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
246720/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,203100,20769040,5220,5220,5220,5220,40
20250402,203000,20769040,5220,5220,5220,5220,0
20250402,202900,20769040,5220,5220,5220,5220,0
20250402,202800,20769040,5220,5220,5220,5220,0
20250402,202700,20769040,5220,5220,5220,5220,0
20250402,202600,20769040,5220,5220,5220,5220,0
20250402,202500,20769040,5220,5220,5220,5220,0
20250402,202400,20769040,5220,5220,5220,5220,0
20250402,202300,20769040,5220,5220,5220,5220,0
20250402,202200,20769040,5220,5220,5220,5220,0
20250402,202100,20769040,5220,5220,5220,5220,0
20250402,202000,20769040,5220,5220,5220,5220,0
20250402,201900,20769040,5220,5220,5220,5220,0
20250402,201800,20769040,5220,5220,5220,5220,0
20250402,201700,20769040,5220,5220,5220,5220,0
20250402,201600,20769040,5220,5220,5220,5220,0
20250402,201500,20769040,5220,5220,5220,5220,0
20250402,201400,20769040,5220,5220,5220,5220,0
20250402,201300,20769040,5220,5220,5220,5220,0
20250402,201200,20769040,5220,5220,5220,5220,0
20250402,201100,20769040,5220,5220,5220,5220,0
20250402,201000,20769040,5220,5220,5220,5220,0
20250402,200900,20769040,5220,5220,5220,5220,0
20250402,200800,20769040,5220,5220,5220,5220,0
20250402,200700,20769040,5220,5220,5220,5220,0
20250402,200600,20769040,5220,5220,5220,5220,0
20250402,200500,20769040,5220,5220,5220,5220,0
20250402,200400,20769040,5220,5220,5220,5220,0
20250402,200300,20769040,5220,5220,5220,5220,0
20250402,200200,20769040,5220,5220,5220,5220,0
20250402,200100,20769040,5220,5220,5220,5220,40
20250402,200000,20769040,5220,5220,5220,5220,0
20250402,195900,20769040,5220,5220,5220,5220,0
20250402,195800,20769040,5220,5220,5220,5220,0
20250402,195700,20769040,5220,5220,5220,5220,0
20250402,195600,20769040,5220,5220,5220,5220,0
20250402,195500,20769040,5220,5220,5220,5220,0
20250402,195400,20769040,5220,5220,5220,5220,0
20250402,195300,20769040,5220,5220,5220,5220,0
20250402,195200,20769040,5220,5220,5220,5220,0
20250402,195100,20769040,5220,5220,5220,5220,0
20250402,195000,20769040,5220,5220,5220,5220,0
20250402,194900,20769040,5220,5220,5220,5220,0
20250402,194800,20769040,5220,5220,5220,5220,0
20250402,194700,20769040,5220,5220,5220,5220,0
20250402,194600,20769040,5220,5220,5220,5220,0
20250402,194500,20769040,5220,5220,5220,5220,0
20250402,194400,20769040,5220,5220,5220,5220,0
20250402,194300,20769040,5220,5220,5220,5220,0
20250402,194200,20769040,5220,5220,5220,5220,0
20250402,194100,20769040,5220,5220,5220,5220,0
20250402,194000,20769040,5220,5220,5220,5220,0
20250402,193900,20769040,5220,5220,5220,5220,0
20250402,193800,20769040,5220,5220,5220,5220,0
20250402,193700,20769040,5220,5220,5220,5220,0
20250402,193600,20769040,5220,5220,5220,5220,0
20250402,193500,20769040,5220,5220,5220,5220,0
20250402,193400,20769040,5220,5220,5220,5220,0
20250402,193300,20769040,5220,5220,5220,5220,0
20250402,193200,20769040,5220,5220,5220,5220,0
20250402,193100,20769040,5220,5220,5220,5220,40
20250402,193000,20769040,5220,5220,5220,5220,0
20250402,192900,20769040,5220,5220,5220,5220,0
20250402,192800,20769040,5220,5220,5220,5220,0
20250402,192700,20769040,5220,5220,5220,5220,0
20250402,192600,20769040,5220,5220,5220,5220,0
20250402,192500,20769040,5220,5220,5220,5220,0
20250402,192400,20769040,5220,5220,5220,5220,0
20250402,192300,20769040,5220,5220,5220,5220,0
20250402,192200,20769040,5220,5220,5220,5220,0
20250402,192100,20769040,5220,5220,5220,5220,0
20250402,192000,20769040,5220,5220,5220,5220,0
20250402,191900,20769040,5220,5220,5220,5220,0
20250402,191800,20769040,5220,5220,5220,5220,0
20250402,191700,20769040,5220,5220,5220,5220,0
20250402,191600,20769040,5220,5220,5220,5220,0
20250402,191500,20769040,5220,5220,5220,5220,0
20250402,191400,20769040,5220,5220,5220,5220,0
20250402,191300,20769040,5220,5220,5220,5220,0
20250402,191200,20769040,5220,5220,5220,5220,0
20250402,191100,20769040,5220,5220,5220,5220,0
20250402,191000,20769040,5220,5220,5220,5220,0
20250402,190900,20769040,5220,5220,5220,5220,0
20250402,190800,20769040,5220,5220,5220,5220,0
20250402,190700,20769040,5220,5220,5220,5220,0
20250402,190600,20769040,5220,5220,5220,5220,0
20250402,190500,20769040,5220,5220,5220,5220,0
20250402,190400,20769040,5220,5220,5220,5220,0
20250402,190300,20769040,5220,5220,5220,5220,0
20250402,190200,20769040,5220,5220,5220,5220,0
20250402,190100,20769040,5220,5220,5220,5220,40
20250402,190000,20769040,5220,5220,5220,5220,0
20250402,185900,20769040,5220,5220,5220,5220,0
20250402,185800,20769040,5220,5220,5220,5220,0
20250402,185700,20769040,5220,5220,5220,5220,0
20250402,185600,20769040,5220,5220,5220,5220,0
20250402,185500,20769040,5220,5220,5220,5220,0
20250402,185400,20769040,5220,5220,5220,5220,0
20250402,185300,20769040,5220,5220,5220,5220,0
20250402,185200,20769040,5220,5220,5220,5220,0
20250402,185100,20769040,5220,5220,5220,5220,0
20250402,185000,20769040,5220,5220,5220,5220,0
20250402,184900,20769040,5220,5220,5220,5220,0
20250402,184800,20769040,5220,5220,5220,5220,0
20250402,184700,20769040,5220,5220,5220,5220,0
20250402,184600,20769040,5220,5220,5220,5220,0
20250402,184500,20769040,5220,5220,5220,5220,0
20250402,184400,20769040,5220,5220,5220,5220,0
20250402,184300,20769040,5220,5220,5220,5220,0
20250402,184200,20769040,5220,5220,5220,5220,0
20250402,184100,20769040,5220,5220,5220,5220,0
20250402,184000,20769040,5220,5220,5220,5220,0
20250402,183900,20769040,5220,5220,5220,5220,0
20250402,183800,20769040,5220,5220,5220,5220,0
20250402,183700,20769040,5220,5220,5220,5220,0
20250402,183600,20769040,5220,5220,5220,5220,0
20250402,183500,20769040,5220,5220,5220,5220,0
20250402,183400,20769040,5220,5220,5220,5220,0
20250402,183300,20769040,5220,5220,5220,5220,0
20250402,183200,20769040,5220,5220,5220,5220,0
20250402,183100,20769040,5220,5220,5220,5220,40
20250402,183000,20769040,5220,5220,5220,5220,0
20250402,182900,20769040,5220,5220,5220,5220,0
20250402,182800,20769040,5220,5220,5220,5220,0
20250402,182700,20769040,5220,5220,5220,5220,0
20250402,182600,20769040,5220,5220,5220,5220,0
20250402,182500,20769040,5220,5220,5220,5220,0
20250402,182400,20769040,5220,5220,5220,5220,0
20250402,182300,20769040,5220,5220,5220,5220,0
20250402,182200,20769040,5220,5220,5220,5220,0
20250402,182100,20769040,5220,5220,5220,5220,0
20250402,182000,20769040,5220,5220,5220,5220,0
20250402,181900,20769040,5220,5220,5220,5220,0
20250402,181800,20769040,5220,5220,5220,5220,0
20250402,181700,20769040,5220,5220,5220,5220,0
20250402,181600,20769040,5220,5220,5220,5220,0
20250402,181500,20769040,5220,5220,5220,5220,0
20250402,181400,20769040,5220,5220,5220,5220,0
20250402,181300,20769040,5220,5220,5220,5220,0
20250402,181200,20769040,5220,5220,5220,5220,0
20250402,181100,20769040,5220,5220,5220,5220,0
20250402,181000,20769040,5220,5220,5220,5220,0
20250402,180900,20769040,5220,5220,5220,5220,0
20250402,180800,20769040,5220,5220,5220,5220,0
20250402,180700,20769040,5220,5220,5220,5220,0
20250402,180600,20769040,5220,5220,5220,5220,0
20250402,180500,20769040,5220,5220,5220,5220,0
20250402,180400,20769040,5220,5220,5220,5220,0
20250402,180300,20769040,5220,5220,5220,5220,0
20250402,180200,20769040,5220,5220,5220,5220,0
20250402,180100,20769040,5220,5220,5220,5220,40
20250402,180000,20769040,5220,5220,5220,5220,0
20250402,175900,20769040,5220,5220,5220,5220,0
20250402,175800,20769040,5220,5220,5220,5220,0
20250402,175700,20769040,5220,5220,5220,5220,0
20250402,175600,20769040,5220,5220,5220,5220,0
20250402,175500,20769040,5220,5220,5220,5220,0
20250402,175400,20769040,5220,5220,5220,5220,0
20250402,175300,20769040,5220,5220,5220,5220,0
20250402,175200,20769040,5220,5220,5220,5220,0
20250402,175100,20769040,5220,5220,5220,5220,0
20250402,175000,20769040,5220,5220,5220,5220,0
20250402,174900,20769040,5220,5220,5220,5220,0
20250402,174800,20769040,5220,5220,5220,5220,0
20250402,174700,20769040,5220,5220,5220,5220,0
20250402,174600,20769040,5220,5220,5220,5220,0
20250402,174500,20769040,5220,5220,5220,5220,0
20250402,174400,20769040,5220,5220,5220,5220,0
20250402,174300,20769040,5220,5220,5220,5220,0
20250402,174200,20769040,5220,5220,5220,5220,0
20250402,174100,20769040,5220,5220,5220,5220,0
20250402,174000,20769040,5220,5220,5220,5220,0
20250402,173900,20769040,5220,5220,5220,5220,0
20250402,173800,20769040,5220,5220,5220,5220,0
20250402,173700,20769040,5220,5220,5220,5220,0
20250402,173600,20769040,5220,5220,5220,5220,0
20250402,173500,20769040,5220,5220,5220,5220,0
20250402,173400,20769040,5220,5220,5220,5220,0
20250402,173300,20769040,5220,5220,5220,5220,0
20250402,173200,20769040,5220,5220,5220,5220,0
20250402,173100,20769040,5220,5220,5220,5220,40
20250402,173000,20769040,5220,5220,5220,5220,0
20250402,172900,20769040,5220,5220,5220,5220,0
20250402,172800,20769040,5220,5220,5220,5220,0
20250402,172700,20769040,5220,5220,5220,5220,0
20250402,172600,20769040,5220,5220,5220,5220,0
20250402,172500,20769040,5220,5220,5220,5220,0
20250402,172400,20769040,5220,5220,5220,5220,0
20250402,172300,20769040,5220,5220,5220,5220,0
20250402,172200,20769040,5220,5220,5220,5220,0
20250402,172100,20769040,5220,5220,5220,5220,0
20250402,172000,20769040,5220,5220,5220,5220,0
20250402,171900,20769040,5220,5220,5220,5220,0
20250402,171800,20769040,5220,5220,5220,5220,0
20250402,171700,20769040,5220,5220,5220,5220,0
20250402,171600,20769040,5220,5220,5220,5220,0
20250402,171500,20769040,5220,5220,5220,5220,0
20250402,171400,20769040,5220,5220,5220,5220,0
20250402,171300,20769040,5220,5220,5220,5220,0
20250402,171200,20769040,5220,5220,5220,5220,0
20250402,171100,20769040,5220,5220,5220,5220,0
20250402,171000,20769040,5220,5220,5220,5220,0
20250402,170900,20769040,5220,5220,5220,5220,0
20250402,170800,20769040,5220,5220,5220,5220,0
20250402,170700,20769040,5220,5220,5220,5220,0
20250402,170600,20769040,5220,5220,5220,5220,0
20250402,170500,20769040,5220,5220,5220,5220,0
20250402,170400,20769040,5220,5220,5220,5220,0
20250402,170300,20769040,5220,5220,5220,5220,0
20250402,170200,20769040,5220,5220,5220,5220,0
20250402,170100,20769040,5220,5220,5220,5220,40
20250402,170000,20769040,5220,5220,5220,5220,0
20250402,165900,20769040,5220,5220,5220,5220,0
20250402,165800,20769040,5220,5220,5220,5220,0
20250402,165700,20769040,5220,5220,5220,5220,0
20250402,165600,20769040,5220,5220,5220,5220,0
20250402,165500,20769040,5220,5220,5220,5220,0
20250402,165400,20769040,5220,5220,5220,5220,0
20250402,165300,20769040,5220,5220,5220,5220,0
20250402,165200,20769040,5220,5220,5220,5220,0
20250402,165100,20769040,5220,5220,5220,5220,0
20250402,165000,20769040,5220,5220,5220,5220,0
20250402,164900,20769040,5220,5220,5220,5220,0
20250402,164800,20769040,5220,5220,5220,5220,0
20250402,164700,20769040,5220,5220,5220,5220,0
20250402,164600,20769040,5220,5220,5220,5220,0
20250402,164500,20769040,5220,5220,5220,5220,0
20250402,164400,20769040,5220,5220,5220,5220,0
20250402,164300,20769040,5220,5220,5220,5220,0
20250402,164200,20769040,5220,5220,5220,5220,0
20250402,164100,20769040,5220,5220,5220,5220,0
20250402,164000,20769040,5220,5220,5220,5220,0
20250402,163900,20769040,5220,5220,5220,5220,0
20250402,163800,20769040,5220,5220,5220,5220,0
20250402,163700,20769040,5220,5220,5220,5220,0
20250402,163600,20769040,5220,5220,5220,5220,0
20250402,163500,20769040,5220,5220,5220,5220,0
20250402,163400,20769040,5220,5220,5220,5220,0
20250402,163300,20769040,5220,5220,5220,5220,0
20250402,163200,20769040,5220,5220,5220,5220,0
20250402,163100,20769040,5220,5220,5220,5220,40
20250402,163000,20769040,5220,5220,5220,5220,0
20250402,162900,20769040,5220,5220,5220,5220,0
20250402,162800,20769040,5220,5220,5220,5220,0
20250402,162700,20769040,5220,5220,5220,5220,0
20250402,162600,20769040,5220,5220,5220,5220,0
20250402,162500,20769040,5220,5220,5220,5220,0
20250402,162400,20769040,5220,5220,5220,5220,0
20250402,162300,20769040,5220,5220,5220,5220,0
20250402,162200,20769040,5220,5220,5220,5220,0
20250402,162100,20769040,5220,5220,5220,5220,0
20250402,162000,20769040,5220,5220,5220,5220,0
20250402,161900,20769040,5220,5220,5220,5220,0
20250402,161800,20769040,5220,5220,5220,5220,0
20250402,161700,20769040,5220,5220,5220,5220,0
20250402,161600,20769040,5220,5220,5220,5220,0
20250402,161500,20769040,5220,5220,5220,5220,0
20250402,161400,20769040,5220,5220,5220,5220,0
20250402,161300,20769040,5220,5220,5220,5220,0
20250402,161200,20769040,5220,5220,5220,5220,0
20250402,161100,20769040,5220,5220,5220,5220,0
20250402,161000,20769040,5220,5220,5220,5220,0
20250402,160900,20769040,5220,5220,5220,5220,0
20250402,160800,20769040,5220,5220,5220,5220,0
20250402,160700,20769040,5220,5220,5220,5220,0
20250402,160600,20769040,5220,5220,5220,5220,0
20250402,160500,20769040,5220,5220,5220,5220,0
20250402,160400,20769040,5220,5220,5220,5220,0
20250402,160300,20769040,5220,5220,5220,5220,0
20250402,160200,20769040,5220,5220,5220,5220,0
20250402,160100,20769040,5220,5220,5220,5220,40
20250402,160000,20769040,5220,5220,5220,5220,0
20250402,155900,20769040,5220,5220,5220,5220,0
20250402,155800,20769040,5220,5220,5220,5220,0
20250402,155700,20769040,5220,5220,5220,5220,0
20250402,155600,20769040,5220,5220,5220,5220,0
20250402,155500,20769040,5220,5220,5220,5220,0
20250402,155400,20769040,5220,5220,5220,5220,0
20250402,155300,20769040,5220,5220,5220,5220,0
20250402,155200,20769040,5220,5220,5220,5220,0
20250402,155100,20769040,5220,5220,5220,5220,0
20250402,155000,20769040,5220,5220,5220,5220,0
20250402,154900,20769040,5220,5220,5220,5220,0
20250402,154800,20769040,5220,5220,5220,5220,0
20250402,154700,20769040,5220,5220,5220,5220,0
20250402,154600,20769040,5220,5220,5220,5220,0
20250402,154500,20769040,5220,5220,5220,5220,0
20250402,154400,20769040,5220,5220,5220,5220,0
20250402,154300,20769040,5220,5220,5220,5220,0
20250402,154200,20769040,5220,5220,5220,5220,0
20250402,154100,20769040,5220,5220,5220,5220,0
20250402,154000,20769040,5220,5220,5220,5220,0
20250402,153900,20769040,5220,5220,5220,5220,0
20250402,153800,20769040,5220,5220,5220,5220,0
20250402,153700,20769040,5220,5220,5220,5220,0
20250402,153600,20769040,5220,5220,5220,5220,0
20250402,153500,20769040,5220,5220,5220,5220,0
20250402,153400,20769040,5220,5220,5220,5220,0
20250402,153300,20769040,5220,5220,5220,5220,0
20250402,153200,20769040,5220,5220,5220,5220,0
20250402,153100,20769040,5220,5220,5220,5220,40
20250402,153000,20769040,5220,5220,5220,5220,40
20250402,152900,20560240,5220,5220,5220,5220,0
20250402,152800,20560240,5220,5220,5220,5220,0
20250402,152700,20560240,5220,5220,5220,5220,0
20250402,152600,20560240,5220,5220,5220,5220,0
20250402,152500,20560240,5220,5220,5220,5220,0
20250402,152400,20560240,5220,5220,5220,5220,0
20250402,152300,20560240,5220,5220,5220,5220,0
20250402,152200,20560240,5220,5220,5220,5220,0
20250402,152100,20560240,5220,5220,5220,5220,0
20250402,152000,20560240,5220,5220,5220,5220,0
20250402,151900,20560240,5220,5220,5220,5220,0
20250402,151800,20560240,5220,5220,5220,5220,0
20250402,151700,20560240,5220,5220,5220,5220,0
20250402,151600,20560240,5220,5220,5220,5220,0
20250402,151500,20560240,5220,5220,5220,5220,0
20250402,151400,20560240,5220,5220,5220,5220,0
20250402,151300,20560240,5220,5220,5220,5220,0
20250402,151200,20560240,5220,5220,5220,5220,0
20250402,151100,20560240,5220,5220,5220,5220,1
20250402,151000,20555020,5230,5230,5230,5230,0
20250402,150900,20555020,5230,5180,5230,5180,288
20250402,150800,19060070,5180,5180,5180,5180,0
20250402,150700,19060070,5180,5180,5180,5180,0
20250402,150600,19060070,5180,5180,5180,5180,0
20250402,150500,19060070,5180,5180,5180,5180,0
20250402,150400,19060070,5180,5180,5180,5180,0
20250402,150300,19060070,5180,5180,5180,5180,0
20250402,150200,19060070,5180,5180,5180,5180,0
20250402,150100,19060070,5180,5180,5180,5180,0
20250402,150000,19060070,5180,5180,5180,5180,0
20250402,145900,19060070,5180,5180,5180,5180,0
20250402,145800,19060070,5180,5180,5180,5180,0
20250402,145700,19060070,5180,5180,5180,5180,0
20250402,145600,19060070,5180,5180,5180,5180,0
20250402,145500,19060070,5180,5180,5180,5180,0
20250402,145400,19060070,5180,5180,5180,5180,0
20250402,145300,19060070,5180,5180,5180,5180,0
20250402,145200,19060070,5180,5180,5180,5180,0
20250402,145100,19060070,5180,5180,5180,5180,0
20250402,145000,19060070,5180,5180,5180,5180,0
20250402,144900,19060070,5180,5180,5180,5180,0
20250402,144800,19060070,5180,5180,5180,5180,0
20250402,144700,19060070,5180,5180,5180,5180,0
20250402,144600,19060070,5180,5180,5180,5180,0
20250402,144500,19060070,5180,5180,5180,5180,0
20250402,144400,19060070,5180,5180,5180,5180,0
20250402,144300,19060070,5180,5180,5180,5180,0
20250402,144200,19060070,5180,5180,5180,5180,0
20250402,144100,19060070,5180,5180,5180,5180,0
20250402,144000,19060070,5180,5180,5180,5180,0
20250402,143900,19060070,5180,5180,5180,5180,0
20250402,143800,19060070,5180,5180,5180,5180,0
20250402,143700,19060070,5180,5180,5180,5180,0
20250402,143600,19060070,5180,5180,5180,5180,0
20250402,143500,19060070,5180,5180,5180,5180,0
20250402,143400,19060070,5180,5180,5180,5180,0
20250402,143300,19060070,5180,5180,5180,5180,0
20250402,143200,19060070,5180,5180,5180,5180,0
20250402,143100,19060070,5180,5180,5180,5180,0
20250402,143000,19060070,5180,5180,5180,5180,0
20250402,142900,19060070,5180,5180,5180,5180,0
20250402,142800,19060070,5180,5180,5180,5180,0
20250402,142700,19060070,5180,5180,5180,5180,0
20250402,142600,19060070,5180,5180,5180,5180,0
20250402,142500,19060070,5180,5180,5180,5180,0
20250402,142400,19060070,5180,5180,5180,5180,0
20250402,142300,19060070,5180,5180,5180,5180,0
20250402,142200,19060070,5180,5180,5180,5180,0
20250402,142100,19060070,5180,5180,5180,5180,0
20250402,142000,19060070,5180,5180,5180,5180,1
20250402,141900,19054890,5170,5170,5170,5170,5
20250402,141800,19029040,5180,5180,5180,5180,0
20250402,141700,19029040,5180,5180,5180,5180,0
20250402,141600,19029040,5180,5180,5180,5180,0
20250402,141500,19029040,5180,5180,5180,5180,0
20250402,141400,19029040,5180,5180,5180,5180,0
20250402,141300,19029040,5180,5180,5180,5180,0
20250402,141200,19029040,5180,5180,5180,5180,0
20250402,141100,19029040,5180,5180,5180,5180,2
20250402,141000,19018680,5090,5170,5170,5090,1000
20250402,140900,13907130,5200,5200,5200,5200,0
20250402,140800,13907130,5200,5200,5200,5200,0
20250402,140700,13907130,5200,5200,5200,5200,513
20250402,140600,11239530,5200,5200,5200,5200,1
20250402,140500,11234330,5190,5190,5190,5190,0
20250402,140400,11234330,5190,5190,5190,5190,201
20250402,140300,10191140,5200,5200,5200,5200,0
20250402,140200,10191140,5200,5200,5200,5200,0
20250402,140100,10191140,5200,5200,5200,5200,0
20250402,140000,10191140,5200,5200,5200,5200,0
20250402,135900,10191140,5200,5200,5200,5200,0
20250402,135800,10191140,5200,5200,5200,5200,0
20250402,135700,10191140,5200,5200,5200,5200,0
20250402,135600,10191140,5200,5200,5200,5200,0
20250402,135500,10191140,5200,5200,5200,5200,0
20250402,135400,10191140,5200,5200,5200,5200,0
20250402,135300,10191140,5200,5200,5200,5200,0
20250402,135200,10191140,5200,5200,5200,5200,0
20250402,135100,10191140,5200,5200,5200,5200,0
20250402,135000,10191140,5200,5200,5200,5200,0
20250402,134900,10191140,5200,5200,5200,5200,0
20250402,134800,10191140,5200,5200,5200,5200,0
20250402,134700,10191140,5200,5200,5200,5200,0
20250402,134600,10191140,5200,5200,5200,5200,0
20250402,134500,10191140,5200,5200,5200,5200,0
20250402,134400,10191140,5200,5200,5200,5200,0
20250402,134300,10191140,5200,5200,5200,5200,0
20250402,134200,10191140,5200,5200,5200,5200,0
20250402,134100,10191140,5200,5200,5200,5200,0
20250402,134000,10191140,5200,5200,5200,5200,0
20250402,133900,10191140,5200,5200,5200,5200,0
20250402,133800,10191140,5200,5200,5200,5200,0
20250402,133700,10191140,5200,5200,5200,5200,0
20250402,133600,10191140,5200,5190,5200,5190,18
20250402,133500,10097710,5190,5190,5190,5190,0
20250402,133400,10097710,5190,5190,5190,5190,0
20250402,133300,10097710,5190,5190,5190,5190,0
20250402,133200,10097710,5190,5190,5190,5190,0
20250402,133100,10097710,5190,5190,5190,5190,0
20250402,133000,10097710,5190,5190,5190,5190,0
20250402,132900,10097710,5190,5190,5190,5190,13
20250402,132800,10030240,5200,5200,5200,5200,0
20250402,132700,10030240,5200,5200,5200,5200,0
20250402,132600,10030240,5200,5200,5200,5200,0
20250402,132500,10030240,5200,5200,5200,5200,0
20250402,132400,10030240,5200,5200,5200,5200,0
20250402,132300,10030240,5200,5200,5200,5200,0
20250402,132200,10030240,5200,5200,5200,5200,0
20250402,132100,10030240,5200,5200,5200,5200,0
20250402,132000,10030240,5200,5200,5200,5200,0
20250402,131900,10030240,5200,5200,5200,5200,0
20250402,131800,10030240,5200,5200,5200,5200,0
20250402,131700,10030240,5200,5200,5200,5200,0
20250402,131600,10030240,5200,5200,5200,5200,0
20250402,131500,10030240,5200,5200,5200,5200,0
20250402,131400,10030240,5200,5200,5200,5200,0
20250402,131300,10030240,5200,5200,5200,5200,0
20250402,131200,10030240,5200,5200,5200,5200,1
20250402,131100,10025040,5140,5140,5140,5140,0
20250402,131000,10025040,5140,5140,5140,5140,0
20250402,130900,10025040,5140,5140,5140,5140,0
20250402,130800,10025040,5140,5140,5140,5140,0
20250402,130700,10025040,5140,5190,5190,5140,300
20250402,130600,8476180,5200,5200,5200,5200,0
20250402,130500,8476180,5200,5200,5200,5200,0
20250402,130400,8476180,5200,5200,5200,5200,0
20250402,130300,8476180,5200,5200,5200,5200,0
20250402,130200,8476180,5200,5200,5200,5200,0
20250402,130100,8476180,5200,5200,5200,5200,0
20250402,130000,8476180,5200,5200,5200,5200,0
20250402,125900,8476180,5200,5200,5200,5200,0
20250402,125800,8476180,5200,5200,5200,5200,0
20250402,125700,8476180,5200,5200,5200,5200,0
20250402,125600,8476180,5200,5200,5200,5200,0
20250402,125500,8476180,5200,5200,5200,5200,0
20250402,125400,8476180,5200,5200,5200,5200,0
20250402,125300,8476180,5200,5200,5200,5200,0
20250402,125200,8476180,5200,5200,5200,5200,500
20250402,125100,5876180,5200,5200,5200,5200,0
20250402,125000,5876180,5200,5200,5200,5200,1
20250402,124900,5870980,5190,5200,5200,5190,2
20250402,124800,5860590,5190,5190,5190,5190,20
20250402,124700,5756790,5200,5200,5200,5200,0
20250402,124600,5756790,5200,5200,5200,5200,0
20250402,124500,5756790,5200,5200,5200,5200,0
20250402,124400,5756790,5200,5200,5200,5200,0
20250402,124300,5756790,5200,5200,5200,5200,0
20250402,124200,5756790,5200,5200,5200,5200,0
20250402,124100,5756790,5200,5200,5200,5200,0
20250402,124000,5756790,5200,5200,5200,5200,0
20250402,123900,5756790,5200,5200,5200,5200,0
20250402,123800,5756790,5200,5200,5200,5200,6
20250402,123700,5725590,5200,5200,5200,5200,0
20250402,123600,5725590,5200,5200,5200,5200,2
20250402,123500,5715190,5200,5200,5200,5200,60
20250402,123400,5403190,5200,5200,5200,5200,0
20250402,123300,5403190,5200,5200,5200,5200,1
20250402,123200,5397990,5190,5190,5190,5190,0
20250402,123100,5397990,5190,5190,5190,5190,7
20250402,123000,5361660,5190,5190,5190,5190,0
20250402,122900,5361660,5190,5190,5190,5190,0
20250402,122800,5361660,5190,5190,5190,5190,0
20250402,122700,5361660,5190,5190,5190,5190,0
20250402,122600,5361660,5190,5190,5190,5190,0
20250402,122500,5361660,5190,5190,5190,5190,0
20250402,122400,5361660,5190,5190,5190,5190,0
20250402,122300,5361660,5190,5190,5190,5190,0
20250402,122200,5361660,5190,5190,5190,5190,0
20250402,122100,5361660,5190,5190,5190,5190,0
20250402,122000,5361660,5190,5190,5190,5190,0
20250402,121900,5361660,5190,5190,5190,5190,0
20250402,121800,5361660,5190,5190,5190,5190,0
20250402,121700,5361660,5190,5190,5190,5190,0
20250402,121600,5361660,5190,5190,5190,5190,0
20250402,121500,5361660,5190,5190,5190,5190,0
20250402,121400,5361660,5190,5190,5190,5190,0
20250402,121300,5361660,5190,5190,5190,5190,0
20250402,121200,5361660,5190,5190,5190,5190,0
20250402,121100,5361660,5190,5190,5190,5190,0
20250402,121000,5361660,5190,5190,5190,5190,0
20250402,120900,5361660,5190,5190,5190,5190,0
20250402,120800,5361660,5190,5190,5190,5190,0
20250402,120700,5361660,5190,5190,5190,5190,0
20250402,120600,5361660,5190,5190,5190,5190,0
20250402,120500,5361660,5190,5190,5190,5190,0
20250402,120400,5361660,5190,5190,5190,5190,0
20250402,120300,5361660,5190,5190,5190,5190,0
20250402,120200,5361660,5190,5190,5190,5190,0
20250402,120100,5361660,5190,5190,5190,5190,0
20250402,120000,5361660,5190,5190,5190,5190,0
20250402,115900,5361660,5190,5190,5190,5190,0
20250402,115800,5361660,5190,5190,5190,5190,0
20250402,115700,5361660,5190,5190,5190,5190,0
20250402,115600,5361660,5190,5190,5190,5190,0
20250402,115500,5361660,5190,5190,5190,5190,1
20250402,115400,5356470,5200,5200,5200,5200,0
20250402,115300,5356470,5200,5200,5200,5200,0
20250402,115200,5356470,5200,5200,5200,5200,0
20250402,115100,5356470,5200,5200,5200,5200,0
20250402,115000,5356470,5200,5200,5200,5200,0
20250402,114900,5356470,5200,5200,5200,5200,0
20250402,114800,5356470,5200,5200,5200,5200,0
20250402,114700,5356470,5200,5200,5200,5200,0
20250402,114600,5356470,5200,5200,5200,5200,0
20250402,114500,5356470,5200,5200,5200,5200,0
20250402,114400,5356470,5200,5200,5200,5200,0
20250402,114300,5356470,5200,5200,5200,5200,0
20250402,114200,5356470,5200,5200,5200,5200,0
20250402,114100,5356470,5200,5200,5200,5200,0
20250402,114000,5356470,5200,5200,5200,5200,0
20250402,113900,5356470,5200,5200,5200,5200,0
20250402,113800,5356470,5200,5200,5200,5200,0
20250402,113700,5356470,5200,5200,5200,5200,0
20250402,113600,5356470,5200,5200,5200,5200,0
20250402,113500,5356470,5200,5200,5200,5200,0
20250402,113400,5356470,5200,5200,5200,5200,0
20250402,113300,5356470,5200,5200,5200,5200,0
20250402,113200,5356470,5200,5200,5200,5200,0
20250402,113100,5356470,5200,5200,5200,5200,0
20250402,113000,5356470,5200,5190,5200,5190,2
20250402,112900,5346080,5180,5180,5180,5180,1
20250402,112800,5340900,5160,5160,5160,5160,0
20250402,112700,5340900,5160,5150,5180,5150,12
20250402,112600,5278930,5150,5140,5150,5140,2
20250402,112500,5268640,5210,5210,5210,5210,0
20250402,112400,5268640,5210,5210,5210,5210,0
20250402,112300,5268640,5210,5210,5210,5210,0
20250402,112200,5268640,5210,5210,5210,5210,0
20250402,112100,5268640,5210,5210,5210,5210,0
20250402,112000,5268640,5210,5210,5210,5210,0
20250402,111900,5268640,5210,5210,5210,5210,0
20250402,111800,5268640,5210,5210,5210,5210,0
20250402,111700,5268640,5210,5210,5210,5210,0
20250402,111600,5268640,5210,5210,5210,5210,0
20250402,111500,5268640,5210,5210,5210,5210,0
20250402,111400,5268640,5210,5210,5210,5210,0
20250402,111300,5268640,5210,5210,5210,5210,0
20250402,111200,5268640,5210,5210,5210,5210,0
20250402,111100,5268640,5210,5210,5210,5210,0
20250402,111000,5268640,5210,5210,5210,5210,0
20250402,110900,5268640,5210,5210,5210,5210,0
20250402,110800,5268640,5210,5210,5210,5210,1
20250402,110700,5263430,5200,5200,5200,5200,0
20250402,110600,5263430,5200,5200,5200,5200,33
20250402,110500,5091830,5200,5200,5200,5200,72
20250402,110400,4717430,5210,5210,5210,5210,0
20250402,110300,4717430,5210,5210,5210,5210,0
20250402,110200,4717430,5210,5210,5210,5210,1
20250402,110100,4712220,5210,5210,5210,5210,2
20250402,110000,4701800,5220,5220,5220,5220,0
20250402,105900,4701800,5220,5220,5220,5220,0
20250402,105800,4701800,5220,5220,5220,5220,0
20250402,105700,4701800,5220,5220,5220,5220,0
20250402,105600,4701800,5220,5220,5220,5220,0
20250402,105500,4701800,5220,5220,5220,5220,0
20250402,105400,4701800,5220,5220,5220,5220,0
20250402,105300,4701800,5220,5210,5220,5210,4
20250402,105200,4680950,5210,5210,5210,5210,2
20250402,105100,4670530,5210,5210,5210,5210,0
20250402,105000,4670530,5210,5210,5210,5210,0
20250402,104900,4670530,5210,5210,5210,5210,0
20250402,104800,4670530,5210,5210,5210,5210,0
20250402,104700,4670530,5210,5210,5210,5210,3
20250402,104600,4654900,5200,5200,5200,5200,0
20250402,104500,4654900,5200,5200,5200,5200,40
20250402,104400,4446900,5200,5190,5200,5190,670
20250402,104300,962930,5140,5180,5200,5140,53
20250402,104200,687570,5200,5200,5200,5200,0
20250402,104100,687570,5200,5150,5200,5130,36
20250402,104000,502390,5200,5200,5200,5200,0
20250402,103900,502390,5200,5200,5200,5200,0
20250402,103800,502390,5200,5200,5200,5200,0
20250402,103700,502390,5200,5200,5200,5200,0
20250402,103600,502390,5200,5200,5200,5200,0
20250402,103500,502390,5200,5200,5200,5200,0
20250402,103400,502390,5200,5200,5200,5200,0
20250402,103300,502390,5200,5200,5200,5200,0
20250402,103200,502390,5200,5200,5200,5200,0
20250402,103100,502390,5200,5200,5200,5200,0
20250402,103000,502390,5200,5200,5200,5200,0
20250402,102900,502390,5200,5200,5200,5200,0
20250402,102800,502390,5200,5200,5200,5200,0
20250402,102700,502390,5200,5200,5200,5200,0
20250402,102600,502390,5200,5200,5200,5200,0
20250402,102500,502390,5200,5200,5200,5200,0
20250402,102400,502390,5200,5200,5200,5200,0
20250402,102300,502390,5200,5200,5200,5200,0
20250402,102200,502390,5200,5200,5200,5200,0
20250402,102100,502390,5200,5200,5200,5200,5
20250402,102000,476390,5200,5200,5200,5200,0
20250402,101900,476390,5200,5200,5200,5200,0
20250402,101800,476390,5200,5200,5200,5200,0
20250402,101700,476390,5200,5200,5200,5200,0
20250402,101600,476390,5200,5200,5200,5200,0
20250402,101500,476390,5200,5200,5200,5200,0
20250402,101400,476390,5200,5200,5200,5200,0
20250402,101300,476390,5200,5200,5200,5200,0
20250402,101200,476390,5200,5200,5200,5200,0
20250402,101100,476390,5200,5200,5200,5200,2
20250402,101000,465990,5200,5200,5200,5200,0
20250402,100900,465990,5200,5200,5200,5200,0
20250402,100800,465990,5200,5200,5200,5200,2
20250402,100700,455590,5200,5200,5200,5200,0
20250402,100600,455590,5200,5200,5200,5200,0
20250402,100500,455590,5200,5200,5200,5200,0
20250402,100400,455590,5200,5200,5200,5200,0
20250402,100300,455590,5200,5200,5200,5200,0
20250402,100200,455590,5200,5200,5200,5200,1
20250402,100100,450390,5200,5200,5200,5200,0
20250402,100000,450390,5200,5200,5200,5200,0
20250402,095900,450390,5200,5200,5200,5200,0
20250402,095800,450390,5200,5200,5200,5200,0
20250402,095700,450390,5200,5200,5200,5200,0
20250402,095600,450390,5200,5200,5200,5200,0
20250402,095500,450390,5200,5200,5200,5200,0
20250402,095400,450390,5200,5200,5200,5200,0
20250402,095300,450390,5200,5200,5200,5200,0
20250402,095200,450390,5200,5200,5200,5200,0
20250402,095100,450390,5200,5200,5200,5200,0
20250402,095000,450390,5200,5200,5200,5200,0
20250402,094900,450390,5200,5200,5200,5200,0
20250402,094800,450390,5200,5170,5200,5170,7
20250402,094700,414090,5170,5170,5170,5170,0
20250402,094600,414090,5170,5170,5170,5170,1
20250402,094500,408920,5200,5200,5200,5200,2
20250402,094400,398520,5210,5210,5210,5210,1
20250402,094300,393310,5210,5210,5210,5210,1
20250402,094200,388100,5220,5220,5220,5220,0
20250402,094100,388100,5220,5220,5220,5220,0
20250402,094000,388100,5220,5220,5220,5220,0
20250402,093900,388100,5220,5220,5220,5220,0
20250402,093800,388100,5220,5220,5220,5220,0
20250402,093700,388100,5220,5220,5220,5220,0
20250402,093600,388100,5220,5220,5220,5220,0
20250402,093500,388100,5220,5220,5220,5220,0
20250402,093400,388100,5220,5170,5220,5160,13
20250402,093300,320580,5260,5260,5260,5260,0
20250402,093200,320580,5260,5260,5260,5260,0
20250402,093100,320580,5260,5260,5260,5260,0
20250402,093000,320580,5260,5260,5260,5260,0
20250402,092900,320580,5260,5260,5260,5260,0
20250402,092800,320580,5260,5260,5260,5260,0
20250402,092700,320580,5260,5260,5260,5260,0
20250402,092600,320580,5260,5220,5260,5220,32
20250402,092500,152770,5260,5260,5260,5260,0
20250402,092400,152770,5260,5260,5260,5260,0
20250402,092300,152770,5260,5260,5260,5260,0
20250402,092200,152770,5260,5260,5260,5260,0
20250402,092100,152770,5260,5260,5260,5260,0
20250402,092000,152770,5260,5260,5260,5260,0
20250402,091900,152770,5260,5260,5260,5260,0
20250402,091800,152770,5260,5260,5260,5260,0
20250402,091700,152770,5260,5260,5260,5260,0
20250402,091600,152770,5260,5260,5260,5260,0
20250402,091500,152770,5260,5260,5260,5260,0
20250402,091400,152770,5260,5260,5260,5260,0
20250402,091300,152770,5260,5260,5260,5260,0
20250402,091200,152770,5260,5260,5260,5260,0
20250402,091100,152770,5260,5260,5260,5260,10
20250402,091000,100170,5260,5260,5260,5260,1
20250402,090900,94910,5290,5290,5290,5290,0
20250402,090800,94910,5290,5290,5290,5290,0
20250402,090700,94910,5290,5290,5290,5290,0
20250402,090600,94910,5290,5290,5290,5290,0
20250402,090500,94910,5290,5280,5290,5280,2
20250402,090400,84340,5280,5290,5290,5280,8
20250402,090300,42040,5290,5290,5290,5290,0
20250402,090200,42040,5290,5290,5290,5290,1
20250402,090100,36750,5290,5290,5290,5290,1
20250402,090000,31460,5260,5130,5280,5130,6
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 203100 20769040 5220 5220 5220 5220 40
3 20250402 203000 20769040 5220 5220 5220 5220 0
4 20250402 202900 20769040 5220 5220 5220 5220 0
5 20250402 202800 20769040 5220 5220 5220 5220 0
6 20250402 202700 20769040 5220 5220 5220 5220 0
7 20250402 202600 20769040 5220 5220 5220 5220 0
8 20250402 202500 20769040 5220 5220 5220 5220 0
9 20250402 202400 20769040 5220 5220 5220 5220 0
10 20250402 202300 20769040 5220 5220 5220 5220 0
11 20250402 202200 20769040 5220 5220 5220 5220 0
12 20250402 202100 20769040 5220 5220 5220 5220 0
13 20250402 202000 20769040 5220 5220 5220 5220 0
14 20250402 201900 20769040 5220 5220 5220 5220 0
15 20250402 201800 20769040 5220 5220 5220 5220 0
16 20250402 201700 20769040 5220 5220 5220 5220 0
17 20250402 201600 20769040 5220 5220 5220 5220 0
18 20250402 201500 20769040 5220 5220 5220 5220 0
19 20250402 201400 20769040 5220 5220 5220 5220 0
20 20250402 201300 20769040 5220 5220 5220 5220 0
21 20250402 201200 20769040 5220 5220 5220 5220 0
22 20250402 201100 20769040 5220 5220 5220 5220 0
23 20250402 201000 20769040 5220 5220 5220 5220 0
24 20250402 200900 20769040 5220 5220 5220 5220 0
25 20250402 200800 20769040 5220 5220 5220 5220 0
26 20250402 200700 20769040 5220 5220 5220 5220 0
27 20250402 200600 20769040 5220 5220 5220 5220 0
28 20250402 200500 20769040 5220 5220 5220 5220 0
29 20250402 200400 20769040 5220 5220 5220 5220 0
30 20250402 200300 20769040 5220 5220 5220 5220 0
31 20250402 200200 20769040 5220 5220 5220 5220 0
32 20250402 200100 20769040 5220 5220 5220 5220 40
33 20250402 200000 20769040 5220 5220 5220 5220 0
34 20250402 195900 20769040 5220 5220 5220 5220 0
35 20250402 195800 20769040 5220 5220 5220 5220 0
36 20250402 195700 20769040 5220 5220 5220 5220 0
37 20250402 195600 20769040 5220 5220 5220 5220 0
38 20250402 195500 20769040 5220 5220 5220 5220 0
39 20250402 195400 20769040 5220 5220 5220 5220 0
40 20250402 195300 20769040 5220 5220 5220 5220 0
41 20250402 195200 20769040 5220 5220 5220 5220 0
42 20250402 195100 20769040 5220 5220 5220 5220 0
43 20250402 195000 20769040 5220 5220 5220 5220 0
44 20250402 194900 20769040 5220 5220 5220 5220 0
45 20250402 194800 20769040 5220 5220 5220 5220 0
46 20250402 194700 20769040 5220 5220 5220 5220 0
47 20250402 194600 20769040 5220 5220 5220 5220 0
48 20250402 194500 20769040 5220 5220 5220 5220 0
49 20250402 194400 20769040 5220 5220 5220 5220 0
50 20250402 194300 20769040 5220 5220 5220 5220 0
51 20250402 194200 20769040 5220 5220 5220 5220 0
52 20250402 194100 20769040 5220 5220 5220 5220 0
53 20250402 194000 20769040 5220 5220 5220 5220 0
54 20250402 193900 20769040 5220 5220 5220 5220 0
55 20250402 193800 20769040 5220 5220 5220 5220 0
56 20250402 193700 20769040 5220 5220 5220 5220 0
57 20250402 193600 20769040 5220 5220 5220 5220 0
58 20250402 193500 20769040 5220 5220 5220 5220 0
59 20250402 193400 20769040 5220 5220 5220 5220 0
60 20250402 193300 20769040 5220 5220 5220 5220 0
61 20250402 193200 20769040 5220 5220 5220 5220 0
62 20250402 193100 20769040 5220 5220 5220 5220 40
63 20250402 193000 20769040 5220 5220 5220 5220 0
64 20250402 192900 20769040 5220 5220 5220 5220 0
65 20250402 192800 20769040 5220 5220 5220 5220 0
66 20250402 192700 20769040 5220 5220 5220 5220 0
67 20250402 192600 20769040 5220 5220 5220 5220 0
68 20250402 192500 20769040 5220 5220 5220 5220 0
69 20250402 192400 20769040 5220 5220 5220 5220 0
70 20250402 192300 20769040 5220 5220 5220 5220 0
71 20250402 192200 20769040 5220 5220 5220 5220 0
72 20250402 192100 20769040 5220 5220 5220 5220 0
73 20250402 192000 20769040 5220 5220 5220 5220 0
74 20250402 191900 20769040 5220 5220 5220 5220 0
75 20250402 191800 20769040 5220 5220 5220 5220 0
76 20250402 191700 20769040 5220 5220 5220 5220 0
77 20250402 191600 20769040 5220 5220 5220 5220 0
78 20250402 191500 20769040 5220 5220 5220 5220 0
79 20250402 191400 20769040 5220 5220 5220 5220 0
80 20250402 191300 20769040 5220 5220 5220 5220 0
81 20250402 191200 20769040 5220 5220 5220 5220 0
82 20250402 191100 20769040 5220 5220 5220 5220 0
83 20250402 191000 20769040 5220 5220 5220 5220 0
84 20250402 190900 20769040 5220 5220 5220 5220 0
85 20250402 190800 20769040 5220 5220 5220 5220 0
86 20250402 190700 20769040 5220 5220 5220 5220 0
87 20250402 190600 20769040 5220 5220 5220 5220 0
88 20250402 190500 20769040 5220 5220 5220 5220 0
89 20250402 190400 20769040 5220 5220 5220 5220 0
90 20250402 190300 20769040 5220 5220 5220 5220 0
91 20250402 190200 20769040 5220 5220 5220 5220 0
92 20250402 190100 20769040 5220 5220 5220 5220 40
93 20250402 190000 20769040 5220 5220 5220 5220 0
94 20250402 185900 20769040 5220 5220 5220 5220 0
95 20250402 185800 20769040 5220 5220 5220 5220 0
96 20250402 185700 20769040 5220 5220 5220 5220 0
97 20250402 185600 20769040 5220 5220 5220 5220 0
98 20250402 185500 20769040 5220 5220 5220 5220 0
99 20250402 185400 20769040 5220 5220 5220 5220 0
100 20250402 185300 20769040 5220 5220 5220 5220 0
101 20250402 185200 20769040 5220 5220 5220 5220 0
102 20250402 185100 20769040 5220 5220 5220 5220 0
103 20250402 185000 20769040 5220 5220 5220 5220 0
104 20250402 184900 20769040 5220 5220 5220 5220 0
105 20250402 184800 20769040 5220 5220 5220 5220 0
106 20250402 184700 20769040 5220 5220 5220 5220 0
107 20250402 184600 20769040 5220 5220 5220 5220 0
108 20250402 184500 20769040 5220 5220 5220 5220 0
109 20250402 184400 20769040 5220 5220 5220 5220 0
110 20250402 184300 20769040 5220 5220 5220 5220 0
111 20250402 184200 20769040 5220 5220 5220 5220 0
112 20250402 184100 20769040 5220 5220 5220 5220 0
113 20250402 184000 20769040 5220 5220 5220 5220 0
114 20250402 183900 20769040 5220 5220 5220 5220 0
115 20250402 183800 20769040 5220 5220 5220 5220 0
116 20250402 183700 20769040 5220 5220 5220 5220 0
117 20250402 183600 20769040 5220 5220 5220 5220 0
118 20250402 183500 20769040 5220 5220 5220 5220 0
119 20250402 183400 20769040 5220 5220 5220 5220 0
120 20250402 183300 20769040 5220 5220 5220 5220 0
121 20250402 183200 20769040 5220 5220 5220 5220 0
122 20250402 183100 20769040 5220 5220 5220 5220 40
123 20250402 183000 20769040 5220 5220 5220 5220 0
124 20250402 182900 20769040 5220 5220 5220 5220 0
125 20250402 182800 20769040 5220 5220 5220 5220 0
126 20250402 182700 20769040 5220 5220 5220 5220 0
127 20250402 182600 20769040 5220 5220 5220 5220 0
128 20250402 182500 20769040 5220 5220 5220 5220 0
129 20250402 182400 20769040 5220 5220 5220 5220 0
130 20250402 182300 20769040 5220 5220 5220 5220 0
131 20250402 182200 20769040 5220 5220 5220 5220 0
132 20250402 182100 20769040 5220 5220 5220 5220 0
133 20250402 182000 20769040 5220 5220 5220 5220 0
134 20250402 181900 20769040 5220 5220 5220 5220 0
135 20250402 181800 20769040 5220 5220 5220 5220 0
136 20250402 181700 20769040 5220 5220 5220 5220 0
137 20250402 181600 20769040 5220 5220 5220 5220 0
138 20250402 181500 20769040 5220 5220 5220 5220 0
139 20250402 181400 20769040 5220 5220 5220 5220 0
140 20250402 181300 20769040 5220 5220 5220 5220 0
141 20250402 181200 20769040 5220 5220 5220 5220 0
142 20250402 181100 20769040 5220 5220 5220 5220 0
143 20250402 181000 20769040 5220 5220 5220 5220 0
144 20250402 180900 20769040 5220 5220 5220 5220 0
145 20250402 180800 20769040 5220 5220 5220 5220 0
146 20250402 180700 20769040 5220 5220 5220 5220 0
147 20250402 180600 20769040 5220 5220 5220 5220 0
148 20250402 180500 20769040 5220 5220 5220 5220 0
149 20250402 180400 20769040 5220 5220 5220 5220 0
150 20250402 180300 20769040 5220 5220 5220 5220 0
151 20250402 180200 20769040 5220 5220 5220 5220 0
152 20250402 180100 20769040 5220 5220 5220 5220 40
153 20250402 180000 20769040 5220 5220 5220 5220 0
154 20250402 175900 20769040 5220 5220 5220 5220 0
155 20250402 175800 20769040 5220 5220 5220 5220 0
156 20250402 175700 20769040 5220 5220 5220 5220 0
157 20250402 175600 20769040 5220 5220 5220 5220 0
158 20250402 175500 20769040 5220 5220 5220 5220 0
159 20250402 175400 20769040 5220 5220 5220 5220 0
160 20250402 175300 20769040 5220 5220 5220 5220 0
161 20250402 175200 20769040 5220 5220 5220 5220 0
162 20250402 175100 20769040 5220 5220 5220 5220 0
163 20250402 175000 20769040 5220 5220 5220 5220 0
164 20250402 174900 20769040 5220 5220 5220 5220 0
165 20250402 174800 20769040 5220 5220 5220 5220 0
166 20250402 174700 20769040 5220 5220 5220 5220 0
167 20250402 174600 20769040 5220 5220 5220 5220 0
168 20250402 174500 20769040 5220 5220 5220 5220 0
169 20250402 174400 20769040 5220 5220 5220 5220 0
170 20250402 174300 20769040 5220 5220 5220 5220 0
171 20250402 174200 20769040 5220 5220 5220 5220 0
172 20250402 174100 20769040 5220 5220 5220 5220 0
173 20250402 174000 20769040 5220 5220 5220 5220 0
174 20250402 173900 20769040 5220 5220 5220 5220 0
175 20250402 173800 20769040 5220 5220 5220 5220 0
176 20250402 173700 20769040 5220 5220 5220 5220 0
177 20250402 173600 20769040 5220 5220 5220 5220 0
178 20250402 173500 20769040 5220 5220 5220 5220 0
179 20250402 173400 20769040 5220 5220 5220 5220 0
180 20250402 173300 20769040 5220 5220 5220 5220 0
181 20250402 173200 20769040 5220 5220 5220 5220 0
182 20250402 173100 20769040 5220 5220 5220 5220 40
183 20250402 173000 20769040 5220 5220 5220 5220 0
184 20250402 172900 20769040 5220 5220 5220 5220 0
185 20250402 172800 20769040 5220 5220 5220 5220 0
186 20250402 172700 20769040 5220 5220 5220 5220 0
187 20250402 172600 20769040 5220 5220 5220 5220 0
188 20250402 172500 20769040 5220 5220 5220 5220 0
189 20250402 172400 20769040 5220 5220 5220 5220 0
190 20250402 172300 20769040 5220 5220 5220 5220 0
191 20250402 172200 20769040 5220 5220 5220 5220 0
192 20250402 172100 20769040 5220 5220 5220 5220 0
193 20250402 172000 20769040 5220 5220 5220 5220 0
194 20250402 171900 20769040 5220 5220 5220 5220 0
195 20250402 171800 20769040 5220 5220 5220 5220 0
196 20250402 171700 20769040 5220 5220 5220 5220 0
197 20250402 171600 20769040 5220 5220 5220 5220 0
198 20250402 171500 20769040 5220 5220 5220 5220 0
199 20250402 171400 20769040 5220 5220 5220 5220 0
200 20250402 171300 20769040 5220 5220 5220 5220 0
201 20250402 171200 20769040 5220 5220 5220 5220 0
202 20250402 171100 20769040 5220 5220 5220 5220 0
203 20250402 171000 20769040 5220 5220 5220 5220 0
204 20250402 170900 20769040 5220 5220 5220 5220 0
205 20250402 170800 20769040 5220 5220 5220 5220 0
206 20250402 170700 20769040 5220 5220 5220 5220 0
207 20250402 170600 20769040 5220 5220 5220 5220 0
208 20250402 170500 20769040 5220 5220 5220 5220 0
209 20250402 170400 20769040 5220 5220 5220 5220 0
210 20250402 170300 20769040 5220 5220 5220 5220 0
211 20250402 170200 20769040 5220 5220 5220 5220 0
212 20250402 170100 20769040 5220 5220 5220 5220 40
213 20250402 170000 20769040 5220 5220 5220 5220 0
214 20250402 165900 20769040 5220 5220 5220 5220 0
215 20250402 165800 20769040 5220 5220 5220 5220 0
216 20250402 165700 20769040 5220 5220 5220 5220 0
217 20250402 165600 20769040 5220 5220 5220 5220 0
218 20250402 165500 20769040 5220 5220 5220 5220 0
219 20250402 165400 20769040 5220 5220 5220 5220 0
220 20250402 165300 20769040 5220 5220 5220 5220 0
221 20250402 165200 20769040 5220 5220 5220 5220 0
222 20250402 165100 20769040 5220 5220 5220 5220 0
223 20250402 165000 20769040 5220 5220 5220 5220 0
224 20250402 164900 20769040 5220 5220 5220 5220 0
225 20250402 164800 20769040 5220 5220 5220 5220 0
226 20250402 164700 20769040 5220 5220 5220 5220 0
227 20250402 164600 20769040 5220 5220 5220 5220 0
228 20250402 164500 20769040 5220 5220 5220 5220 0
229 20250402 164400 20769040 5220 5220 5220 5220 0
230 20250402 164300 20769040 5220 5220 5220 5220 0
231 20250402 164200 20769040 5220 5220 5220 5220 0
232 20250402 164100 20769040 5220 5220 5220 5220 0
233 20250402 164000 20769040 5220 5220 5220 5220 0
234 20250402 163900 20769040 5220 5220 5220 5220 0
235 20250402 163800 20769040 5220 5220 5220 5220 0
236 20250402 163700 20769040 5220 5220 5220 5220 0
237 20250402 163600 20769040 5220 5220 5220 5220 0
238 20250402 163500 20769040 5220 5220 5220 5220 0
239 20250402 163400 20769040 5220 5220 5220 5220 0
240 20250402 163300 20769040 5220 5220 5220 5220 0
241 20250402 163200 20769040 5220 5220 5220 5220 0
242 20250402 163100 20769040 5220 5220 5220 5220 40
243 20250402 163000 20769040 5220 5220 5220 5220 0
244 20250402 162900 20769040 5220 5220 5220 5220 0
245 20250402 162800 20769040 5220 5220 5220 5220 0
246 20250402 162700 20769040 5220 5220 5220 5220 0
247 20250402 162600 20769040 5220 5220 5220 5220 0
248 20250402 162500 20769040 5220 5220 5220 5220 0
249 20250402 162400 20769040 5220 5220 5220 5220 0
250 20250402 162300 20769040 5220 5220 5220 5220 0
251 20250402 162200 20769040 5220 5220 5220 5220 0
252 20250402 162100 20769040 5220 5220 5220 5220 0
253 20250402 162000 20769040 5220 5220 5220 5220 0
254 20250402 161900 20769040 5220 5220 5220 5220 0
255 20250402 161800 20769040 5220 5220 5220 5220 0
256 20250402 161700 20769040 5220 5220 5220 5220 0
257 20250402 161600 20769040 5220 5220 5220 5220 0
258 20250402 161500 20769040 5220 5220 5220 5220 0
259 20250402 161400 20769040 5220 5220 5220 5220 0
260 20250402 161300 20769040 5220 5220 5220 5220 0
261 20250402 161200 20769040 5220 5220 5220 5220 0
262 20250402 161100 20769040 5220 5220 5220 5220 0
263 20250402 161000 20769040 5220 5220 5220 5220 0
264 20250402 160900 20769040 5220 5220 5220 5220 0
265 20250402 160800 20769040 5220 5220 5220 5220 0
266 20250402 160700 20769040 5220 5220 5220 5220 0
267 20250402 160600 20769040 5220 5220 5220 5220 0
268 20250402 160500 20769040 5220 5220 5220 5220 0
269 20250402 160400 20769040 5220 5220 5220 5220 0
270 20250402 160300 20769040 5220 5220 5220 5220 0
271 20250402 160200 20769040 5220 5220 5220 5220 0
272 20250402 160100 20769040 5220 5220 5220 5220 40
273 20250402 160000 20769040 5220 5220 5220 5220 0
274 20250402 155900 20769040 5220 5220 5220 5220 0
275 20250402 155800 20769040 5220 5220 5220 5220 0
276 20250402 155700 20769040 5220 5220 5220 5220 0
277 20250402 155600 20769040 5220 5220 5220 5220 0
278 20250402 155500 20769040 5220 5220 5220 5220 0
279 20250402 155400 20769040 5220 5220 5220 5220 0
280 20250402 155300 20769040 5220 5220 5220 5220 0
281 20250402 155200 20769040 5220 5220 5220 5220 0
282 20250402 155100 20769040 5220 5220 5220 5220 0
283 20250402 155000 20769040 5220 5220 5220 5220 0
284 20250402 154900 20769040 5220 5220 5220 5220 0
285 20250402 154800 20769040 5220 5220 5220 5220 0
286 20250402 154700 20769040 5220 5220 5220 5220 0
287 20250402 154600 20769040 5220 5220 5220 5220 0
288 20250402 154500 20769040 5220 5220 5220 5220 0
289 20250402 154400 20769040 5220 5220 5220 5220 0
290 20250402 154300 20769040 5220 5220 5220 5220 0
291 20250402 154200 20769040 5220 5220 5220 5220 0
292 20250402 154100 20769040 5220 5220 5220 5220 0
293 20250402 154000 20769040 5220 5220 5220 5220 0
294 20250402 153900 20769040 5220 5220 5220 5220 0
295 20250402 153800 20769040 5220 5220 5220 5220 0
296 20250402 153700 20769040 5220 5220 5220 5220 0
297 20250402 153600 20769040 5220 5220 5220 5220 0
298 20250402 153500 20769040 5220 5220 5220 5220 0
299 20250402 153400 20769040 5220 5220 5220 5220 0
300 20250402 153300 20769040 5220 5220 5220 5220 0
301 20250402 153200 20769040 5220 5220 5220 5220 0
302 20250402 153100 20769040 5220 5220 5220 5220 40
303 20250402 153000 20769040 5220 5220 5220 5220 40
304 20250402 152900 20560240 5220 5220 5220 5220 0
305 20250402 152800 20560240 5220 5220 5220 5220 0
306 20250402 152700 20560240 5220 5220 5220 5220 0
307 20250402 152600 20560240 5220 5220 5220 5220 0
308 20250402 152500 20560240 5220 5220 5220 5220 0
309 20250402 152400 20560240 5220 5220 5220 5220 0
310 20250402 152300 20560240 5220 5220 5220 5220 0
311 20250402 152200 20560240 5220 5220 5220 5220 0
312 20250402 152100 20560240 5220 5220 5220 5220 0
313 20250402 152000 20560240 5220 5220 5220 5220 0
314 20250402 151900 20560240 5220 5220 5220 5220 0
315 20250402 151800 20560240 5220 5220 5220 5220 0
316 20250402 151700 20560240 5220 5220 5220 5220 0
317 20250402 151600 20560240 5220 5220 5220 5220 0
318 20250402 151500 20560240 5220 5220 5220 5220 0
319 20250402 151400 20560240 5220 5220 5220 5220 0
320 20250402 151300 20560240 5220 5220 5220 5220 0
321 20250402 151200 20560240 5220 5220 5220 5220 0
322 20250402 151100 20560240 5220 5220 5220 5220 1
323 20250402 151000 20555020 5230 5230 5230 5230 0
324 20250402 150900 20555020 5230 5180 5230 5180 288
325 20250402 150800 19060070 5180 5180 5180 5180 0
326 20250402 150700 19060070 5180 5180 5180 5180 0
327 20250402 150600 19060070 5180 5180 5180 5180 0
328 20250402 150500 19060070 5180 5180 5180 5180 0
329 20250402 150400 19060070 5180 5180 5180 5180 0
330 20250402 150300 19060070 5180 5180 5180 5180 0
331 20250402 150200 19060070 5180 5180 5180 5180 0
332 20250402 150100 19060070 5180 5180 5180 5180 0
333 20250402 150000 19060070 5180 5180 5180 5180 0
334 20250402 145900 19060070 5180 5180 5180 5180 0
335 20250402 145800 19060070 5180 5180 5180 5180 0
336 20250402 145700 19060070 5180 5180 5180 5180 0
337 20250402 145600 19060070 5180 5180 5180 5180 0
338 20250402 145500 19060070 5180 5180 5180 5180 0
339 20250402 145400 19060070 5180 5180 5180 5180 0
340 20250402 145300 19060070 5180 5180 5180 5180 0
341 20250402 145200 19060070 5180 5180 5180 5180 0
342 20250402 145100 19060070 5180 5180 5180 5180 0
343 20250402 145000 19060070 5180 5180 5180 5180 0
344 20250402 144900 19060070 5180 5180 5180 5180 0
345 20250402 144800 19060070 5180 5180 5180 5180 0
346 20250402 144700 19060070 5180 5180 5180 5180 0
347 20250402 144600 19060070 5180 5180 5180 5180 0
348 20250402 144500 19060070 5180 5180 5180 5180 0
349 20250402 144400 19060070 5180 5180 5180 5180 0
350 20250402 144300 19060070 5180 5180 5180 5180 0
351 20250402 144200 19060070 5180 5180 5180 5180 0
352 20250402 144100 19060070 5180 5180 5180 5180 0
353 20250402 144000 19060070 5180 5180 5180 5180 0
354 20250402 143900 19060070 5180 5180 5180 5180 0
355 20250402 143800 19060070 5180 5180 5180 5180 0
356 20250402 143700 19060070 5180 5180 5180 5180 0
357 20250402 143600 19060070 5180 5180 5180 5180 0
358 20250402 143500 19060070 5180 5180 5180 5180 0
359 20250402 143400 19060070 5180 5180 5180 5180 0
360 20250402 143300 19060070 5180 5180 5180 5180 0
361 20250402 143200 19060070 5180 5180 5180 5180 0
362 20250402 143100 19060070 5180 5180 5180 5180 0
363 20250402 143000 19060070 5180 5180 5180 5180 0
364 20250402 142900 19060070 5180 5180 5180 5180 0
365 20250402 142800 19060070 5180 5180 5180 5180 0
366 20250402 142700 19060070 5180 5180 5180 5180 0
367 20250402 142600 19060070 5180 5180 5180 5180 0
368 20250402 142500 19060070 5180 5180 5180 5180 0
369 20250402 142400 19060070 5180 5180 5180 5180 0
370 20250402 142300 19060070 5180 5180 5180 5180 0
371 20250402 142200 19060070 5180 5180 5180 5180 0
372 20250402 142100 19060070 5180 5180 5180 5180 0
373 20250402 142000 19060070 5180 5180 5180 5180 1
374 20250402 141900 19054890 5170 5170 5170 5170 5
375 20250402 141800 19029040 5180 5180 5180 5180 0
376 20250402 141700 19029040 5180 5180 5180 5180 0
377 20250402 141600 19029040 5180 5180 5180 5180 0
378 20250402 141500 19029040 5180 5180 5180 5180 0
379 20250402 141400 19029040 5180 5180 5180 5180 0
380 20250402 141300 19029040 5180 5180 5180 5180 0
381 20250402 141200 19029040 5180 5180 5180 5180 0
382 20250402 141100 19029040 5180 5180 5180 5180 2
383 20250402 141000 19018680 5090 5170 5170 5090 1000
384 20250402 140900 13907130 5200 5200 5200 5200 0
385 20250402 140800 13907130 5200 5200 5200 5200 0
386 20250402 140700 13907130 5200 5200 5200 5200 513
387 20250402 140600 11239530 5200 5200 5200 5200 1
388 20250402 140500 11234330 5190 5190 5190 5190 0
389 20250402 140400 11234330 5190 5190 5190 5190 201
390 20250402 140300 10191140 5200 5200 5200 5200 0
391 20250402 140200 10191140 5200 5200 5200 5200 0
392 20250402 140100 10191140 5200 5200 5200 5200 0
393 20250402 140000 10191140 5200 5200 5200 5200 0
394 20250402 135900 10191140 5200 5200 5200 5200 0
395 20250402 135800 10191140 5200 5200 5200 5200 0
396 20250402 135700 10191140 5200 5200 5200 5200 0
397 20250402 135600 10191140 5200 5200 5200 5200 0
398 20250402 135500 10191140 5200 5200 5200 5200 0
399 20250402 135400 10191140 5200 5200 5200 5200 0
400 20250402 135300 10191140 5200 5200 5200 5200 0
401 20250402 135200 10191140 5200 5200 5200 5200 0
402 20250402 135100 10191140 5200 5200 5200 5200 0
403 20250402 135000 10191140 5200 5200 5200 5200 0
404 20250402 134900 10191140 5200 5200 5200 5200 0
405 20250402 134800 10191140 5200 5200 5200 5200 0
406 20250402 134700 10191140 5200 5200 5200 5200 0
407 20250402 134600 10191140 5200 5200 5200 5200 0
408 20250402 134500 10191140 5200 5200 5200 5200 0
409 20250402 134400 10191140 5200 5200 5200 5200 0
410 20250402 134300 10191140 5200 5200 5200 5200 0
411 20250402 134200 10191140 5200 5200 5200 5200 0
412 20250402 134100 10191140 5200 5200 5200 5200 0
413 20250402 134000 10191140 5200 5200 5200 5200 0
414 20250402 133900 10191140 5200 5200 5200 5200 0
415 20250402 133800 10191140 5200 5200 5200 5200 0
416 20250402 133700 10191140 5200 5200 5200 5200 0
417 20250402 133600 10191140 5200 5190 5200 5190 18
418 20250402 133500 10097710 5190 5190 5190 5190 0
419 20250402 133400 10097710 5190 5190 5190 5190 0
420 20250402 133300 10097710 5190 5190 5190 5190 0
421 20250402 133200 10097710 5190 5190 5190 5190 0
422 20250402 133100 10097710 5190 5190 5190 5190 0
423 20250402 133000 10097710 5190 5190 5190 5190 0
424 20250402 132900 10097710 5190 5190 5190 5190 13
425 20250402 132800 10030240 5200 5200 5200 5200 0
426 20250402 132700 10030240 5200 5200 5200 5200 0
427 20250402 132600 10030240 5200 5200 5200 5200 0
428 20250402 132500 10030240 5200 5200 5200 5200 0
429 20250402 132400 10030240 5200 5200 5200 5200 0
430 20250402 132300 10030240 5200 5200 5200 5200 0
431 20250402 132200 10030240 5200 5200 5200 5200 0
432 20250402 132100 10030240 5200 5200 5200 5200 0
433 20250402 132000 10030240 5200 5200 5200 5200 0
434 20250402 131900 10030240 5200 5200 5200 5200 0
435 20250402 131800 10030240 5200 5200 5200 5200 0
436 20250402 131700 10030240 5200 5200 5200 5200 0
437 20250402 131600 10030240 5200 5200 5200 5200 0
438 20250402 131500 10030240 5200 5200 5200 5200 0
439 20250402 131400 10030240 5200 5200 5200 5200 0
440 20250402 131300 10030240 5200 5200 5200 5200 0
441 20250402 131200 10030240 5200 5200 5200 5200 1
442 20250402 131100 10025040 5140 5140 5140 5140 0
443 20250402 131000 10025040 5140 5140 5140 5140 0
444 20250402 130900 10025040 5140 5140 5140 5140 0
445 20250402 130800 10025040 5140 5140 5140 5140 0
446 20250402 130700 10025040 5140 5190 5190 5140 300
447 20250402 130600 8476180 5200 5200 5200 5200 0
448 20250402 130500 8476180 5200 5200 5200 5200 0
449 20250402 130400 8476180 5200 5200 5200 5200 0
450 20250402 130300 8476180 5200 5200 5200 5200 0
451 20250402 130200 8476180 5200 5200 5200 5200 0
452 20250402 130100 8476180 5200 5200 5200 5200 0
453 20250402 130000 8476180 5200 5200 5200 5200 0
454 20250402 125900 8476180 5200 5200 5200 5200 0
455 20250402 125800 8476180 5200 5200 5200 5200 0
456 20250402 125700 8476180 5200 5200 5200 5200 0
457 20250402 125600 8476180 5200 5200 5200 5200 0
458 20250402 125500 8476180 5200 5200 5200 5200 0
459 20250402 125400 8476180 5200 5200 5200 5200 0
460 20250402 125300 8476180 5200 5200 5200 5200 0
461 20250402 125200 8476180 5200 5200 5200 5200 500
462 20250402 125100 5876180 5200 5200 5200 5200 0
463 20250402 125000 5876180 5200 5200 5200 5200 1
464 20250402 124900 5870980 5190 5200 5200 5190 2
465 20250402 124800 5860590 5190 5190 5190 5190 20
466 20250402 124700 5756790 5200 5200 5200 5200 0
467 20250402 124600 5756790 5200 5200 5200 5200 0
468 20250402 124500 5756790 5200 5200 5200 5200 0
469 20250402 124400 5756790 5200 5200 5200 5200 0
470 20250402 124300 5756790 5200 5200 5200 5200 0
471 20250402 124200 5756790 5200 5200 5200 5200 0
472 20250402 124100 5756790 5200 5200 5200 5200 0
473 20250402 124000 5756790 5200 5200 5200 5200 0
474 20250402 123900 5756790 5200 5200 5200 5200 0
475 20250402 123800 5756790 5200 5200 5200 5200 6
476 20250402 123700 5725590 5200 5200 5200 5200 0
477 20250402 123600 5725590 5200 5200 5200 5200 2
478 20250402 123500 5715190 5200 5200 5200 5200 60
479 20250402 123400 5403190 5200 5200 5200 5200 0
480 20250402 123300 5403190 5200 5200 5200 5200 1
481 20250402 123200 5397990 5190 5190 5190 5190 0
482 20250402 123100 5397990 5190 5190 5190 5190 7
483 20250402 123000 5361660 5190 5190 5190 5190 0
484 20250402 122900 5361660 5190 5190 5190 5190 0
485 20250402 122800 5361660 5190 5190 5190 5190 0
486 20250402 122700 5361660 5190 5190 5190 5190 0
487 20250402 122600 5361660 5190 5190 5190 5190 0
488 20250402 122500 5361660 5190 5190 5190 5190 0
489 20250402 122400 5361660 5190 5190 5190 5190 0
490 20250402 122300 5361660 5190 5190 5190 5190 0
491 20250402 122200 5361660 5190 5190 5190 5190 0
492 20250402 122100 5361660 5190 5190 5190 5190 0
493 20250402 122000 5361660 5190 5190 5190 5190 0
494 20250402 121900 5361660 5190 5190 5190 5190 0
495 20250402 121800 5361660 5190 5190 5190 5190 0
496 20250402 121700 5361660 5190 5190 5190 5190 0
497 20250402 121600 5361660 5190 5190 5190 5190 0
498 20250402 121500 5361660 5190 5190 5190 5190 0
499 20250402 121400 5361660 5190 5190 5190 5190 0
500 20250402 121300 5361660 5190 5190 5190 5190 0
501 20250402 121200 5361660 5190 5190 5190 5190 0
502 20250402 121100 5361660 5190 5190 5190 5190 0
503 20250402 121000 5361660 5190 5190 5190 5190 0
504 20250402 120900 5361660 5190 5190 5190 5190 0
505 20250402 120800 5361660 5190 5190 5190 5190 0
506 20250402 120700 5361660 5190 5190 5190 5190 0
507 20250402 120600 5361660 5190 5190 5190 5190 0
508 20250402 120500 5361660 5190 5190 5190 5190 0
509 20250402 120400 5361660 5190 5190 5190 5190 0
510 20250402 120300 5361660 5190 5190 5190 5190 0
511 20250402 120200 5361660 5190 5190 5190 5190 0
512 20250402 120100 5361660 5190 5190 5190 5190 0
513 20250402 120000 5361660 5190 5190 5190 5190 0
514 20250402 115900 5361660 5190 5190 5190 5190 0
515 20250402 115800 5361660 5190 5190 5190 5190 0
516 20250402 115700 5361660 5190 5190 5190 5190 0
517 20250402 115600 5361660 5190 5190 5190 5190 0
518 20250402 115500 5361660 5190 5190 5190 5190 1
519 20250402 115400 5356470 5200 5200 5200 5200 0
520 20250402 115300 5356470 5200 5200 5200 5200 0
521 20250402 115200 5356470 5200 5200 5200 5200 0
522 20250402 115100 5356470 5200 5200 5200 5200 0
523 20250402 115000 5356470 5200 5200 5200 5200 0
524 20250402 114900 5356470 5200 5200 5200 5200 0
525 20250402 114800 5356470 5200 5200 5200 5200 0
526 20250402 114700 5356470 5200 5200 5200 5200 0
527 20250402 114600 5356470 5200 5200 5200 5200 0
528 20250402 114500 5356470 5200 5200 5200 5200 0
529 20250402 114400 5356470 5200 5200 5200 5200 0
530 20250402 114300 5356470 5200 5200 5200 5200 0
531 20250402 114200 5356470 5200 5200 5200 5200 0
532 20250402 114100 5356470 5200 5200 5200 5200 0
533 20250402 114000 5356470 5200 5200 5200 5200 0
534 20250402 113900 5356470 5200 5200 5200 5200 0
535 20250402 113800 5356470 5200 5200 5200 5200 0
536 20250402 113700 5356470 5200 5200 5200 5200 0
537 20250402 113600 5356470 5200 5200 5200 5200 0
538 20250402 113500 5356470 5200 5200 5200 5200 0
539 20250402 113400 5356470 5200 5200 5200 5200 0
540 20250402 113300 5356470 5200 5200 5200 5200 0
541 20250402 113200 5356470 5200 5200 5200 5200 0
542 20250402 113100 5356470 5200 5200 5200 5200 0
543 20250402 113000 5356470 5200 5190 5200 5190 2
544 20250402 112900 5346080 5180 5180 5180 5180 1
545 20250402 112800 5340900 5160 5160 5160 5160 0
546 20250402 112700 5340900 5160 5150 5180 5150 12
547 20250402 112600 5278930 5150 5140 5150 5140 2
548 20250402 112500 5268640 5210 5210 5210 5210 0
549 20250402 112400 5268640 5210 5210 5210 5210 0
550 20250402 112300 5268640 5210 5210 5210 5210 0
551 20250402 112200 5268640 5210 5210 5210 5210 0
552 20250402 112100 5268640 5210 5210 5210 5210 0
553 20250402 112000 5268640 5210 5210 5210 5210 0
554 20250402 111900 5268640 5210 5210 5210 5210 0
555 20250402 111800 5268640 5210 5210 5210 5210 0
556 20250402 111700 5268640 5210 5210 5210 5210 0
557 20250402 111600 5268640 5210 5210 5210 5210 0
558 20250402 111500 5268640 5210 5210 5210 5210 0
559 20250402 111400 5268640 5210 5210 5210 5210 0
560 20250402 111300 5268640 5210 5210 5210 5210 0
561 20250402 111200 5268640 5210 5210 5210 5210 0
562 20250402 111100 5268640 5210 5210 5210 5210 0
563 20250402 111000 5268640 5210 5210 5210 5210 0
564 20250402 110900 5268640 5210 5210 5210 5210 0
565 20250402 110800 5268640 5210 5210 5210 5210 1
566 20250402 110700 5263430 5200 5200 5200 5200 0
567 20250402 110600 5263430 5200 5200 5200 5200 33
568 20250402 110500 5091830 5200 5200 5200 5200 72
569 20250402 110400 4717430 5210 5210 5210 5210 0
570 20250402 110300 4717430 5210 5210 5210 5210 0
571 20250402 110200 4717430 5210 5210 5210 5210 1
572 20250402 110100 4712220 5210 5210 5210 5210 2
573 20250402 110000 4701800 5220 5220 5220 5220 0
574 20250402 105900 4701800 5220 5220 5220 5220 0
575 20250402 105800 4701800 5220 5220 5220 5220 0
576 20250402 105700 4701800 5220 5220 5220 5220 0
577 20250402 105600 4701800 5220 5220 5220 5220 0
578 20250402 105500 4701800 5220 5220 5220 5220 0
579 20250402 105400 4701800 5220 5220 5220 5220 0
580 20250402 105300 4701800 5220 5210 5220 5210 4
581 20250402 105200 4680950 5210 5210 5210 5210 2
582 20250402 105100 4670530 5210 5210 5210 5210 0
583 20250402 105000 4670530 5210 5210 5210 5210 0
584 20250402 104900 4670530 5210 5210 5210 5210 0
585 20250402 104800 4670530 5210 5210 5210 5210 0
586 20250402 104700 4670530 5210 5210 5210 5210 3
587 20250402 104600 4654900 5200 5200 5200 5200 0
588 20250402 104500 4654900 5200 5200 5200 5200 40
589 20250402 104400 4446900 5200 5190 5200 5190 670
590 20250402 104300 962930 5140 5180 5200 5140 53
591 20250402 104200 687570 5200 5200 5200 5200 0
592 20250402 104100 687570 5200 5150 5200 5130 36
593 20250402 104000 502390 5200 5200 5200 5200 0
594 20250402 103900 502390 5200 5200 5200 5200 0
595 20250402 103800 502390 5200 5200 5200 5200 0
596 20250402 103700 502390 5200 5200 5200 5200 0
597 20250402 103600 502390 5200 5200 5200 5200 0
598 20250402 103500 502390 5200 5200 5200 5200 0
599 20250402 103400 502390 5200 5200 5200 5200 0
600 20250402 103300 502390 5200 5200 5200 5200 0
601 20250402 103200 502390 5200 5200 5200 5200 0
602 20250402 103100 502390 5200 5200 5200 5200 0
603 20250402 103000 502390 5200 5200 5200 5200 0
604 20250402 102900 502390 5200 5200 5200 5200 0
605 20250402 102800 502390 5200 5200 5200 5200 0
606 20250402 102700 502390 5200 5200 5200 5200 0
607 20250402 102600 502390 5200 5200 5200 5200 0
608 20250402 102500 502390 5200 5200 5200 5200 0
609 20250402 102400 502390 5200 5200 5200 5200 0
610 20250402 102300 502390 5200 5200 5200 5200 0
611 20250402 102200 502390 5200 5200 5200 5200 0
612 20250402 102100 502390 5200 5200 5200 5200 5
613 20250402 102000 476390 5200 5200 5200 5200 0
614 20250402 101900 476390 5200 5200 5200 5200 0
615 20250402 101800 476390 5200 5200 5200 5200 0
616 20250402 101700 476390 5200 5200 5200 5200 0
617 20250402 101600 476390 5200 5200 5200 5200 0
618 20250402 101500 476390 5200 5200 5200 5200 0
619 20250402 101400 476390 5200 5200 5200 5200 0
620 20250402 101300 476390 5200 5200 5200 5200 0
621 20250402 101200 476390 5200 5200 5200 5200 0
622 20250402 101100 476390 5200 5200 5200 5200 2
623 20250402 101000 465990 5200 5200 5200 5200 0
624 20250402 100900 465990 5200 5200 5200 5200 0
625 20250402 100800 465990 5200 5200 5200 5200 2
626 20250402 100700 455590 5200 5200 5200 5200 0
627 20250402 100600 455590 5200 5200 5200 5200 0
628 20250402 100500 455590 5200 5200 5200 5200 0
629 20250402 100400 455590 5200 5200 5200 5200 0
630 20250402 100300 455590 5200 5200 5200 5200 0
631 20250402 100200 455590 5200 5200 5200 5200 1
632 20250402 100100 450390 5200 5200 5200 5200 0
633 20250402 100000 450390 5200 5200 5200 5200 0
634 20250402 095900 450390 5200 5200 5200 5200 0
635 20250402 095800 450390 5200 5200 5200 5200 0
636 20250402 095700 450390 5200 5200 5200 5200 0
637 20250402 095600 450390 5200 5200 5200 5200 0
638 20250402 095500 450390 5200 5200 5200 5200 0
639 20250402 095400 450390 5200 5200 5200 5200 0
640 20250402 095300 450390 5200 5200 5200 5200 0
641 20250402 095200 450390 5200 5200 5200 5200 0
642 20250402 095100 450390 5200 5200 5200 5200 0
643 20250402 095000 450390 5200 5200 5200 5200 0
644 20250402 094900 450390 5200 5200 5200 5200 0
645 20250402 094800 450390 5200 5170 5200 5170 7
646 20250402 094700 414090 5170 5170 5170 5170 0
647 20250402 094600 414090 5170 5170 5170 5170 1
648 20250402 094500 408920 5200 5200 5200 5200 2
649 20250402 094400 398520 5210 5210 5210 5210 1
650 20250402 094300 393310 5210 5210 5210 5210 1
651 20250402 094200 388100 5220 5220 5220 5220 0
652 20250402 094100 388100 5220 5220 5220 5220 0
653 20250402 094000 388100 5220 5220 5220 5220 0
654 20250402 093900 388100 5220 5220 5220 5220 0
655 20250402 093800 388100 5220 5220 5220 5220 0
656 20250402 093700 388100 5220 5220 5220 5220 0
657 20250402 093600 388100 5220 5220 5220 5220 0
658 20250402 093500 388100 5220 5220 5220 5220 0
659 20250402 093400 388100 5220 5170 5220 5160 13
660 20250402 093300 320580 5260 5260 5260 5260 0
661 20250402 093200 320580 5260 5260 5260 5260 0
662 20250402 093100 320580 5260 5260 5260 5260 0
663 20250402 093000 320580 5260 5260 5260 5260 0
664 20250402 092900 320580 5260 5260 5260 5260 0
665 20250402 092800 320580 5260 5260 5260 5260 0
666 20250402 092700 320580 5260 5260 5260 5260 0
667 20250402 092600 320580 5260 5220 5260 5220 32
668 20250402 092500 152770 5260 5260 5260 5260 0
669 20250402 092400 152770 5260 5260 5260 5260 0
670 20250402 092300 152770 5260 5260 5260 5260 0
671 20250402 092200 152770 5260 5260 5260 5260 0
672 20250402 092100 152770 5260 5260 5260 5260 0
673 20250402 092000 152770 5260 5260 5260 5260 0
674 20250402 091900 152770 5260 5260 5260 5260 0
675 20250402 091800 152770 5260 5260 5260 5260 0
676 20250402 091700 152770 5260 5260 5260 5260 0
677 20250402 091600 152770 5260 5260 5260 5260 0
678 20250402 091500 152770 5260 5260 5260 5260 0
679 20250402 091400 152770 5260 5260 5260 5260 0
680 20250402 091300 152770 5260 5260 5260 5260 0
681 20250402 091200 152770 5260 5260 5260 5260 0
682 20250402 091100 152770 5260 5260 5260 5260 10
683 20250402 091000 100170 5260 5260 5260 5260 1
684 20250402 090900 94910 5290 5290 5290 5290 0
685 20250402 090800 94910 5290 5290 5290 5290 0
686 20250402 090700 94910 5290 5290 5290 5290 0
687 20250402 090600 94910 5290 5290 5290 5290 0
688 20250402 090500 94910 5290 5280 5290 5280 2
689 20250402 090400 84340 5280 5290 5290 5280 8
690 20250402 090300 42040 5290 5290 5290 5290 0
691 20250402 090200 42040 5290 5290 5290 5290 1
692 20250402 090100 36750 5290 5290 5290 5290 1
693 20250402 090000 31460 5260 5130 5280 5130 6

8
246720/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,5220,30,2,0.58,20769040,4014,74.02,5130,5290,5090,6740,3640,5190,5174.15,0.85,0,-80,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,708,-18.06,17.06,12,0.03,-289.00,306.00,7350,20240322,-28.98,3910,20241030,33.50,5650,-7.61,20250213,3945,32.32,20250120,7050,-25.96,20240704,3910,33.50,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,150907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,-10,5,-0.19,19060070,3685,67.95,5130,5290,5090,6740,3640,5190,5172.34,0.85,0,-78,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,703,-17.92,16.93,12,0.03,-289.00,306.00,7350,20240322,-29.52,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7050,-26.52,20240704,3910,32.48,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,140909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,13907130,2677,49.36,5130,5290,5130,6740,3640,5190,5195.04,0.85,0,-77,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,705,-17.99,16.99,12,0.02,-289.00,306.00,7350,20240322,-29.25,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7050,-26.24,20240704,3910,32.99,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,130910,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5140,-50,5,-0.96,10025040,1930,35.59,5130,5290,5130,6740,3640,5190,5194.32,0.85,0,-76,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,697,-17.79,16.80,12,0.01,-289.00,306.00,7350,20240322,-30.07,3910,20241030,31.46,5650,-9.03,20250213,3945,30.29,20250120,7050,-27.09,20240704,3910,31.46,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,120908,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,0,3,0.00,5361660,1031,19.01,5130,5290,5130,6740,3640,5190,5200.45,0.85,0,-75,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,704,-17.96,16.96,12,0.01,-289.00,306.00,7350,20240322,-29.39,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7050,-26.38,20240704,3910,32.74,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,110909,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5210,20,2,0.39,5268640,1013,18.68,5130,5290,5130,6740,3640,5190,5201.03,0.85,0,-77,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,707,-18.03,17.03,12,0.01,-289.00,306.00,7350,20240322,-29.12,3910,20241030,33.25,5650,-7.79,20250213,3945,32.07,20250120,7050,-26.10,20240704,3910,33.25,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,100907,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5200,10,2,0.19,465990,89,1.64,5130,5290,5130,6740,3640,5190,5235.84,0.85,0,-1,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,705,-17.99,16.99,12,0.00,-289.00,306.00,7350,20240322,-29.25,3910,20241030,32.99,5650,-7.96,20250213,3945,31.81,20250120,7050,-26.24,20240704,3910,32.99,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250402,090915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5290,100,2,1.93,94910,18,0.33,5130,5290,5130,6740,3640,5190,5272.78,0.85,0,4,5443,5316,5133,5006,4823,5380,5070,68,1550,500,3520,10,1,13567300,718,-18.30,17.29,12,0.00,-289.00,306.00,7350,20240322,-28.03,3910,20241030,35.29,5650,-6.37,20250213,3945,34.09,20250120,7050,-24.96,20240704,3910,35.29,20241030,0.20,Y,246720,500,67 억,,115095,N,N,0,N,00,N
20250401,160915,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5190,20,2,0.39,27848590,5423,87.34,5150,5260,4950,6720,3620,5170,5135.27,0.83,0,30,5350,5260,5180,5090,5010,5220,5050,68,1550,500,3510,10,1,13567300,704,-17.96,16.96,12,0.04,-289.00,306.00,7350,20240322,-29.39,3910,20241030,32.74,5650,-8.14,20250213,3945,31.56,20250120,7190,-27.82,20240401,3910,32.74,20241030,0.20,Y,246720,500,67 억,,113065,N,N,0,N,00,N
20250401,150913,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5180,10,2,0.19,27320550,5321,85.70,5150,5260,4950,6720,3620,5170,5134.48,0.83,0,64,5350,5260,5180,5090,5010,5220,5050,68,1550,500,3510,10,1,13567300,703,-17.92,16.93,12,0.04,-289.00,306.00,7350,20240322,-29.52,3910,20241030,32.48,5650,-8.32,20250213,3945,31.31,20250120,7190,-27.96,20240401,3910,32.48,20241030,0.20,Y,246720,500,67 억,,113065,N,N,0,N,00,N
20250401,140914,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,5120,-50,5,-0.97,18753570,3654,58.85,5150,5260,4950,6720,3620,5170,5132.34,0.83,0,33,5350,5260,5180,5090,5010,5220,5050,68,1550,500,3510,10,1,13567300,695,-17.72,16.73,12,0.03,-289.00,306.00,7350,20240322,-30.34,3910,20241030,30.95,5650,-9.38,20250213,3945,29.78,20250120,7190,-28.79,20240401,3910,30.95,20241030,0.20,Y,246720,500,67 억,,113065,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 5220 30 2 0.58 20769040 4014 74.02 5130 5290 5090 6740 3640 5190 5174.15 0.85 0 -80 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 708 -18.06 17.06 12 0.03 -289.00 306.00 7350 20240322 -28.98 3910 20241030 33.50 5650 -7.61 20250213 3945 32.32 20250120 7050 -25.96 20240704 3910 33.50 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
3 20250402 150907 57 100.00 KOSDAQ 제약 N N N N N 5180 -10 5 -0.19 19060070 3685 67.95 5130 5290 5090 6740 3640 5190 5172.34 0.85 0 -78 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 703 -17.92 16.93 12 0.03 -289.00 306.00 7350 20240322 -29.52 3910 20241030 32.48 5650 -8.32 20250213 3945 31.31 20250120 7050 -26.52 20240704 3910 32.48 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
4 20250402 140909 57 100.00 KOSDAQ 제약 N N N N N 5200 10 2 0.19 13907130 2677 49.36 5130 5290 5130 6740 3640 5190 5195.04 0.85 0 -77 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 705 -17.99 16.99 12 0.02 -289.00 306.00 7350 20240322 -29.25 3910 20241030 32.99 5650 -7.96 20250213 3945 31.81 20250120 7050 -26.24 20240704 3910 32.99 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
5 20250402 130910 57 100.00 KOSDAQ 제약 N N N N N 5140 -50 5 -0.96 10025040 1930 35.59 5130 5290 5130 6740 3640 5190 5194.32 0.85 0 -76 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 697 -17.79 16.80 12 0.01 -289.00 306.00 7350 20240322 -30.07 3910 20241030 31.46 5650 -9.03 20250213 3945 30.29 20250120 7050 -27.09 20240704 3910 31.46 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
6 20250402 120908 57 100.00 KOSDAQ 제약 N N N N N 5190 0 3 0.00 5361660 1031 19.01 5130 5290 5130 6740 3640 5190 5200.45 0.85 0 -75 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 704 -17.96 16.96 12 0.01 -289.00 306.00 7350 20240322 -29.39 3910 20241030 32.74 5650 -8.14 20250213 3945 31.56 20250120 7050 -26.38 20240704 3910 32.74 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
7 20250402 110909 57 100.00 KOSDAQ 제약 N N N N N 5210 20 2 0.39 5268640 1013 18.68 5130 5290 5130 6740 3640 5190 5201.03 0.85 0 -77 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 707 -18.03 17.03 12 0.01 -289.00 306.00 7350 20240322 -29.12 3910 20241030 33.25 5650 -7.79 20250213 3945 32.07 20250120 7050 -26.10 20240704 3910 33.25 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
8 20250402 100907 57 100.00 KOSDAQ 제약 N N N N N 5200 10 2 0.19 465990 89 1.64 5130 5290 5130 6740 3640 5190 5235.84 0.85 0 -1 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 705 -17.99 16.99 12 0.00 -289.00 306.00 7350 20240322 -29.25 3910 20241030 32.99 5650 -7.96 20250213 3945 31.81 20250120 7050 -26.24 20240704 3910 32.99 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
9 20250402 090915 57 100.00 KOSDAQ 제약 N N N N N 5290 100 2 1.93 94910 18 0.33 5130 5290 5130 6740 3640 5190 5272.78 0.85 0 4 5443 5316 5133 5006 4823 5380 5070 68 1550 500 3520 10 1 13567300 718 -18.30 17.29 12 0.00 -289.00 306.00 7350 20240322 -28.03 3910 20241030 35.29 5650 -6.37 20250213 3945 34.09 20250120 7050 -24.96 20240704 3910 35.29 20241030 0.20 Y 246720 500 67 억 115095 N N 0 N 00 N
10 20250401 160915 57 100.00 KOSDAQ 제약 N N N N N 5190 20 2 0.39 27848590 5423 87.34 5150 5260 4950 6720 3620 5170 5135.27 0.83 0 30 5350 5260 5180 5090 5010 5220 5050 68 1550 500 3510 10 1 13567300 704 -17.96 16.96 12 0.04 -289.00 306.00 7350 20240322 -29.39 3910 20241030 32.74 5650 -8.14 20250213 3945 31.56 20250120 7190 -27.82 20240401 3910 32.74 20241030 0.20 Y 246720 500 67 억 113065 N N 0 N 00 N
11 20250401 150913 57 100.00 KOSDAQ 제약 N N N N N 5180 10 2 0.19 27320550 5321 85.70 5150 5260 4950 6720 3620 5170 5134.48 0.83 0 64 5350 5260 5180 5090 5010 5220 5050 68 1550 500 3510 10 1 13567300 703 -17.92 16.93 12 0.04 -289.00 306.00 7350 20240322 -29.52 3910 20241030 32.48 5650 -8.32 20250213 3945 31.31 20250120 7190 -27.96 20240401 3910 32.48 20241030 0.20 Y 246720 500 67 억 113065 N N 0 N 00 N
12 20250401 140914 57 100.00 KOSDAQ 제약 N N N N N 5120 -50 5 -0.97 18753570 3654 58.85 5150 5260 4950 6720 3620 5170 5132.34 0.83 0 33 5350 5260 5180 5090 5010 5220 5050 68 1550 500 3510 10 1 13567300 695 -17.72 16.73 12 0.03 -289.00 306.00 7350 20240322 -30.34 3910 20241030 30.95 5650 -9.38 20250213 3945 29.78 20250120 7190 -28.79 20240401 3910 30.95 20241030 0.20 Y 246720 500 67 억 113065 N N 0 N 00 N

1
246720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,13567300,0,70142941000,0.00
20250328,0,13567300,0,70142941000,0.00
20250327,0,13567300,0,70278614000,0.00
20250326,0,13567300,0,70007268000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 13567300 0 70142941000 0.00
3 20250328 0 13567300 0 70142941000 0.00
4 20250327 0 13567300 0 70278614000 0.00
5 20250326 0 13567300 0 70007268000 0.00