0
80 20250402 191300 114271205 4055 4055 4055 4055 0
81 20250402 191200 114271205 4055 4055 4055 4055 0
82 20250402 191100 114271205 4055 4055 4055 4055 0
83 20250402 191000 114271205 4055 4055 4055 4055 0
84 20250402 190900 114271205 4055 4055 4055 4055 0
85 20250402 190800 114271205 4055 4055 4055 4055 0
86 20250402 190700 114271205 4055 4055 4055 4055 0
87 20250402 190600 114271205 4055 4055 4055 4055 0
88 20250402 190500 114271205 4055 4055 4055 4055 0
89 20250402 190400 114271205 4055 4055 4055 4055 0
90 20250402 190300 114271205 4055 4055 4055 4055 0
91 20250402 190200 114271205 4055 4055 4055 4055 0
92 20250402 190100 114271205 4055 4055 4055 4055 491
93 20250402 190000 114271205 4055 4055 4055 4055 0
94 20250402 185900 114271205 4055 4055 4055 4055 0
95 20250402 185800 114271205 4055 4055 4055 4055 0
96 20250402 185700 114271205 4055 4055 4055 4055 0
97 20250402 185600 114271205 4055 4055 4055 4055 0
98 20250402 185500 114271205 4055 4055 4055 4055 0
99 20250402 185400 114271205 4055 4055 4055 4055 0
100 20250402 185300 114271205 4055 4055 4055 4055 0
101 20250402 185200 114271205 4055 4055 4055 4055 0
102 20250402 185100 114271205 4055 4055 4055 4055 0
103 20250402 185000 114271205 4055 4055 4055 4055 0
104 20250402 184900 114271205 4055 4055 4055 4055 0
105 20250402 184800 114271205 4055 4055 4055 4055 0
106 20250402 184700 114271205 4055 4055 4055 4055 0
107 20250402 184600 114271205 4055 4055 4055 4055 0
108 20250402 184500 114271205 4055 4055 4055 4055 0
109 20250402 184400 114271205 4055 4055 4055 4055 0
110 20250402 184300 114271205 4055 4055 4055 4055 0
111 20250402 184200 114271205 4055 4055 4055 4055 0
112 20250402 184100 114271205 4055 4055 4055 4055 0
113 20250402 184000 114271205 4055 4055 4055 4055 0
114 20250402 183900 114271205 4055 4055 4055 4055 0
115 20250402 183800 114271205 4055 4055 4055 4055 0
116 20250402 183700 114271205 4055 4055 4055 4055 0
117 20250402 183600 114271205 4055 4055 4055 4055 0
118 20250402 183500 114271205 4055 4055 4055 4055 0
119 20250402 183400 114271205 4055 4055 4055 4055 0
120 20250402 183300 114271205 4055 4055 4055 4055 0
121 20250402 183200 114271205 4055 4055 4055 4055 0
122 20250402 183100 114271205 4055 4055 4055 4055 491
123 20250402 183000 114271205 4055 4055 4055 4055 0
124 20250402 182900 114271205 4055 4055 4055 4055 0
125 20250402 182800 114271205 4055 4055 4055 4055 0
126 20250402 182700 114271205 4055 4055 4055 4055 0
127 20250402 182600 114271205 4055 4055 4055 4055 0
128 20250402 182500 114271205 4055 4055 4055 4055 0
129 20250402 182400 114271205 4055 4055 4055 4055 0
130 20250402 182300 114271205 4055 4055 4055 4055 0
131 20250402 182200 114271205 4055 4055 4055 4055 0
132 20250402 182100 114271205 4055 4055 4055 4055 0
133 20250402 182000 114271205 4055 4055 4055 4055 0
134 20250402 181900 114271205 4055 4055 4055 4055 0
135 20250402 181800 114271205 4055 4055 4055 4055 0
136 20250402 181700 114271205 4055 4055 4055 4055 0
137 20250402 181600 114271205 4055 4055 4055 4055 0
138 20250402 181500 114271205 4055 4055 4055 4055 0
139 20250402 181400 114271205 4055 4055 4055 4055 0
140 20250402 181300 114271205 4055 4055 4055 4055 0
141 20250402 181200 114271205 4055 4055 4055 4055 0
142 20250402 181100 114271205 4055 4055 4055 4055 0
143 20250402 181000 114271205 4055 4055 4055 4055 0
144 20250402 180900 114271205 4055 4055 4055 4055 0
145 20250402 180800 114271205 4055 4055 4055 4055 0
146 20250402 180700 114271205 4055 4055 4055 4055 0
147 20250402 180600 114271205 4055 4055 4055 4055 0
148 20250402 180500 114271205 4055 4055 4055 4055 0
149 20250402 180400 114271205 4055 4055 4055 4055 0
150 20250402 180300 114271205 4055 4055 4055 4055 0
151 20250402 180200 114271205 4055 4055 4055 4055 0
152 20250402 180100 114271205 4055 4055 4055 4055 491
153 20250402 180000 114271205 4055 4055 4055 4055 0
154 20250402 175900 114271205 4055 4055 4055 4055 0
155 20250402 175800 114271205 4055 4055 4055 4055 0
156 20250402 175700 114271205 4055 4055 4055 4055 0
157 20250402 175600 114271205 4055 4055 4055 4055 0
158 20250402 175500 114271205 4055 4055 4055 4055 0
159 20250402 175400 114271205 4055 4055 4055 4055 0
160 20250402 175300 114271205 4055 4055 4055 4055 0
161 20250402 175200 114271205 4055 4055 4055 4055 0
162 20250402 175100 114271205 4055 4055 4055 4055 0
163 20250402 175000 114271205 4055 4055 4055 4055 0
164 20250402 174900 114271205 4055 4055 4055 4055 0
165 20250402 174800 114271205 4055 4055 4055 4055 0
166 20250402 174700 114271205 4055 4055 4055 4055 0
167 20250402 174600 114271205 4055 4055 4055 4055 0
168 20250402 174500 114271205 4055 4055 4055 4055 0
169 20250402 174400 114271205 4055 4055 4055 4055 0
170 20250402 174300 114271205 4055 4055 4055 4055 0
171 20250402 174200 114271205 4055 4055 4055 4055 0
172 20250402 174100 114271205 4055 4055 4055 4055 0
173 20250402 174000 114271205 4055 4055 4055 4055 0
174 20250402 173900 114271205 4055 4055 4055 4055 0
175 20250402 173800 114271205 4055 4055 4055 4055 0
176 20250402 173700 114271205 4055 4055 4055 4055 0
177 20250402 173600 114271205 4055 4055 4055 4055 0
178 20250402 173500 114271205 4055 4055 4055 4055 0
179 20250402 173400 114271205 4055 4055 4055 4055 0
180 20250402 173300 114271205 4055 4055 4055 4055 0
181 20250402 173200 114271205 4055 4055 4055 4055 0
182 20250402 173100 114271205 4055 4055 4055 4055 491
183 20250402 173000 114271205 4055 4055 4055 4055 0
184 20250402 172900 114271205 4055 4055 4055 4055 0
185 20250402 172800 114271205 4055 4055 4055 4055 0
186 20250402 172700 114271205 4055 4055 4055 4055 0
187 20250402 172600 114271205 4055 4055 4055 4055 0
188 20250402 172500 114271205 4055 4055 4055 4055 0
189 20250402 172400 114271205 4055 4055 4055 4055 0
190 20250402 172300 114271205 4055 4055 4055 4055 0
191 20250402 172200 114271205 4055 4055 4055 4055 0
192 20250402 172100 114271205 4055 4055 4055 4055 0
193 20250402 172000 114271205 4055 4055 4055 4055 0
194 20250402 171900 114271205 4055 4055 4055 4055 0
195 20250402 171800 114271205 4055 4055 4055 4055 0
196 20250402 171700 114271205 4055 4055 4055 4055 0
197 20250402 171600 114271205 4055 4055 4055 4055 0
198 20250402 171500 114271205 4055 4055 4055 4055 0
199 20250402 171400 114271205 4055 4055 4055 4055 0
200 20250402 171300 114271205 4055 4055 4055 4055 0
201 20250402 171200 114271205 4055 4055 4055 4055 0
202 20250402 171100 114271205 4055 4055 4055 4055 0
203 20250402 171000 114271205 4055 4055 4055 4055 0
204 20250402 170900 114271205 4055 4055 4055 4055 0
205 20250402 170800 114271205 4055 4055 4055 4055 0
206 20250402 170700 114271205 4055 4055 4055 4055 0
207 20250402 170600 114271205 4055 4055 4055 4055 0
208 20250402 170500 114271205 4055 4055 4055 4055 0
209 20250402 170400 114271205 4055 4055 4055 4055 0
210 20250402 170300 114271205 4055 4055 4055 4055 0
211 20250402 170200 114271205 4055 4055 4055 4055 0
212 20250402 170100 114271205 4055 4055 4055 4055 491
213 20250402 170000 114271205 4055 4055 4055 4055 0
214 20250402 165900 114271205 4055 4055 4055 4055 0
215 20250402 165800 114271205 4055 4055 4055 4055 0
216 20250402 165700 114271205 4055 4055 4055 4055 0
217 20250402 165600 114271205 4055 4055 4055 4055 0
218 20250402 165500 114271205 4055 4055 4055 4055 0
219 20250402 165400 114271205 4055 4055 4055 4055 0
220 20250402 165300 114271205 4055 4055 4055 4055 0
221 20250402 165200 114271205 4055 4055 4055 4055 0
222 20250402 165100 114271205 4055 4055 4055 4055 0
223 20250402 165000 114271205 4055 4055 4055 4055 0
224 20250402 164900 114271205 4055 4055 4055 4055 0
225 20250402 164800 114271205 4055 4055 4055 4055 0
226 20250402 164700 114271205 4055 4055 4055 4055 0
227 20250402 164600 114271205 4055 4055 4055 4055 0
228 20250402 164500 114271205 4055 4055 4055 4055 0
229 20250402 164400 114271205 4055 4055 4055 4055 0
230 20250402 164300 114271205 4055 4055 4055 4055 0
231 20250402 164200 114271205 4055 4055 4055 4055 0
232 20250402 164100 114271205 4055 4055 4055 4055 0
233 20250402 164000 114271205 4055 4055 4055 4055 0
234 20250402 163900 114271205 4055 4055 4055 4055 0
235 20250402 163800 114271205 4055 4055 4055 4055 0
236 20250402 163700 114271205 4055 4055 4055 4055 0
237 20250402 163600 114271205 4055 4055 4055 4055 0
238 20250402 163500 114271205 4055 4055 4055 4055 0
239 20250402 163400 114271205 4055 4055 4055 4055 0
240 20250402 163300 114271205 4055 4055 4055 4055 0
241 20250402 163200 114271205 4055 4055 4055 4055 0
242 20250402 163100 114271205 4055 4055 4055 4055 491
243 20250402 163000 114271205 4055 4055 4055 4055 0
244 20250402 162900 114271205 4055 4055 4055 4055 0
245 20250402 162800 114271205 4055 4055 4055 4055 0
246 20250402 162700 114271205 4055 4055 4055 4055 0
247 20250402 162600 114271205 4055 4055 4055 4055 0
248 20250402 162500 114271205 4055 4055 4055 4055 0
249 20250402 162400 114271205 4055 4055 4055 4055 0
250 20250402 162300 114271205 4055 4055 4055 4055 0
251 20250402 162200 114271205 4055 4055 4055 4055 0
252 20250402 162100 114271205 4055 4055 4055 4055 0
253 20250402 162000 114271205 4055 4055 4055 4055 0
254 20250402 161900 114271205 4055 4055 4055 4055 0
255 20250402 161800 114271205 4055 4055 4055 4055 0
256 20250402 161700 114271205 4055 4055 4055 4055 0
257 20250402 161600 114271205 4055 4055 4055 4055 0
258 20250402 161500 114271205 4055 4055 4055 4055 0
259 20250402 161400 114271205 4055 4055 4055 4055 0
260 20250402 161300 114271205 4055 4055 4055 4055 0
261 20250402 161200 114271205 4055 4055 4055 4055 0
262 20250402 161100 114271205 4055 4055 4055 4055 0
263 20250402 161000 114271205 4055 4055 4055 4055 0
264 20250402 160900 114271205 4055 4055 4055 4055 0
265 20250402 160800 114271205 4055 4055 4055 4055 0
266 20250402 160700 114271205 4055 4055 4055 4055 0
267 20250402 160600 114271205 4055 4055 4055 4055 0
268 20250402 160500 114271205 4055 4055 4055 4055 0
269 20250402 160400 114271205 4055 4055 4055 4055 0
270 20250402 160300 114271205 4055 4055 4055 4055 0
271 20250402 160200 114271205 4055 4055 4055 4055 0
272 20250402 160100 114271205 4055 4055 4055 4055 491
273 20250402 160000 114271205 4055 4055 4055 4055 0
274 20250402 155900 114271205 4055 4055 4055 4055 0
275 20250402 155800 114271205 4055 4055 4055 4055 0
276 20250402 155700 114271205 4055 4055 4055 4055 0
277 20250402 155600 114271205 4055 4055 4055 4055 0
278 20250402 155500 114271205 4055 4055 4055 4055 0
279 20250402 155400 114271205 4055 4055 4055 4055 0
280 20250402 155300 114271205 4055 4055 4055 4055 0
281 20250402 155200 114271205 4055 4055 4055 4055 0
282 20250402 155100 114271205 4055 4055 4055 4055 0
283 20250402 155000 114271205 4055 4055 4055 4055 0
284 20250402 154900 114271205 4055 4055 4055 4055 0
285 20250402 154800 114271205 4055 4055 4055 4055 0
286 20250402 154700 114271205 4055 4055 4055 4055 0
287 20250402 154600 114271205 4055 4055 4055 4055 0
288 20250402 154500 114271205 4055 4055 4055 4055 0
289 20250402 154400 114271205 4055 4055 4055 4055 0
290 20250402 154300 114271205 4055 4055 4055 4055 0
291 20250402 154200 114271205 4055 4055 4055 4055 0
292 20250402 154100 114271205 4055 4055 4055 4055 0
293 20250402 154000 114271205 4055 4055 4055 4055 0
294 20250402 153900 114271205 4055 4055 4055 4055 0
295 20250402 153800 114271205 4055 4055 4055 4055 0
296 20250402 153700 114271205 4055 4055 4055 4055 0
297 20250402 153600 114271205 4055 4055 4055 4055 0
298 20250402 153500 114271205 4055 4055 4055 4055 0
299 20250402 153400 114271205 4055 4055 4055 4055 0
300 20250402 153300 114271205 4055 4055 4055 4055 0
301 20250402 153200 114271205 4055 4055 4055 4055 0
302 20250402 153100 114271205 4055 4055 4055 4055 491
303 20250402 153000 114271205 4055 4055 4055 4055 491
304 20250402 152900 112280200 4065 4065 4065 4065 0
305 20250402 152800 112280200 4065 4065 4065 4065 0
306 20250402 152700 112280200 4065 4065 4065 4065 0
307 20250402 152600 112280200 4065 4065 4065 4065 0
308 20250402 152500 112280200 4065 4065 4065 4065 0
309 20250402 152400 112280200 4065 4065 4065 4065 0
310 20250402 152300 112280200 4065 4065 4065 4065 0
311 20250402 152200 112280200 4065 4065 4065 4065 0
312 20250402 152100 112280200 4065 4065 4065 4065 0
313 20250402 152000 112280200 4065 4065 4065 4065 0
314 20250402 151900 112280200 4065 4065 4065 4055 371
315 20250402 151800 110774320 4065 4065 4065 4065 138
316 20250402 151700 110213350 4100 4100 4100 4100 50
317 20250402 151600 110008350 4095 4095 4095 4095 0
318 20250402 151500 110008350 4095 4095 4095 4095 51
319 20250402 151400 109799505 4100 4100 4100 4100 49
320 20250402 151300 109598605 4100 4100 4100 4100 51
321 20250402 151200 109389505 4095 4095 4095 4095 49
322 20250402 151100 109188850 4075 4075 4075 4075 57
323 20250402 151000 108956575 4070 4070 4070 4070 11
324 20250402 150900 108911805 4075 4095 4095 4075 54
325 20250402 150800 108690895 4095 4095 4095 4095 53
326 20250402 150700 108473860 4095 4095 4095 4095 47
327 20250402 150600 108281395 4095 4095 4095 4095 54
328 20250402 150500 108060265 4095 4095 4095 4095 46
329 20250402 150400 107871895 4095 4095 4095 4095 59
330 20250402 150300 107630290 4095 4095 4095 4095 0
331 20250402 150200 107630290 4095 4095 4095 4095 41
332 20250402 150100 107462395 4095 4095 4095 4095 51
333 20250402 150000 107253550 4095 4095 4095 4095 57
334 20250402 145900 107020135 4095 4095 4095 4095 50
335 20250402 145800 106815385 4095 4095 4095 4095 50
336 20250402 145700 106610635 4095 4095 4095 4095 1
337 20250402 145600 106606540 4095 4090 4095 4065 414
338 20250402 145500 104914980 4090 4090 4090 4090 40
339 20250402 145400 104751380 4055 4080 4110 4055 1288
340 20250402 145300 99505860 4115 4115 4115 4115 40
341 20250402 145200 99341260 4125 4095 4125 4090 758
342 20250402 145100 96239245 4125 4090 4130 4090 1177
343 20250402 145000 91414040 4075 4075 4075 4075 0
344 20250402 144900 91414040 4075 4090 4090 4075 158
345 20250402 144800 90767880 4075 4075 4075 4075 949
346 20250402 144700 86900705 4075 4075 4075 4075 52
347 20250402 144600 86688805 4075 4075 4075 4075 49
348 20250402 144500 86489130 4090 4090 4090 4090 56
349 20250402 144400 86260090 4090 4090 4090 4090 0
350 20250402 144300 86260090 4090 4090 4090 4090 44
351 20250402 144200 86080130 4090 4090 4090 4090 77
352 20250402 144100 85765200 4090 4060 4090 4060 48
353 20250402 144000 85568910 4080 4080 4080 4080 55
354 20250402 143900 85344510 4080 4080 4080 4080 45
355 20250402 143800 85160910 4075 4075 4075 4075 58
356 20250402 143700 84924560 4070 4070 4070 4070 0
357 20250402 143600 84924560 4070 4070 4070 4070 45
358 20250402 143500 84741410 4070 4070 4070 4070 56
359 20250402 143400 84513490 4075 4070 4075 4070 47
360 20250402 143300 84321980 4065 4065 4065 4065 54
361 20250402 143200 84102470 4055 4060 4065 4055 683
362 20250402 143100 81331510 4070 4070 4070 4070 50
363 20250402 143000 81128010 4065 4065 4065 4065 1
364 20250402 142900 81123945 4065 4065 4065 4065 0
365 20250402 142800 81123945 4065 4065 4065 4065 0
366 20250402 142700 81123945 4065 4065 4065 4065 1
367 20250402 142600 81119880 4060 4060 4060 4060 0
368 20250402 142500 81119880 4060 4060 4060 4060 0
369 20250402 142400 81119880 4060 4065 4065 4060 30
370 20250402 142300 80998065 4075 4075 4075 4075 0
371 20250402 142200 80998065 4075 4070 4075 4070 6
372 20250402 142100 80973640 4070 4070 4070 4070 0
373 20250402 142000 80973640 4070 4070 4070 4070 0
374 20250402 141900 80973640 4070 4070 4070 4070 0
375 20250402 141800 80973640 4070 4070 4070 4070 0
376 20250402 141700 80973640 4070 4070 4070 4070 408
377 20250402 141600 79313080 4075 4075 4075 4075 15
378 20250402 141500 79251955 4080 4080 4080 4080 0
379 20250402 141400 79251955 4080 4080 4080 4080 719
380 20250402 141300 76318435 4080 4080 4080 4080 0
381 20250402 141200 76318435 4080 4080 4090 4080 713
382 20250402 141100 73408395 4080 4080 4080 4080 0
383 20250402 141000 73408395 4080 4080 4080 4080 0
384 20250402 140900 73408395 4080 4095 4095 4080 2321
385 20250402 140800 63928885 4095 4095 4095 4095 0
386 20250402 140700 63928885 4095 4095 4095 4095 0
387 20250402 140600 63928885 4095 4095 4095 4095 0
388 20250402 140500 63928885 4095 4095 4095 4095 0
389 20250402 140400 63928885 4095 4100 4100 4095 158
390 20250402 140300 63281125 4100 4100 4100 4100 100
391 20250402 140200 62871125 4095 4095 4095 4095 0
392 20250402 140100 62871125 4095 4095 4095 4095 0
393 20250402 140000 62871125 4095 4095 4095 4095 0
394 20250402 135900 62871125 4095 4095 4095 4095 0
395 20250402 135800 62871125 4095 4095 4095 4095 655
396 20250402 135700 60188900 4100 4100 4100 4100 8
397 20250402 135600 60156100 4100 4100 4100 4100 552
398 20250402 135500 57892900 4110 4110 4110 4110 0
399 20250402 135400 57892900 4110 4110 4110 4110 0
400 20250402 135300 57892900 4110 4110 4110 4110 0
401 20250402 135200 57892900 4110 4110 4110 4110 0
402 20250402 135100 57892900 4110 4110 4110 4110 223
403 20250402 135000 56976370 4105 4105 4105 4105 0
404 20250402 134900 56976370 4105 4110 4110 4105 307
405 20250402 134800 55714725 4115 4115 4115 4115 0
406 20250402 134700 55714725 4115 4115 4115 4115 0
407 20250402 134600 55714725 4115 4115 4115 4115 0
408 20250402 134500 55714725 4115 4115 4115 4115 0
409 20250402 134400 55714725 4115 4115 4115 4115 749
410 20250402 134300 52632590 4120 4120 4120 4120 73
411 20250402 134200 52331830 4130 4130 4130 4130 0
412 20250402 134100 52331830 4130 4130 4130 4130 27
413 20250402 134000 52220320 4115 4115 4115 4115 1
414 20250402 133900 52216205 4125 4125 4125 4125 200
415 20250402 133800 51391205 4130 4135 4135 4130 120
416 20250402 133700 50895505 4155 4155 4155 4155 0
417 20250402 133600 50895505 4155 4155 4155 4155 40
418 20250402 133500 50729305 4155 4155 4155 4155 0
419 20250402 133400 50729305 4155 4155 4155 4155 0
420 20250402 133300 50729305 4155 4155 4155 4155 0
421 20250402 133200 50729305 4155 4155 4155 4155 0
422 20250402 133100 50729305 4155 4155 4155 4155 0
423 20250402 133000 50729305 4155 4155 4155 4155 0
424 20250402 132900 50729305 4155 4155 4155 4155 0
425 20250402 132800 50729305 4155 4155 4155 4155 0
426 20250402 132700 50729305 4155 4155 4155 4155 0
427 20250402 132600 50729305 4155 4155 4155 4155 0
428 20250402 132500 50729305 4155 4155 4155 4155 0
429 20250402 132400 50729305 4155 4155 4155 4155 0
430 20250402 132300 50729305 4155 4155 4155 4155 0
431 20250402 132200 50729305 4155 4155 4155 4155 0
432 20250402 132100 50729305 4155 4155 4155 4155 0
433 20250402 132000 50729305 4155 4155 4155 4155 0
434 20250402 131900 50729305 4155 4155 4155 4155 0
435 20250402 131800 50729305 4155 4155 4155 4155 1
436 20250402 131700 50725150 4155 4155 4155 4155 2
437 20250402 131600 50716840 4145 4150 4150 4145 75
438 20250402 131500 50405860 4155 4155 4155 4155 30
439 20250402 131400 50281210 4150 4150 4150 4150 185
440 20250402 131300 49513460 4150 4150 4150 4150 100
441 20250402 131200 49098460 4150 4150 4150 4150 14
442 20250402 131100 49040360 4155 4125 4155 4125 398
443 20250402 131000 47391890 4115 4115 4115 4115 0
444 20250402 130900 47391890 4115 4115 4120 4115 265
445 20250402 130800 46300690 4115 4115 4115 4115 0
446 20250402 130700 46300690 4115 4115 4115 4115 0
447 20250402 130600 46300690 4115 4115 4115 4115 15
448 20250402 130500 46238965 4095 4095 4095 4095 0
449 20250402 130400 46238965 4095 4095 4095 4095 0
450 20250402 130300 46238965 4095 4095 4095 4095 0
451 20250402 130200 46238965 4095 4095 4095 4095 0
452 20250402 130100 46238965 4095 4095 4095 4095 0
453 20250402 130000 46238965 4095 4095 4095 4095 225
454 20250402 125900 45317590 4100 4100 4110 4100 601
455 20250402 125800 42853480 4100 4100 4100 4100 0
456 20250402 125700 42853480 4100 4100 4100 4100 0
457 20250402 125600 42853480 4100 4100 4100 4100 0
458 20250402 125500 42853480 4100 4100 4100 4100 0
459 20250402 125400 42853480 4100 4100 4100 4100 0
460 20250402 125300 42853480 4100 4100 4100 4100 0
461 20250402 125200 42853480 4100 4100 4100 4100 0
462 20250402 125100 42853480 4100 4100 4100 4100 0
463 20250402 125000 42853480 4100 4100 4100 4100 0
464 20250402 124900 42853480 4100 4100 4100 4100 0
465 20250402 124800 42853480 4100 4100 4100 4100 1
466 20250402 124700 42849380 4100 4100 4100 4100 0
467 20250402 124600 42849380 4100 4100 4100 4100 0
468 20250402 124500 42849380 4100 4100 4100 4100 0
469 20250402 124400 42849380 4100 4120 4120 4100 746
470 20250402 124300 39782730 4130 4130 4130 4130 200
471 20250402 124200 38956730 4115 4115 4115 4115 0
472 20250402 124100 38956730 4115 4115 4115 4115 0
473 20250402 124000 38956730 4115 4115 4115 4115 0
474 20250402 123900 38956730 4115 4115 4115 4115 0
475 20250402 123800 38956730 4115 4115 4115 4115 100
476 20250402 123700 38545230 4130 4130 4130 4130 0
477 20250402 123600 38545230 4130 4130 4130 4130 0
478 20250402 123500 38545230 4130 4130 4130 4130 0
479 20250402 123400 38545230 4130 4130 4130 4130 1
480 20250402 123300 38541100 4100 4100 4100 4100 0
481 20250402 123200 38541100 4100 4100 4100 4100 0
482 20250402 123100 38541100 4100 4100 4100 4100 0
483 20250402 123000 38541100 4100 4100 4100 4100 0
484 20250402 122900 38541100 4100 4100 4100 4100 0
485 20250402 122800 38541100 4100 4100 4100 4100 0
486 20250402 122700 38541100 4100 4100 4100 4100 0
487 20250402 122600 38541100 4100 4100 4100 4100 0
488 20250402 122500 38541100 4100 4100 4100 4100 0
489 20250402 122400 38541100 4100 4100 4100 4100 0
490 20250402 122300 38541100 4100 4100 4100 4100 0
491 20250402 122200 38541100 4100 4100 4100 4100 0
492 20250402 122100 38541100 4100 4100 4100 4100 0
493 20250402 122000 38541100 4100 4100 4100 4100 0
494 20250402 121900 38541100 4100 4100 4100 4100 0
495 20250402 121800 38541100 4100 4100 4100 4100 0
496 20250402 121700 38541100 4100 4100 4100 4100 0
497 20250402 121600 38541100 4100 4100 4100 4100 0
498 20250402 121500 38541100 4100 4100 4100 4100 0
499 20250402 121400 38541100 4100 4100 4100 4100 0
500 20250402 121300 38541100 4100 4100 4100 4100 2
501 20250402 121200 38532900 4130 4130 4130 4130 2
502 20250402 121100 38524640 4130 4130 4130 4130 0
503 20250402 121000 38524640 4130 4130 4130 4130 0
504 20250402 120900 38524640 4130 4130 4130 4130 36
505 20250402 120800 38375960 4130 4130 4130 4130 0
506 20250402 120700 38375960 4130 4130 4130 4130 0
507 20250402 120600 38375960 4130 4130 4130 4130 0
508 20250402 120500 38375960 4130 4130 4130 4130 0
509 20250402 120400 38375960 4130 4130 4130 4130 5
510 20250402 120300 38355310 4100 4100 4100 4100 2
511 20250402 120200 38347110 4130 4130 4130 4130 0
512 20250402 120100 38347110 4130 4130 4130 4130 0
513 20250402 120000 38347110 4130 4130 4130 4130 0
514 20250402 115900 38347110 4130 4130 4130 4130 0
515 20250402 115800 38347110 4130 4130 4130 4130 0
516 20250402 115700 38347110 4130 4130 4130 4130 0
517 20250402 115600 38347110 4130 4130 4130 4130 0
518 20250402 115500 38347110 4130 4130 4130 4130 0
519 20250402 115400 38347110 4130 4130 4130 4130 0
520 20250402 115300 38347110 4130 4130 4130 4130 0
521 20250402 115200 38347110 4130 4130 4130 4130 0
522 20250402 115100 38347110 4130 4130 4130 4130 8
523 20250402 115000 38314070 4115 4115 4115 4115 0
524 20250402 114900 38314070 4115 4115 4115 4115 0
525 20250402 114800 38314070 4115 4115 4115 4115 0
526 20250402 114700 38314070 4115 4115 4115 4115 0
527 20250402 114600 38314070 4115 4115 4115 4115 0
528 20250402 114500 38314070 4115 4115 4115 4115 29
529 20250402 114400 38194735 4115 4115 4115 4115 0
530 20250402 114300 38194735 4115 4115 4115 4115 0
531 20250402 114200 38194735 4115 4115 4115 4115 280
532 20250402 114100 37042535 4130 4130 4130 4130 0
533 20250402 114000 37042535 4130 4130 4130 4130 0
534 20250402 113900 37042535 4130 4130 4130 4130 0
535 20250402 113800 37042535 4130 4130 4130 4130 0
536 20250402 113700 37042535 4130 4130 4130 4130 0
537 20250402 113600 37042535 4130 4130 4130 4130 1
538 20250402 113500 37038405 4115 4115 4115 4115 0
539 20250402 113400 37038405 4115 4115 4115 4115 0
540 20250402 113300 37038405 4115 4115 4115 4115 0
541 20250402 113200 37038405 4115 4115 4115 4115 0
542 20250402 113100 37038405 4115 4115 4115 4115 0
543 20250402 113000 37038405 4115 4115 4115 4115 0
544 20250402 112900 37038405 4115 4115 4115 4115 0
545 20250402 112800 37038405 4115 4115 4115 4115 254
546 20250402 112700 35993195 4130 4130 4130 4130 295
547 20250402 112600 34774845 4130 4130 4130 4130 70
548 20250402 112500 34485745 4130 4130 4130 4130 100
549 20250402 112400 34072745 4130 4130 4130 4130 0
550 20250402 112300 34072745 4130 4130 4130 4130 82
551 20250402 112200 33734085 4130 4100 4130 4100 222
552 20250402 112100 32818025 4115 4115 4115 4115 100
553 20250402 112000 32406525 4105 4105 4105 4105 0
554 20250402 111900 32406525 4105 4105 4105 4105 0
555 20250402 111800 32406525 4105 4105 4105 4105 12
556 20250402 111700 32357265 4105 4105 4105 4105 0
557 20250402 111600 32357265 4105 4105 4105 4105 0
558 20250402 111500 32357265 4105 4105 4105 4105 0
559 20250402 111400 32357265 4105 4105 4105 4105 0
560 20250402 111300 32357265 4105 4105 4105 4105 0
561 20250402 111200 32357265 4105 4105 4105 4105 0
562 20250402 111100 32357265 4105 4105 4105 4105 0
563 20250402 111000 32357265 4105 4105 4105 4105 0
564 20250402 110900 32357265 4105 4105 4105 4105 0
565 20250402 110800 32357265 4105 4105 4105 4105 0
566 20250402 110700 32357265 4105 4105 4105 4105 0
567 20250402 110600 32357265 4105 4105 4105 4105 0
568 20250402 110500 32357265 4105 4105 4105 4105 0
569 20250402 110400 32357265 4105 4095 4105 4095 198
570 20250402 110300 31545475 4115 4115 4115 4115 0
571 20250402 110200 31545475 4115 4115 4115 4115 0
572 20250402 110100 31545475 4115 4115 4115 4115 0
573 20250402 110000 31545475 4115 4115 4115 4115 9
574 20250402 105900 31508440 4115 4115 4115 4115 0
575 20250402 105800 31508440 4115 4115 4115 4115 0
576 20250402 105700 31508440 4115 4115 4115 4115 0
577 20250402 105600 31508440 4115 4115 4115 4115 0
578 20250402 105500 31508440 4115 4110 4115 4110 509
579 20250402 105400 29416090 4100 4100 4100 4100 262
580 20250402 105300 28341890 4090 4090 4090 4090 5
581 20250402 105200 28321440 4090 4090 4090 4090 214
582 20250402 105100 27446180 4090 4090 4090 4090 50
583 20250402 105000 27241680 4100 4100 4100 4100 0
584 20250402 104900 27241680 4100 4100 4100 4100 0
585 20250402 104800 27241680 4100 4100 4100 4100 22
586 20250402 104700 27151480 4100 4100 4100 4100 0
587 20250402 104600 27151480 4100 4100 4100 4100 0
588 20250402 104500 27151480 4100 4100 4100 4100 123
589 20250402 104400 26647180 4110 4110 4110 4110 0
590 20250402 104300 26647180 4110 4110 4110 4110 0
591 20250402 104200 26647180 4110 4110 4110 4110 0
592 20250402 104100 26647180 4110 4110 4110 4110 0
593 20250402 104000 26647180 4110 4110 4110 4110 0
594 20250402 103900 26647180 4110 4110 4110 4110 0
595 20250402 103800 26647180 4110 4110 4110 4110 0
596 20250402 103700 26647180 4110 4110 4110 4110 0
597 20250402 103600 26647180 4110 4110 4110 4110 2
598 20250402 103500 26638960 4110 4110 4110 4110 100
599 20250402 103400 26227960 4115 4115 4115 4115 0
600 20250402 103300 26227960 4115 4115 4115 4115 0
601 20250402 103200 26227960 4115 4115 4115 4115 0
602 20250402 103100 26227960 4115 4115 4115 4115 1
603 20250402 103000 26223845 4100 4100 4100 4100 0
604 20250402 102900 26223845 4100 4100 4100 4100 0
605 20250402 102800 26223845 4100 4100 4100 4100 0
606 20250402 102700 26223845 4100 4100 4100 4100 117
607 20250402 102600 25744145 4085 4085 4085 4085 0
608 20250402 102500 25744145 4085 4085 4085 4085 0
609 20250402 102400 25744145 4085 4085 4085 4085 3
610 20250402 102300 25731890 4085 4085 4085 4085 0
611 20250402 102200 25731890 4085 4085 4085 4085 0
612 20250402 102100 25731890 4085 4085 4085 4085 1
613 20250402 102000 25727805 4100 4085 4100 4085 401
614 20250402 101900 24088925 4070 4070 4070 4070 0
615 20250402 101800 24088925 4070 4070 4070 4070 0
616 20250402 101700 24088925 4070 4070 4070 4070 0
617 20250402 101600 24088925 4070 4070 4070 4070 0
618 20250402 101500 24088925 4070 4070 4070 4070 10
619 20250402 101400 24048225 4070 4070 4070 4070 20
620 20250402 101300 23966825 4070 4070 4070 4070 152
621 20250402 101200 23348185 4085 4085 4085 4085 1
622 20250402 101100 23344100 4070 4070 4070 4070 50
623 20250402 101000 23140600 4085 4085 4085 4085 0
624 20250402 100900 23140600 4085 4085 4085 4085 0
625 20250402 100800 23140600 4085 4085 4085 4085 1
626 20250402 100700 23136515 4070 4070 4070 4070 10
627 20250402 100600 23095815 4070 4070 4070 4070 0
628 20250402 100500 23095815 4070 4070 4070 4070 0
629 20250402 100400 23095815 4070 4070 4070 4070 0
630 20250402 100300 23095815 4070 4070 4070 4070 38
631 20250402 100200 22941155 4075 4075 4075 4075 0
632 20250402 100100 22941155 4075 4075 4075 4075 134
633 20250402 100000 22395105 4075 4075 4075 4075 0
634 20250402 095900 22395105 4075 4075 4075 4075 0
635 20250402 095800 22395105 4075 4075 4075 4075 16
636 20250402 095700 22329905 4075 4070 4075 4070 500
637 20250402 095600 20294255 4075 4075 4075 4075 0
638 20250402 095500 20294255 4075 4075 4075 4075 0
639 20250402 095400 20294255 4075 4075 4075 4075 0
640 20250402 095300 20294255 4075 4075 4075 4075 0
641 20250402 095200 20294255 4075 4075 4075 4075 0
642 20250402 095100 20294255 4075 4075 4075 4075 0
643 20250402 095000 20294255 4075 4075 4075 4075 0
644 20250402 094900 20294255 4075 4075 4075 4075 0
645 20250402 094800 20294255 4075 4075 4075 4075 0
646 20250402 094700 20294255 4075 4065 4075 4065 363
647 20250402 094600 18817160 4060 4060 4060 4060 34
648 20250402 094500 18679120 4065 4065 4065 4065 3
649 20250402 094400 18666925 4065 4065 4065 4060 236
650 20250402 094300 17708750 4065 4080 4080 4065 776
651 20250402 094200 14548065 4085 4100 4100 4085 333
652 20250402 094100 13187685 4115 4115 4115 4115 0
653 20250402 094000 13187685 4115 4115 4115 4115 0
654 20250402 093900 13187685 4115 4115 4115 4115 1
655 20250402 093800 13183570 4095 4095 4095 4095 0
656 20250402 093700 13183570 4095 4095 4095 4095 0
657 20250402 093600 13183570 4095 4095 4095 4095 0
658 20250402 093500 13183570 4095 4095 4095 4095 226
659 20250402 093400 12258100 4095 4095 4095 4095 0
660 20250402 093300 12258100 4095 4095 4095 4095 63
661 20250402 093200 12000115 4075 4075 4075 4075 0
662 20250402 093100 12000115 4075 4075 4075 4075 40
663 20250402 093000 11837115 4095 4095 4095 4095 2
664 20250402 092900 11828925 4095 4095 4095 4095 0
665 20250402 092800 11828925 4095 4095 4095 4095 1
666 20250402 092700 11824830 4075 4075 4075 4075 0
667 20250402 092600 11824830 4075 4075 4075 4075 18
668 20250402 092500 11751480 4065 4065 4065 4065 0
669 20250402 092400 11751480 4065 4070 4070 4065 125
670 20250402 092300 11242945 4070 4070 4070 4070 139
671 20250402 092200 10677215 4075 4075 4075 4075 11
672 20250402 092100 10632390 4080 4085 4085 4080 293
673 20250402 092000 9436325 4080 4080 4080 4080 0
674 20250402 091900 9436325 4080 4080 4080 4080 33
675 20250402 091800 9301685 4085 4085 4085 4085 24
676 20250402 091700 9203645 4085 4095 4095 4085 441
677 20250402 091600 7400260 4090 4090 4090 4090 0
678 20250402 091500 7400260 4090 4090 4090 4090 0
679 20250402 091400 7400260 4090 4090 4090 4090 0
680 20250402 091300 7400260 4090 4095 4095 4090 50
681 20250402 091200 7195675 4095 4095 4095 4095 50
682 20250402 091100 6990925 4095 4095 4095 4095 58
683 20250402 091000 6753415 4105 4105 4105 4105 300
684 20250402 090900 5521915 4105 4105 4105 4105 0
685 20250402 090800 5521915 4105 4105 4105 4105 0
686 20250402 090700 5521915 4105 4085 4105 4085 44
687 20250402 090600 5341435 4105 4120 4120 4105 470
688 20250402 090500 3407795 4120 4120 4120 4120 0
689 20250402 090400 3407795 4120 4120 4120 4120 181
690 20250402 090300 2662075 4150 4160 4160 4150 354
691 20250402 090200 1191355 4155 4155 4155 4155 0
692 20250402 090100 1191355 4155 4155 4155 4155 0
693 20250402 090000 1191355 4155 4170 4250 4155 280

8
246710/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
20250402,160905,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4055,-95,5,-2.29,114567220,27986,63.84,4170,4250,4055,5390,2905,4150,4093.82,1.44,0,-8441,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,874,-11.49,3.69,12,0.13,-353.00,1099.00,9720,20240322,-58.28,2840,20250305,42.78,5200,-22.02,20250324,2840,42.78,20250305,9230,-56.07,20240423,2840,42.78,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250402,150906,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,-55,5,-1.33,108690895,26541,60.55,4170,4250,4055,5390,2905,4150,4095.20,1.44,0,-7867,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,882,-11.60,3.73,12,0.12,-353.00,1099.00,9720,20240322,-57.87,2840,20250305,44.19,5200,-21.25,20250324,2840,44.19,20250305,9230,-55.63,20240423,2840,44.19,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250402,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4095,-55,5,-1.33,63928885,15575,35.53,4170,4250,4060,5390,2905,4150,4104.57,1.44,0,-6224,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,882,-11.60,3.73,12,0.07,-353.00,1099.00,9720,20240322,-57.87,2840,20250305,44.19,5200,-21.25,20250324,2840,44.19,20250305,9230,-55.63,20240423,2840,44.19,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250402,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,-35,5,-0.84,46300690,11292,25.76,4170,4250,4060,5390,2905,4150,4100.29,1.44,0,-4148,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,887,-11.66,3.74,12,0.05,-353.00,1099.00,9720,20240322,-57.66,2840,20250305,44.89,5200,-20.87,20250324,2840,44.89,20250305,9230,-55.42,20240423,2840,44.89,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250402,120907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4130,-20,5,-0.48,38375960,9363,21.36,4170,4250,4060,5390,2905,4150,4098.65,1.44,0,-2494,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,890,-11.70,3.76,12,0.04,-353.00,1099.00,9720,20240322,-57.51,2840,20250305,45.42,5200,-20.58,20250324,2840,45.42,20250305,9230,-55.25,20240423,2840,45.42,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250402,110908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-45,5,-1.08,32357265,7903,18.03,4170,4250,4060,5390,2905,4150,4094.27,1.44,0,-2060,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,884,-11.63,3.74,12,0.04,-353.00,1099.00,9720,20240322,-57.77,2840,20250305,44.54,5200,-21.06,20250324,2840,44.54,20250305,9230,-55.53,20240423,2840,44.54,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250402,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4085,-65,5,-1.57,23140600,5653,12.90,4170,4250,4060,5390,2905,4150,4093.46,1.44,0,-1749,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,880,-11.57,3.72,12,0.03,-353.00,1099.00,9720,20240322,-57.97,2840,20250305,43.84,5200,-21.44,20250324,2840,43.84,20250305,9230,-55.74,20240423,2840,43.84,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250402,090915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4105,-45,5,-1.08,5521915,1334,3.04,4170,4250,4085,5390,2905,4150,4139.33,1.44,0,-523,4313,4231,4068,3986,3823,4272,4027,108,1240,500,2820,5,1,21546828,884,-11.63,3.74,12,0.01,-353.00,1099.00,9720,20240322,-57.77,2840,20250305,44.54,5200,-21.06,20250324,2840,44.54,20250305,9230,-55.53,20240423,2840,44.54,20250305,0.01,Y,246710,500,107 억,,309575,N,N,0,N,00,N
20250401,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4150,225,2,5.73,174625885,42883,22.64,3905,4150,3905,5100,2750,3925,4072.00,1.45,0,-2024,4748,4336,4068,3656,3388,4202,3522,108,1175,500,2660,5,1,21546828,894,-11.76,3.78,12,0.20,-353.00,1099.00,9720,20240322,-57.30,2840,20250305,46.13,5200,-20.19,20250324,2840,46.13,20250305,9230,-55.04,20240423,2840,46.13,20250305,0.01,Y,246710,500,107 억,,311470,N,N,0,N,00,N
20250401,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4100,175,2,4.46,149586515,36839,19.45,3905,4145,3905,5100,2750,3925,4060.55,1.45,0,1569,4748,4336,4068,3656,3388,4202,3522,108,1175,500,2660,5,1,21546828,883,-11.61,3.73,12,0.17,-353.00,1099.00,9720,20240322,-57.82,2840,20250305,44.37,5200,-21.15,20250324,2840,44.37,20250305,9230,-55.58,20240423,2840,44.37,20250305,0.01,Y,246710,500,107 억,,311470,N,N,0,N,00,N
20250401,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,4115,190,2,4.84,135205525,33318,17.59,3905,4145,3905,5100,2750,3925,4058.03,1.45,0,939,4748,4336,4068,3656,3388,4202,3522,108,1175,500,2660,5,1,21546828,887,-11.66,3.74,12,0.15,-353.00,1099.00,9720,20240322,-57.66,2840,20250305,44.89,5200,-20.87,20250324,2840,44.89,20250305,9230,-55.42,20240423,2840,44.89,20250305,0.01,Y,246710,500,107 억,,311470,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 20250402 160905 57 100.00 KOSDAQ 제약 N N N N N 4055 -95 5 -2.29 114567220 27986 63.84 4170 4250 4055 5390 2905 4150 4093.82 1.44 0 -8441 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 874 -11.49 3.69 12 0.13 -353.00 1099.00 9720 20240322 -58.28 2840 20250305 42.78 5200 -22.02 20250324 2840 42.78 20250305 9230 -56.07 20240423 2840 42.78 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
3 20250402 150906 57 100.00 KOSDAQ 제약 N N N N N 4095 -55 5 -1.33 108690895 26541 60.55 4170 4250 4055 5390 2905 4150 4095.20 1.44 0 -7867 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 882 -11.60 3.73 12 0.12 -353.00 1099.00 9720 20240322 -57.87 2840 20250305 44.19 5200 -21.25 20250324 2840 44.19 20250305 9230 -55.63 20240423 2840 44.19 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
4 20250402 140909 57 100.00 KOSDAQ 제약 N N N N N 4095 -55 5 -1.33 63928885 15575 35.53 4170 4250 4060 5390 2905 4150 4104.57 1.44 0 -6224 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 882 -11.60 3.73 12 0.07 -353.00 1099.00 9720 20240322 -57.87 2840 20250305 44.19 5200 -21.25 20250324 2840 44.19 20250305 9230 -55.63 20240423 2840 44.19 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
5 20250402 130910 57 100.00 KOSDAQ 제약 N N N N N 4115 -35 5 -0.84 46300690 11292 25.76 4170 4250 4060 5390 2905 4150 4100.29 1.44 0 -4148 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 887 -11.66 3.74 12 0.05 -353.00 1099.00 9720 20240322 -57.66 2840 20250305 44.89 5200 -20.87 20250324 2840 44.89 20250305 9230 -55.42 20240423 2840 44.89 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
6 20250402 120907 57 100.00 KOSDAQ 제약 N N N N N 4130 -20 5 -0.48 38375960 9363 21.36 4170 4250 4060 5390 2905 4150 4098.65 1.44 0 -2494 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 890 -11.70 3.76 12 0.04 -353.00 1099.00 9720 20240322 -57.51 2840 20250305 45.42 5200 -20.58 20250324 2840 45.42 20250305 9230 -55.25 20240423 2840 45.42 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
7 20250402 110908 57 100.00 KOSDAQ 제약 N N N N N 4105 -45 5 -1.08 32357265 7903 18.03 4170 4250 4060 5390 2905 4150 4094.27 1.44 0 -2060 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 884 -11.63 3.74 12 0.04 -353.00 1099.00 9720 20240322 -57.77 2840 20250305 44.54 5200 -21.06 20250324 2840 44.54 20250305 9230 -55.53 20240423 2840 44.54 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
8 20250402 100907 57 100.00 KOSDAQ 제약 N N N N N 4085 -65 5 -1.57 23140600 5653 12.90 4170 4250 4060 5390 2905 4150 4093.46 1.44 0 -1749 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 880 -11.57 3.72 12 0.03 -353.00 1099.00 9720 20240322 -57.97 2840 20250305 43.84 5200 -21.44 20250324 2840 43.84 20250305 9230 -55.74 20240423 2840 43.84 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
9 20250402 090915 57 100.00 KOSDAQ 제약 N N N N N 4105 -45 5 -1.08 5521915 1334 3.04 4170 4250 4085 5390 2905 4150 4139.33 1.44 0 -523 4313 4231 4068 3986 3823 4272 4027 108 1240 500 2820 5 1 21546828 884 -11.63 3.74 12 0.01 -353.00 1099.00 9720 20240322 -57.77 2840 20250305 44.54 5200 -21.06 20250324 2840 44.54 20250305 9230 -55.53 20240423 2840 44.54 20250305 0.01 Y 246710 500 107 억 309575 N N 0 N 00 N
10 20250401 160915 57 100.00 KOSDAQ 제약 N N N N N 4150 225 2 5.73 174625885 42883 22.64 3905 4150 3905 5100 2750 3925 4072.00 1.45 0 -2024 4748 4336 4068 3656 3388 4202 3522 108 1175 500 2660 5 1 21546828 894 -11.76 3.78 12 0.20 -353.00 1099.00 9720 20240322 -57.30 2840 20250305 46.13 5200 -20.19 20250324 2840 46.13 20250305 9230 -55.04 20240423 2840 46.13 20250305 0.01 Y 246710 500 107 억 311470 N N 0 N 00 N
11 20250401 150913 57 100.00 KOSDAQ 제약 N N N N N 4100 175 2 4.46 149586515 36839 19.45 3905 4145 3905 5100 2750 3925 4060.55 1.45 0 1569 4748 4336 4068 3656 3388 4202 3522 108 1175 500 2660 5 1 21546828 883 -11.61 3.73 12 0.17 -353.00 1099.00 9720 20240322 -57.82 2840 20250305 44.37 5200 -21.15 20250324 2840 44.37 20250305 9230 -55.58 20240423 2840 44.37 20250305 0.01 Y 246710 500 107 억 311470 N N 0 N 00 N
12 20250401 140914 57 100.00 KOSDAQ 제약 N N N N N 4115 190 2 4.84 135205525 33318 17.59 3905 4145 3905 5100 2750 3925 4058.03 1.45 0 939 4748 4336 4068 3656 3388 4202 3522 108 1175 500 2660 5 1 21546828 887 -11.66 3.74 12 0.15 -353.00 1099.00 9720 20240322 -57.66 2840 20250305 44.89 5200 -20.87 20250324 2840 44.89 20250305 9230 -55.42 20240423 2840 44.89 20250305 0.01 Y 246710 500 107 억 311470 N N 0 N 00 N

1
246710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,21546828,0,84571299900,0.00
20250328,0,21546828,0,92004955560,0.00
20250327,0,21546828,0,93190031100,0.00
20250326,0,21546828,0,94913777340,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 21546828 0 84571299900 0.00
3 20250328 0 21546828 0 92004955560 0.00
4 20250327 0 21546828 0 93190031100 0.00
5 20250326 0 21546828 0 94913777340 0.00