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

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

1
058820/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,2735,2875,2940,2705,11333693,31518594833,00,0.00,N,5,-240,
20250417,2975,3055,3345,2880,83927954,259337885435,00,0.00,N,2,285,
20250416,2690,2050,2690,2030,28933027,74263320148,00,0.00,N,1,620,
20250415,2070,2105,2120,1999,946507,1940800665,00,0.00,N,5,-35,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 2735 2875 2940 2705 11333693 31518594833 00 0.00 N 5 -240
3 20250417 2975 3055 3345 2880 83927954 259337885435 00 0.00 N 2 285
4 20250416 2690 2050 2690 2030 28933027 74263320148 00 0.00 N 1 620
5 20250415 2070 2105 2120 1999 946507 1940800665 00 0.00 N 5 -35

624
058820/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,624 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192200,29902732453,2735,2735,2735,2735,130654
20250418,192100,29902732453,2735,2735,2735,2735,0
20250418,192000,29902732453,2735,2735,2735,2735,0
20250418,191900,29902732453,2735,2735,2735,2735,0
20250418,191800,29902732453,2735,2735,2735,2735,0
20250418,191700,29902732453,2735,2735,2735,2735,0
20250418,191600,29902732453,2735,2735,2735,2735,0
20250418,191500,29902732453,2735,2735,2735,2735,0
20250418,191400,29902732453,2735,2735,2735,2735,0
20250418,191300,29902732453,2735,2735,2735,2735,0
20250418,191200,29902732453,2735,2735,2735,2735,0
20250418,191100,29902732453,2735,2735,2735,2735,0
20250418,191000,29902732453,2735,2735,2735,2735,0
20250418,190900,29902732453,2735,2735,2735,2735,0
20250418,190800,29902732453,2735,2735,2735,2735,0
20250418,190700,29902732453,2735,2735,2735,2735,0
20250418,190600,29902732453,2735,2735,2735,2735,0
20250418,190500,29902732453,2735,2735,2735,2735,0
20250418,190400,29902732453,2735,2735,2735,2735,0
20250418,190300,29902732453,2735,2735,2735,2735,0
20250418,190200,29902732453,2735,2735,2735,2735,0
20250418,190100,29902732453,2735,2735,2735,2735,0
20250418,190000,29902732453,2735,2735,2735,2735,0
20250418,185900,29902732453,2735,2735,2735,2735,0
20250418,185800,29902732453,2735,2735,2735,2735,0
20250418,185700,29902732453,2735,2735,2735,2735,0
20250418,185600,29902732453,2735,2735,2735,2735,0
20250418,185500,29902732453,2735,2735,2735,2735,0
20250418,185400,29902732453,2735,2735,2735,2735,0
20250418,185300,29902732453,2735,2735,2735,2735,0
20250418,185200,29902732453,2735,2735,2735,2735,130654
20250418,185100,29902732453,2735,2735,2735,2735,0
20250418,185000,29902732453,2735,2735,2735,2735,0
20250418,184900,29902732453,2735,2735,2735,2735,0
20250418,184800,29902732453,2735,2735,2735,2735,0
20250418,184700,29902732453,2735,2735,2735,2735,0
20250418,184600,29902732453,2735,2735,2735,2735,0
20250418,184500,29902732453,2735,2735,2735,2735,0
20250418,184400,29902732453,2735,2735,2735,2735,0
20250418,184300,29902732453,2735,2735,2735,2735,0
20250418,184200,29902732453,2735,2735,2735,2735,0
20250418,184100,29902732453,2735,2735,2735,2735,0
20250418,184000,29902732453,2735,2735,2735,2735,0
20250418,183900,29902732453,2735,2735,2735,2735,0
20250418,183800,29902732453,2735,2735,2735,2735,0
20250418,183700,29902732453,2735,2735,2735,2735,0
20250418,183600,29902732453,2735,2735,2735,2735,0
20250418,183500,29902732453,2735,2735,2735,2735,0
20250418,183400,29902732453,2735,2735,2735,2735,0
20250418,183300,29902732453,2735,2735,2735,2735,0
20250418,183200,29902732453,2735,2735,2735,2735,0
20250418,183100,29902732453,2735,2735,2735,2735,0
20250418,183000,29902732453,2735,2735,2735,2735,0
20250418,182900,29902732453,2735,2735,2735,2735,0
20250418,182800,29902732453,2735,2735,2735,2735,0
20250418,182700,29902732453,2735,2735,2735,2735,0
20250418,182600,29902732453,2735,2735,2735,2735,0
20250418,182500,29902732453,2735,2735,2735,2735,0
20250418,182400,29902732453,2735,2735,2735,2735,0
20250418,182300,29902732453,2735,2735,2735,2735,0
20250418,182200,29902732453,2735,2735,2735,2735,130654
20250418,182100,29902732453,2735,2735,2735,2735,0
20250418,182000,29902732453,2735,2735,2735,2735,0
20250418,181900,29902732453,2735,2735,2735,2735,0
20250418,181800,29902732453,2735,2735,2735,2735,0
20250418,181700,29902732453,2735,2735,2735,2735,0
20250418,181600,29902732453,2735,2735,2735,2735,0
20250418,181500,29902732453,2735,2735,2735,2735,0
20250418,181400,29902732453,2735,2735,2735,2735,0
20250418,181300,29902732453,2735,2735,2735,2735,0
20250418,181200,29902732453,2735,2735,2735,2735,0
20250418,181100,29902732453,2735,2735,2735,2735,0
20250418,181000,29902732453,2735,2735,2735,2735,0
20250418,180900,29902732453,2735,2735,2735,2735,0
20250418,180800,29902732453,2735,2735,2735,2735,0
20250418,180700,29902732453,2735,2735,2735,2735,0
20250418,180600,29902732453,2735,2735,2735,2735,0
20250418,180500,29902732453,2735,2735,2735,2735,0
20250418,180400,29902732453,2735,2735,2735,2735,0
20250418,180300,29902732453,2735,2735,2735,2735,0
20250418,180200,29902732453,2735,2735,2735,2735,0
20250418,180100,29902732453,2735,2735,2735,2735,0
20250418,180000,29902732453,2735,2735,2735,2735,0
20250418,175900,29902732453,2735,2735,2735,2735,0
20250418,175800,29902732453,2735,2735,2735,2735,0
20250418,175700,29902732453,2735,2735,2735,2735,0
20250418,175600,29902732453,2735,2735,2735,2735,0
20250418,175500,29902732453,2735,2735,2735,2735,0
20250418,175400,29902732453,2735,2735,2735,2735,0
20250418,175300,29902732453,2735,2735,2735,2735,0
20250418,175200,29902732453,2735,2735,2735,2735,130654
20250418,175100,29902732453,2735,2735,2735,2735,0
20250418,175000,29902732453,2735,2735,2735,2735,0
20250418,174900,29902732453,2735,2735,2735,2735,0
20250418,174800,29902732453,2735,2735,2735,2735,0
20250418,174700,29902732453,2735,2735,2735,2735,0
20250418,174600,29902732453,2735,2735,2735,2735,0
20250418,174500,29902732453,2735,2735,2735,2735,0
20250418,174400,29902732453,2735,2735,2735,2735,0
20250418,174300,29902732453,2735,2735,2735,2735,0
20250418,174200,29902732453,2735,2735,2735,2735,0
20250418,174100,29902732453,2735,2735,2735,2735,0
20250418,174000,29902732453,2735,2735,2735,2735,0
20250418,173900,29902732453,2735,2735,2735,2735,0
20250418,173800,29902732453,2735,2735,2735,2735,0
20250418,173700,29902732453,2735,2735,2735,2735,0
20250418,173600,29902732453,2735,2735,2735,2735,0
20250418,173500,29902732453,2735,2735,2735,2735,0
20250418,173400,29902732453,2735,2735,2735,2735,0
20250418,173300,29902732453,2735,2735,2735,2735,0
20250418,173200,29902732453,2735,2735,2735,2735,0
20250418,173100,29902732453,2735,2735,2735,2735,0
20250418,173000,29902732453,2735,2735,2735,2735,0
20250418,172900,29902732453,2735,2735,2735,2735,0
20250418,172800,29902732453,2735,2735,2735,2735,0
20250418,172700,29902732453,2735,2735,2735,2735,0
20250418,172600,29902732453,2735,2735,2735,2735,0
20250418,172500,29902732453,2735,2735,2735,2735,0
20250418,172400,29902732453,2735,2735,2735,2735,0
20250418,172300,29902732453,2735,2735,2735,2735,0
20250418,172200,29902732453,2735,2735,2735,2735,130654
20250418,172100,29902732453,2735,2735,2735,2735,0
20250418,172000,29902732453,2735,2735,2735,2735,0
20250418,171900,29902732453,2735,2735,2735,2735,0
20250418,171800,29902732453,2735,2735,2735,2735,0
20250418,171700,29902732453,2735,2735,2735,2735,0
20250418,171600,29902732453,2735,2735,2735,2735,0
20250418,171500,29902732453,2735,2735,2735,2735,0
20250418,171400,29902732453,2735,2735,2735,2735,0
20250418,171300,29902732453,2735,2735,2735,2735,0
20250418,171200,29902732453,2735,2735,2735,2735,0
20250418,171100,29902732453,2735,2735,2735,2735,0
20250418,171000,29902732453,2735,2735,2735,2735,0
20250418,170900,29902732453,2735,2735,2735,2735,0
20250418,170800,29902732453,2735,2735,2735,2735,0
20250418,170700,29902732453,2735,2735,2735,2735,0
20250418,170600,29902732453,2735,2735,2735,2735,0
20250418,170500,29902732453,2735,2735,2735,2735,0
20250418,170400,29902732453,2735,2735,2735,2735,0
20250418,170300,29902732453,2735,2735,2735,2735,0
20250418,170200,29902732453,2735,2735,2735,2735,0
20250418,170100,29902732453,2735,2735,2735,2735,0
20250418,170000,29902732453,2735,2735,2735,2735,0
20250418,165900,29902732453,2735,2735,2735,2735,0
20250418,165800,29902732453,2735,2735,2735,2735,0
20250418,165700,29902732453,2735,2735,2735,2735,0
20250418,165600,29902732453,2735,2735,2735,2735,0
20250418,165500,29902732453,2735,2735,2735,2735,0
20250418,165400,29902732453,2735,2735,2735,2735,0
20250418,165300,29902732453,2735,2735,2735,2735,0
20250418,165200,29902732453,2735,2735,2735,2735,130654
20250418,165100,29902732453,2735,2735,2735,2735,0
20250418,165000,29902732453,2735,2735,2735,2735,0
20250418,164900,29902732453,2735,2735,2735,2735,0
20250418,164800,29902732453,2735,2735,2735,2735,0
20250418,164700,29902732453,2735,2735,2735,2735,0
20250418,164600,29902732453,2735,2735,2735,2735,0
20250418,164500,29902732453,2735,2735,2735,2735,0
20250418,164400,29902732453,2735,2735,2735,2735,0
20250418,164300,29902732453,2735,2735,2735,2735,0
20250418,164200,29902732453,2735,2735,2735,2735,0
20250418,164100,29902732453,2735,2735,2735,2735,0
20250418,164000,29902732453,2735,2735,2735,2735,0
20250418,163900,29902732453,2735,2735,2735,2735,0
20250418,163800,29902732453,2735,2735,2735,2735,0
20250418,163700,29902732453,2735,2735,2735,2735,0
20250418,163600,29902732453,2735,2735,2735,2735,0
20250418,163500,29902732453,2735,2735,2735,2735,0
20250418,163400,29902732453,2735,2735,2735,2735,0
20250418,163300,29902732453,2735,2735,2735,2735,0
20250418,163200,29902732453,2735,2735,2735,2735,0
20250418,163100,29902732453,2735,2735,2735,2735,0
20250418,163000,29902732453,2735,2735,2735,2735,0
20250418,162900,29902732453,2735,2735,2735,2735,0
20250418,162800,29902732453,2735,2735,2735,2735,0
20250418,162700,29902732453,2735,2735,2735,2735,0
20250418,162600,29902732453,2735,2735,2735,2735,0
20250418,162500,29902732453,2735,2735,2735,2735,0
20250418,162400,29902732453,2735,2735,2735,2735,0
20250418,162300,29902732453,2735,2735,2735,2735,0
20250418,162200,29902732453,2735,2735,2735,2735,130654
20250418,162100,29902732453,2735,2735,2735,2735,0
20250418,162000,29902732453,2735,2735,2735,2735,0
20250418,161900,29902732453,2735,2735,2735,2735,0
20250418,161800,29902732453,2735,2735,2735,2735,0
20250418,161700,29902732453,2735,2735,2735,2735,0
20250418,161600,29902732453,2735,2735,2735,2735,0
20250418,161500,29902732453,2735,2735,2735,2735,0
20250418,161400,29902732453,2735,2735,2735,2735,0
20250418,161300,29902732453,2735,2735,2735,2735,0
20250418,161200,29902732453,2735,2735,2735,2735,0
20250418,161100,29902732453,2735,2735,2735,2735,0
20250418,161000,29902732453,2735,2735,2735,2735,0
20250418,160900,29902732453,2735,2735,2735,2735,0
20250418,160800,29902732453,2735,2735,2735,2735,0
20250418,160700,29902732453,2735,2735,2735,2735,0
20250418,160600,29902732453,2735,2735,2735,2735,0
20250418,160500,29902732453,2735,2735,2735,2735,0
20250418,160400,29902732453,2735,2735,2735,2735,0
20250418,160300,29902732453,2735,2735,2735,2735,0
20250418,160200,29902732453,2735,2735,2735,2735,0
20250418,160100,29902732453,2735,2735,2735,2735,0
20250418,160000,29902732453,2735,2735,2735,2735,0
20250418,155900,29902732453,2735,2735,2735,2735,0
20250418,155800,29902732453,2735,2735,2735,2735,0
20250418,155700,29902732453,2735,2735,2735,2735,0
20250418,155600,29902732453,2735,2735,2735,2735,0
20250418,155500,29902732453,2735,2735,2735,2735,0
20250418,155400,29902732453,2735,2735,2735,2735,0
20250418,155300,29902732453,2735,2735,2735,2735,0
20250418,155200,29902732453,2735,2735,2735,2735,130654
20250418,155100,29902732453,2735,2735,2735,2735,0
20250418,155000,29902732453,2735,2735,2735,2735,0
20250418,154900,29902732453,2735,2735,2735,2735,0
20250418,154800,29902732453,2735,2735,2735,2735,0
20250418,154700,29902732453,2735,2735,2735,2735,0
20250418,154600,29902732453,2735,2735,2735,2735,0
20250418,154500,29902732453,2735,2735,2735,2735,0
20250418,154400,29902732453,2735,2735,2735,2735,0
20250418,154300,29902732453,2735,2735,2735,2735,0
20250418,154200,29902732453,2735,2735,2735,2735,0
20250418,154100,29902732453,2735,2735,2735,2735,0
20250418,154000,29902732453,2735,2735,2735,2735,0
20250418,153900,29902732453,2735,2735,2735,2735,0
20250418,153800,29902732453,2735,2735,2735,2735,0
20250418,153700,29902732453,2735,2735,2735,2735,0
20250418,153600,29902732453,2735,2735,2735,2735,0
20250418,153500,29902732453,2735,2735,2735,2735,0
20250418,153400,29902732453,2735,2735,2735,2735,0
20250418,153300,29902732453,2735,2735,2735,2735,0
20250418,153200,29902732453,2735,2735,2735,2735,0
20250418,153100,29902732453,2735,2735,2735,2735,0
20250418,153000,29902732453,2735,2735,2735,2735,130654
20250418,152900,29545393763,2720,2720,2720,2720,0
20250418,152800,29545393763,2720,2720,2720,2720,0
20250418,152700,29545393763,2720,2720,2720,2720,0
20250418,152600,29545393763,2720,2720,2720,2720,0
20250418,152500,29545393763,2720,2720,2720,2720,0
20250418,152400,29545393763,2720,2720,2720,2720,0
20250418,152300,29545393763,2720,2720,2720,2720,0
20250418,152200,29545393763,2720,2720,2720,2720,0
20250418,152100,29545393763,2720,2720,2720,2720,0
20250418,152000,29545393763,2720,2720,2720,2720,0
20250418,151900,29545393763,2720,2725,2725,2715,52931
20250418,151800,29401446162,2730,2725,2730,2720,30198
20250418,151700,29319205531,2725,2730,2730,2725,24589
20250418,151600,29252193224,2725,2720,2730,2720,27336
20250418,151500,29177751579,2725,2735,2735,2720,63138
20250418,151400,29005624139,2735,2735,2740,2730,19848
20250418,151300,28951358809,2735,2735,2740,2730,8872
20250418,151200,28927108649,2735,2735,2740,2730,6117
20250418,151100,28910367524,2735,2735,2740,2730,12785
20250418,151000,28875400357,2735,2740,2745,2735,8066
20250418,150900,28853304273,2745,2745,2745,2735,9047
20250418,150800,28828539776,2745,2740,2745,2735,32727
20250418,150700,28738812509,2740,2737,2745,2737,13118
20250418,150600,28702870054,2737,2740,2740,2735,2508
20250418,150500,28696007852,2740,2740,2745,2735,10802
20250418,150400,28666398807,2740,2725,2745,2725,25296
20250418,150300,28597300737,2730,2730,2730,2725,13909
20250418,150200,28559382587,2730,2725,2730,2720,18809
20250418,150100,28508102472,2725,2730,2735,2725,29954
20250418,150000,28426373272,2730,2750,2750,2730,14543
20250418,145900,28386557087,2750,2730,2755,2730,24581
20250418,145800,28319108594,2735,2735,2735,2730,10714
20250418,145700,28289853604,2735,2745,2745,2735,15142
20250418,145600,28248363724,2740,2735,2745,2735,6885
20250418,145500,28229491604,2740,2745,2745,2735,5911
20250418,145400,28213309284,2740,2745,2745,2740,4513
20250418,145300,28200925459,2740,2730,2745,2730,9345
20250418,145200,28175384279,2730,2730,2740,2725,7984
20250418,145100,28153601064,2725,2745,2750,2720,101304
20250418,145000,27876939769,2745,2745,2750,2740,7478
20250418,144900,27856410489,2745,2750,2750,2740,21252
20250418,144800,27798087079,2750,2750,2750,2745,3160
20250418,144700,27789400679,2750,2760,2760,2745,10069
20250418,144600,27761739854,2745,2760,2765,2745,24250
20250418,144500,27694846334,2760,2750,2760,2750,9334
20250418,144400,27669142724,2750,2750,2750,2745,2504
20250418,144300,27662259949,2750,2750,2750,2740,20676
20250418,144200,27605528581,2750,2745,2750,2740,10682
20250418,144100,27576201806,2745,2745,2745,2740,14356
20250418,144000,27536799976,2745,2750,2755,2745,13209
20250418,143900,27500491021,2750,2760,2760,2750,9420
20250418,143800,27474577646,2755,2760,2760,2750,6312
20250418,143700,27457190566,2755,2750,2755,2750,4646
20250418,143600,27444395476,2760,2755,2760,2750,15774
20250418,143500,27400996071,2755,2760,2760,2755,9032
20250418,143400,27376092221,2765,2760,2765,2755,8965
20250418,143300,27351347121,2760,2765,2770,2760,9251
20250418,143200,27325760956,2765,2765,2770,2765,8169
20250418,143100,27303170356,2765,2765,2770,2760,9256
20250418,143000,27277579646,2765,2775,2780,2765,30068
20250418,142900,27194236691,2775,2770,2780,2755,47630
20250418,142800,27062316311,2770,2745,2770,2745,25396
20250418,142700,26992342666,2745,2745,2750,2740,5344
20250418,142600,26977674416,2745,2750,2750,2740,13239
20250418,142500,26941346961,2750,2750,2755,2745,6482
20250418,142400,26923523036,2755,2750,2755,2750,910
20250418,142300,26921020521,2750,2745,2755,2745,5092
20250418,142200,26907024831,2750,2745,2755,2745,1032
20250418,142100,26904186291,2755,2755,2760,2745,11990
20250418,142000,26871214486,2755,2750,2760,2750,4031
20250418,141900,26860106216,2760,2755,2760,2750,4879
20250418,141800,26846680046,2755,2745,2755,2745,8065
20250418,141700,26824498071,2745,2750,2750,2745,6460
20250418,141600,26806756796,2750,2755,2755,2745,7655
20250418,141500,26785712836,2755,2750,2755,2750,8319
20250418,141400,26762818991,2755,2750,2755,2745,13463
20250418,141300,26725807186,2755,2745,2755,2745,7435
20250418,141200,26705380547,2750,2755,2755,2745,8194
20250418,141100,26682851712,2745,2747,2755,2745,8032
20250418,141000,26660769367,2747,2747,2747,2745,3501
20250418,140900,26651158840,2745,2745,2750,2745,7973
20250418,140800,26629272854,2745,2740,2745,2740,3444
20250418,140700,26619831499,2745,2745,2745,2740,794
20250418,140600,26617654794,2745,2750,2750,2740,5090
20250418,140500,26603696759,2750,2740,2750,2735,7772
20250418,140400,26582409939,2740,2750,2750,2740,9716
20250418,140300,26555740869,2750,2750,2755,2735,4950
20250418,140200,26542185874,2735,2750,2755,2735,14066
20250418,140100,26503606124,2750,2760,2765,2750,4180
20250418,140000,26492067509,2765,2735,2775,2730,26579
20250418,135900,26418867769,2740,2735,2740,2735,633
20250418,135800,26417135169,2735,2737,2737,2730,7250
20250418,135700,26397324384,2737,2745,2745,2730,20239
20250418,135600,26341980803,2745,2750,2750,2740,2374
20250418,135500,26335464148,2750,2737,2750,2735,4813
20250418,135400,26322254258,2740,2740,2740,2737,813
20250418,135300,26320027943,2740,2737,2740,2735,3779
20250418,135200,26309684378,2735,2735,2740,2730,3092
20250418,135100,26301228238,2730,2737,2740,2725,7353
20250418,135000,26281132178,2735,2740,2740,2730,11944
20250418,134900,26248485951,2737,2730,2740,2730,2680
20250418,134800,26241153800,2730,2735,2735,2730,721
20250418,134700,26239184385,2735,2730,2735,2725,8627
20250418,134600,26215636375,2730,2735,2735,2730,4186
20250418,134500,26204205022,2725,2735,2735,2725,22360
20250418,134400,26143205082,2735,2730,2735,2725,35918
20250418,134300,26045217557,2730,2735,2740,2725,11324
20250418,134200,26014299702,2735,2745,2745,2730,26124
20250418,134100,25942873202,2745,2750,2750,2740,14135
20250418,134000,25904105787,2750,2745,2750,2740,7338
20250418,133900,25883956697,2745,2745,2745,2740,7173
20250418,133800,25864294637,2745,2740,2745,2740,2615
20250418,133700,25857122867,2740,2750,2750,2740,11093
20250418,133600,25826661497,2750,2750,2755,2750,7081
20250418,133500,25807179782,2750,2740,2750,2740,8517
20250418,133400,25783788407,2740,2735,2740,2730,1962
20250418,133300,25778425307,2735,2735,2740,2730,4344
20250418,133200,25766544737,2735,2735,2740,2730,6428
20250418,133100,25748979267,2735,2730,2740,2730,7426
20250418,133000,25728671882,2730,2740,2745,2725,45566
20250418,132900,25604206247,2745,2745,2750,2735,19613
20250418,132800,25550405412,2745,2740,2745,2735,7146
20250418,132700,25530809817,2735,2745,2745,2735,13771
20250418,132600,25493105312,2740,2755,2755,2740,32323
20250418,132500,25404281807,2755,2760,2765,2755,13727
20250418,132400,25366448592,2765,2765,2765,2760,24131
20250418,132300,25299815622,2770,2775,2775,2765,9545
20250418,132200,25273372552,2775,2775,2775,2770,1806
20250418,132100,25268362462,2775,2765,2775,2765,7571
20250418,132000,25247382576,2765,2770,2770,2765,9841
20250418,131900,25220165211,2770,2775,2780,2765,10461
20250418,131800,25191203291,2775,2777,2780,2775,15607
20250418,131700,25147892356,2780,2780,2780,2775,1642
20250418,131600,25143330116,2780,2780,2780,2775,1336
20250418,131500,25139620902,2780,2785,2785,2780,6103
20250418,131400,25122649617,2785,2777,2785,2775,9818
20250418,131300,25095316963,2777,2785,2785,2770,13300
20250418,131200,25058415212,2780,2780,2785,2780,11103
20250418,131100,25027546707,2785,2780,2785,2775,6808
20250418,131000,25008618252,2780,2780,2780,2775,3347
20250418,130900,24999315357,2780,2780,2780,2775,15654
20250418,130800,24955811247,2775,2780,2780,2775,1660
20250418,130700,24951204207,2780,2785,2790,2780,11716
20250418,130600,24918583007,2790,2780,2790,2775,10494
20250418,130500,24889383867,2775,2765,2780,2760,15167
20250418,130400,24847394627,2762,2765,2770,2760,6162
20250418,130300,24830345821,2765,2770,2770,2765,9745
20250418,130200,24803398386,2770,2767,2770,2765,3988
20250418,130100,24792363729,2765,2770,2770,2765,4058
20250418,130000,24781125424,2770,2770,2775,2765,1521
20250418,125900,24776916241,2770,2770,2780,2770,5122
20250418,125800,24762713191,2775,2765,2775,2765,3906
20250418,125700,24751894576,2765,2785,2785,2765,9653
20250418,125600,24725154241,2780,2785,2790,2780,13713
20250418,125500,24686973356,2785,2770,2790,2765,25847
20250418,125400,24615121426,2770,2770,2770,2765,2868
20250418,125300,24607179106,2770,2770,2770,2767,4489
20250418,125200,24594744591,2765,2770,2770,2765,3183
20250418,125100,24585936921,2765,2770,2770,2765,3054
20250418,125000,24577483036,2765,2765,2770,2765,5718
20250418,124900,24561672611,2765,2770,2770,2765,6722
20250418,124800,24543062826,2770,2765,2770,2765,838
20250418,124700,24540745436,2770,2762,2770,2762,2096
20250418,124600,24534950166,2765,2765,2765,2760,6143
20250418,124500,24517966668,2765,2765,2770,2760,9619
20250418,124400,24491388128,2765,2765,2770,2765,3501
20250418,124300,24481707281,2765,2760,2765,2760,1513
20250418,124200,24477527911,2765,2770,2770,2755,13593
20250418,124100,24440024106,2770,2765,2770,2765,3356
20250418,124000,24430734286,2765,2765,2770,2760,12641
20250418,123900,24395754041,2762,2770,2770,2760,11290
20250418,123800,24364561712,2770,2770,2770,2765,4920
20250418,123700,24350944487,2770,2770,2770,2765,16382
20250418,123600,24305574112,2775,2775,2780,2770,11292
20250418,123500,24274253072,2775,2780,2785,2775,19823
20250418,123400,24219191157,2780,2780,2785,2775,9238
20250418,123300,24193477502,2785,2785,2790,2775,50231
20250418,123200,24053811737,2785,2780,2790,2775,17871
20250418,123100,24004067037,2775,2770,2785,2770,12662
20250418,123000,23968895591,2770,2775,2775,2770,18183
20250418,122900,23918511327,2775,2775,2780,2770,19962
20250418,122800,23863123942,2775,2770,2785,2770,35502
20250418,122700,23764523607,2775,2765,2775,2765,13192
20250418,122600,23728009752,2765,2765,2765,2760,2807
20250418,122500,23720252422,2765,2767,2770,2760,4312
20250418,122400,23708324664,2767,2760,2770,2760,18020
20250418,122300,23658447122,2760,2755,2760,2750,3712
20250418,122200,23648210442,2750,2745,2755,2745,3266
20250418,122100,23639226967,2750,2745,2750,2740,9545
20250418,122000,23613024507,2745,2750,2755,2745,5908
20250418,121900,23596799722,2750,2755,2760,2750,7731
20250418,121800,23575513607,2755,2755,2760,2755,3241
20250418,121700,23566582827,2755,2760,2760,2750,17863
20250418,121600,23517371292,2755,2760,2765,2755,9732
20250418,121500,23490515212,2760,2765,2770,2755,13777
20250418,121400,23452461137,2765,2755,2770,2745,17161
20250418,121300,23405084122,2760,2760,2765,2755,5781
20250418,121200,23389126742,2760,2745,2765,2745,14745
20250418,121100,23348507392,2745,2750,2755,2735,28129
20250418,121000,23271384117,2750,2750,2750,2745,3597
20250418,120900,23261505712,2745,2755,2755,2745,3638
20250418,120800,23251501662,2750,2760,2760,2747,21653
20250418,120700,23191924074,2760,2755,2760,2750,8367
20250418,120600,23168874058,2755,2750,2755,2750,10560
20250418,120500,23139831842,2750,2750,2755,2745,8895
20250418,120400,23115374278,2750,2745,2755,2740,17424
20250418,120300,23067479823,2745,2745,2745,2740,12222
20250418,120200,23033942948,2745,2740,2745,2735,9248
20250418,120100,23008587193,2740,2740,2740,2735,18911
20250418,120000,22956804793,2740,2735,2740,2735,3836
20250418,115900,22946296178,2735,2735,2740,2735,14097
20250418,115800,22907735023,2735,2730,2735,2730,4471
20250418,115700,22895524183,2720,2720,2730,2715,26099
20250418,115600,22824478778,2725,2725,2725,2720,5891
20250418,115500,22808452268,2725,2725,2725,2715,3591
20250418,115400,22798681053,2720,2720,2725,2715,14722
20250418,115300,22758653793,2725,2725,2730,2720,18011
20250418,115200,22709602883,2725,2730,2730,2725,10262
20250418,115100,22681606415,2730,2735,2735,2730,8214
20250418,115000,22659167955,2735,2730,2735,2730,11116
20250418,114900,22628820275,2735,2740,2740,2730,11592
20250418,114800,22597082110,2745,2740,2745,2735,10423
20250418,114700,22568518850,2740,2740,2740,2735,7083
20250418,114600,22549117455,2740,2735,2740,2735,6088
20250418,114500,22532436769,2740,2735,2740,2730,16625
20250418,114400,22486944169,2735,2735,2740,2730,14021
20250418,114300,22448547744,2735,2725,2740,2725,29654
20250418,114200,22367471469,2730,2717,2730,2715,6531
20250418,114100,22349692724,2720,2715,2720,2710,14137
20250418,114000,22311310044,2715,2710,2715,2705,15778
20250418,113900,22268561309,2710,2710,2715,2710,42794
20250418,113800,22152576459,2715,2720,2720,2710,32198
20250418,113700,22065144739,2720,2720,2725,2715,12655
20250418,113600,22030726369,2720,2720,2725,2715,9575
20250418,113500,22004688339,2715,2715,2730,2715,25225
20250418,113400,21936108584,2715,2730,2730,2710,82622
20250418,113300,21711352419,2735,2735,2740,2730,12396
20250418,113200,21677447279,2735,2740,2745,2735,4419
20250418,113100,21665354314,2730,2750,2750,2725,18937
20250418,113000,21613574669,2740,2755,2755,2740,12176
20250418,112900,21580158714,2755,2745,2755,2740,14375
20250418,112800,21540664149,2745,2750,2750,2740,6905
20250418,112700,21521703114,2750,2770,2770,2750,28283
20250418,112600,21443754229,2765,2765,2780,2760,38969
20250418,112500,21335758349,2760,2755,2770,2750,24804
20250418,112400,21267392664,2755,2750,2755,2745,13686
20250418,112300,21229757649,2750,2740,2750,2740,10113
20250418,112200,21201978934,2740,2735,2740,2730,12213
20250418,112100,21168579878,2740,2735,2740,2725,24304
20250418,112000,21102252578,2735,2730,2735,2725,12951
20250418,111900,21066884928,2730,2730,2735,2725,22889
20250418,111800,21004411113,2735,2735,2740,2730,33859
20250418,111700,20911928138,2735,2740,2740,2735,7938
20250418,111600,20890201722,2740,2737,2745,2735,16884
20250418,111500,20843949724,2740,2740,2745,2737,7653
20250418,111400,20822967257,2740,2735,2745,2735,16155
20250418,111300,20778722862,2735,2740,2745,2735,11801
20250418,111200,20746409622,2735,2740,2745,2735,26938
20250418,111100,20672614402,2740,2735,2740,2730,2403
20250418,111000,20666034522,2730,2740,2740,2730,15691
20250418,110900,20623121322,2735,2742,2745,2735,7581
20250418,110800,20602354631,2740,2740,2740,2735,9760
20250418,110700,20575620256,2740,2740,2745,2735,16082
20250418,110600,20531595916,2740,2740,2740,2730,16293
20250418,110500,20487027006,2740,2735,2740,2730,11517
20250418,110400,20455533481,2735,2735,2740,2725,44122
20250418,110300,20335034409,2735,2745,2750,2730,59312
20250418,110200,20172730554,2745,2745,2750,2740,19951
20250418,110100,20117984151,2745,2755,2757,2745,34970
20250418,110000,20021705495,2755,2760,2765,2750,11885
20250418,105900,19988970293,2760,2755,2765,2750,15082
20250418,105800,19947417523,2760,2765,2765,2755,18044
20250418,105700,19897658388,2765,2775,2775,2760,20444
20250418,105600,19841112303,2770,2785,2785,2770,16440
20250418,105500,19795491153,2780,2790,2790,2780,16336
20250418,105400,19749995913,2790,2795,2795,2790,13791
20250418,105300,19711515383,2795,2800,2800,2790,23546
20250418,105200,19645753218,2795,2790,2800,2785,7911
20250418,105100,19623650268,2790,2790,2795,2785,16793
20250418,105000,19576800118,2790,2790,2800,2785,38289
20250418,104900,19469860013,2790,2780,2790,2775,9344
20250418,104800,19443865241,2780,2780,2780,2775,22061
20250418,104700,19382581794,2780,2780,2780,2770,10872
20250418,104600,19352411514,2775,2780,2780,2775,20655
20250418,104500,19295083569,2775,2780,2780,2770,14280
20250418,104400,19255441419,2775,2785,2790,2770,26919
20250418,104300,19180572054,2785,2775,2785,2775,40811
20250418,104200,19067122554,2775,2765,2775,2765,28322
20250418,104100,18988739199,2765,2760,2765,2755,28145
20250418,104000,18910994671,2760,2760,2760,2755,14035
20250418,103900,18872297181,2760,2750,2760,2750,33438
20250418,103800,18780198266,2755,2750,2760,2745,14947
20250418,103700,18739031446,2745,2745,2750,2745,19923
20250418,103600,18684319166,2750,2750,2755,2745,17352
20250418,103500,18636604664,2750,2740,2750,2740,30831
20250418,103400,18552014470,2745,2745,2750,2740,76313
20250418,103300,18342863270,2740,2745,2760,2740,23381
20250418,103200,18278630965,2745,2750,2755,2740,56565
20250418,103100,18123386025,2750,2752,2755,2745,36838
20250418,103000,18022194976,2755,2750,2760,2745,58148
20250418,102900,17862377646,2750,2750,2755,2745,49757
20250418,102800,17725646381,2750,2765,2765,2745,221508
20250418,102700,17116403276,2765,2760,2765,2755,36252
20250418,102600,17016385676,2760,2765,2770,2760,8189
20250418,102500,16993755411,2765,2760,2780,2760,34481
20250418,102400,16898269076,2765,2765,2770,2760,32336
20250418,102300,16808972406,2760,2780,2780,2760,15456
20250418,102200,16766245716,2760,2765,2780,2760,17653
20250418,102100,16717340106,2760,2765,2770,2760,87074
20250418,102000,16476909591,2765,2775,2780,2765,33399
20250418,101900,16384470631,2780,2775,2780,2770,8541
20250418,101800,16360781671,2775,2780,2780,2775,6428
20250418,101700,16342939226,2785,2790,2790,2780,11515
20250418,101600,16310889141,2790,2770,2790,2770,25537
20250418,101500,16239950121,2775,2780,2780,2765,15936
20250418,101400,16195774391,2780,2775,2785,2775,20870
20250418,101300,16137785896,2775,2770,2780,2765,15074
20250418,101200,16096065241,2765,2765,2775,2760,35282
20250418,101100,15998504511,2770,2775,2780,2765,72169
20250418,101000,15798529046,2775,2780,2785,2775,28343
20250418,100900,15719830801,2780,2780,2785,2775,26052
20250418,100800,15647455486,2780,2785,2800,2775,36299
20250418,100700,15546487481,2785,2800,2800,2785,17994
20250418,100600,15496302776,2785,2790,2800,2785,19246
20250418,100500,15442611366,2795,2800,2805,2790,12422
20250418,100400,15407877876,2800,2805,2805,2795,8201
20250418,100300,15384909221,2805,2800,2805,2795,5744
20250418,100200,15368828681,2805,2805,2810,2795,17320
20250418,100100,15320359056,2805,2790,2805,2790,9696
20250418,100000,15293213341,2790,2785,2800,2785,19204
20250418,095900,15239634291,2785,2790,2795,2785,19078
20250418,095800,15186463516,2785,2785,2795,2785,17724
20250418,095700,15137053726,2785,2785,2800,2780,33360
20250418,095600,15043980066,2780,2785,2800,2780,32649
20250418,095500,14953046081,2785,2790,2800,2785,22077
20250418,095400,14891408466,2790,2790,2800,2790,18468
20250418,095300,14839848281,2795,2795,2797,2790,28512
20250418,095200,14760218961,2797,2815,2815,2795,27979
20250418,095100,14681874763,2805,2825,2825,2805,4933
20250418,095000,14667993713,2825,2800,2825,2800,35668
20250418,094900,14567905968,2805,2810,2810,2795,20500
20250418,094800,14510471273,2805,2810,2815,2800,26429
20250418,094700,14436366903,2810,2825,2825,2810,25073
20250418,094600,14365736424,2825,2830,2830,2820,23885
20250418,094500,14298180599,2830,2825,2830,2820,24677
20250418,094400,14228431094,2825,2822,2825,2815,24185
20250418,094300,14160218767,2822,2805,2825,2805,28085
20250418,094200,14081111949,2810,2800,2810,2790,29193
20250418,094100,13999441979,2795,2795,2800,2785,48175
20250418,094000,13865076809,2790,2795,2800,2790,30844
20250418,093900,13778842349,2800,2790,2800,2785,45309
20250418,093800,13652307477,2795,2795,2800,2785,54949
20250418,093700,13498984952,2795,2810,2820,2795,58652
20250418,093600,13334690842,2810,2815,2825,2805,33166
20250418,093500,13241286592,2815,2830,2835,2810,41009
20250418,093400,13125688977,2825,2840,2845,2825,75217
20250418,093300,12912379807,2835,2820,2835,2815,68518
20250418,093200,12718599382,2815,2815,2820,2810,39900
20250418,093100,12606350387,2810,2815,2815,2810,26874
20250418,093000,12530798429,2815,2820,2820,2810,36041
20250418,092900,12429276909,2815,2815,2820,2810,42162
20250418,092800,12310535259,2820,2815,2820,2805,48521
20250418,092700,12174038509,2805,2790,2830,2785,142260
20250418,092600,11774237679,2795,2780,2795,2780,65889
20250418,092500,11590452516,2780,2775,2785,2770,62167
20250418,092400,11417628096,2775,2755,2785,2755,89452
20250418,092300,11170232776,2760,2765,2775,2755,86187
20250418,092200,10932425011,2770,2775,2780,2760,81520
20250418,092100,10706477481,2775,2770,2775,2755,111521
20250418,092000,10397871035,2770,2765,2780,2750,324876
20250418,091900,9500178121,2765,2790,2800,2765,310603
20250418,091800,8637260814,2790,2835,2835,2780,512132
20250418,091700,7201348254,2835,2835,2840,2830,57792
20250418,091600,7037582509,2835,2840,2840,2830,57803
20250418,091500,6873740644,2845,2840,2845,2830,69929
20250418,091400,6675290746,2840,2840,2845,2835,48213
20250418,091300,6538395656,2845,2855,2860,2835,71501
20250418,091200,6334770411,2860,2865,2870,2855,42498
20250418,091100,6213123221,2865,2855,2885,2850,99990
20250418,091000,5926120399,2850,2845,2860,2840,73818
20250418,090900,5715843959,2845,2820,2850,2815,159045
20250418,090800,5265641052,2820,2840,2860,2815,300379
20250418,090700,4414203034,2840,2880,2885,2835,267377
20250418,090600,3651382009,2885,2885,2890,2870,167367
20250418,090500,3169359840,2890,2915,2935,2885,138226
20250418,090400,2766006320,2925,2895,2925,2880,84983
20250418,090300,2519520966,2895,2890,2900,2875,169285
20250418,090200,2030829726,2890,2915,2940,2890,159867
20250418,090100,1565308356,2915,2905,2915,2890,131456
20250418,090000,1183863380,2905,2875,2905,2855,396943
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192200 29902732453 2735 2735 2735 2735 130654
3 20250418 192100 29902732453 2735 2735 2735 2735 0
4 20250418 192000 29902732453 2735 2735 2735 2735 0
5 20250418 191900 29902732453 2735 2735 2735 2735 0
6 20250418 191800 29902732453 2735 2735 2735 2735 0
7 20250418 191700 29902732453 2735 2735 2735 2735 0
8 20250418 191600 29902732453 2735 2735 2735 2735 0
9 20250418 191500 29902732453 2735 2735 2735 2735 0
10 20250418 191400 29902732453 2735 2735 2735 2735 0
11 20250418 191300 29902732453 2735 2735 2735 2735 0
12 20250418 191200 29902732453 2735 2735 2735 2735 0
13 20250418 191100 29902732453 2735 2735 2735 2735 0
14 20250418 191000 29902732453 2735 2735 2735 2735 0
15 20250418 190900 29902732453 2735 2735 2735 2735 0
16 20250418 190800 29902732453 2735 2735 2735 2735 0
17 20250418 190700 29902732453 2735 2735 2735 2735 0
18 20250418 190600 29902732453 2735 2735 2735 2735 0
19 20250418 190500 29902732453 2735 2735 2735 2735 0
20 20250418 190400 29902732453 2735 2735 2735 2735 0
21 20250418 190300 29902732453 2735 2735 2735 2735 0
22 20250418 190200 29902732453 2735 2735 2735 2735 0
23 20250418 190100 29902732453 2735 2735 2735 2735 0
24 20250418 190000 29902732453 2735 2735 2735 2735 0
25 20250418 185900 29902732453 2735 2735 2735 2735 0
26 20250418 185800 29902732453 2735 2735 2735 2735 0
27 20250418 185700 29902732453 2735 2735 2735 2735 0
28 20250418 185600 29902732453 2735 2735 2735 2735 0
29 20250418 185500 29902732453 2735 2735 2735 2735 0
30 20250418 185400 29902732453 2735 2735 2735 2735 0
31 20250418 185300 29902732453 2735 2735 2735 2735 0
32 20250418 185200 29902732453 2735 2735 2735 2735 130654
33 20250418 185100 29902732453 2735 2735 2735 2735 0
34 20250418 185000 29902732453 2735 2735 2735 2735 0
35 20250418 184900 29902732453 2735 2735 2735 2735 0
36 20250418 184800 29902732453 2735 2735 2735 2735 0
37 20250418 184700 29902732453 2735 2735 2735 2735 0
38 20250418 184600 29902732453 2735 2735 2735 2735 0
39 20250418 184500 29902732453 2735 2735 2735 2735 0
40 20250418 184400 29902732453 2735 2735 2735 2735 0
41 20250418 184300 29902732453 2735 2735 2735 2735 0
42 20250418 184200 29902732453 2735 2735 2735 2735 0
43 20250418 184100 29902732453 2735 2735 2735 2735 0
44 20250418 184000 29902732453 2735 2735 2735 2735 0
45 20250418 183900 29902732453 2735 2735 2735 2735 0
46 20250418 183800 29902732453 2735 2735 2735 2735 0
47 20250418 183700 29902732453 2735 2735 2735 2735 0
48 20250418 183600 29902732453 2735 2735 2735 2735 0
49 20250418 183500 29902732453 2735 2735 2735 2735 0
50 20250418 183400 29902732453 2735 2735 2735 2735 0
51 20250418 183300 29902732453 2735 2735 2735 2735 0
52 20250418 183200 29902732453 2735 2735 2735 2735 0
53 20250418 183100 29902732453 2735 2735 2735 2735 0
54 20250418 183000 29902732453 2735 2735 2735 2735 0
55 20250418 182900 29902732453 2735 2735 2735 2735 0
56 20250418 182800 29902732453 2735 2735 2735 2735 0
57 20250418 182700 29902732453 2735 2735 2735 2735 0
58 20250418 182600 29902732453 2735 2735 2735 2735 0
59 20250418 182500 29902732453 2735 2735 2735 2735 0
60 20250418 182400 29902732453 2735 2735 2735 2735 0
61 20250418 182300 29902732453 2735 2735 2735 2735 0
62 20250418 182200 29902732453 2735 2735 2735 2735 130654
63 20250418 182100 29902732453 2735 2735 2735 2735 0
64 20250418 182000 29902732453 2735 2735 2735 2735 0
65 20250418 181900 29902732453 2735 2735 2735 2735 0
66 20250418 181800 29902732453 2735 2735 2735 2735 0
67 20250418 181700 29902732453 2735 2735 2735 2735 0
68 20250418 181600 29902732453 2735 2735 2735 2735 0
69 20250418 181500 29902732453 2735 2735 2735 2735 0
70 20250418 181400 29902732453 2735 2735 2735 2735 0
71 20250418 181300 29902732453 2735 2735 2735 2735 0
72 20250418 181200 29902732453 2735 2735 2735 2735 0
73 20250418 181100 29902732453 2735 2735 2735 2735 0
74 20250418 181000 29902732453 2735 2735 2735 2735 0
75 20250418 180900 29902732453 2735 2735 2735 2735 0
76 20250418 180800 29902732453 2735 2735 2735 2735 0
77 20250418 180700 29902732453 2735 2735 2735 2735 0
78 20250418 180600 29902732453 2735 2735 2735 2735 0
79 20250418 180500 29902732453 2735 2735 2735 2735 0
80 20250418 180400 29902732453 2735 2735 2735 2735 0
81 20250418 180300 29902732453 2735 2735 2735 2735 0
82 20250418 180200 29902732453 2735 2735 2735 2735 0
83 20250418 180100 29902732453 2735 2735 2735 2735 0
84 20250418 180000 29902732453 2735 2735 2735 2735 0
85 20250418 175900 29902732453 2735 2735 2735 2735 0
86 20250418 175800 29902732453 2735 2735 2735 2735 0
87 20250418 175700 29902732453 2735 2735 2735 2735 0
88 20250418 175600 29902732453 2735 2735 2735 2735 0
89 20250418 175500 29902732453 2735 2735 2735 2735 0
90 20250418 175400 29902732453 2735 2735 2735 2735 0
91 20250418 175300 29902732453 2735 2735 2735 2735 0
92 20250418 175200 29902732453 2735 2735 2735 2735 130654
93 20250418 175100 29902732453 2735 2735 2735 2735 0
94 20250418 175000 29902732453 2735 2735 2735 2735 0
95 20250418 174900 29902732453 2735 2735 2735 2735 0
96 20250418 174800 29902732453 2735 2735 2735 2735 0
97 20250418 174700 29902732453 2735 2735 2735 2735 0
98 20250418 174600 29902732453 2735 2735 2735 2735 0
99 20250418 174500 29902732453 2735 2735 2735 2735 0
100 20250418 174400 29902732453 2735 2735 2735 2735 0
101 20250418 174300 29902732453 2735 2735 2735 2735 0
102 20250418 174200 29902732453 2735 2735 2735 2735 0
103 20250418 174100 29902732453 2735 2735 2735 2735 0
104 20250418 174000 29902732453 2735 2735 2735 2735 0
105 20250418 173900 29902732453 2735 2735 2735 2735 0
106 20250418 173800 29902732453 2735 2735 2735 2735 0
107 20250418 173700 29902732453 2735 2735 2735 2735 0
108 20250418 173600 29902732453 2735 2735 2735 2735 0
109 20250418 173500 29902732453 2735 2735 2735 2735 0
110 20250418 173400 29902732453 2735 2735 2735 2735 0
111 20250418 173300 29902732453 2735 2735 2735 2735 0
112 20250418 173200 29902732453 2735 2735 2735 2735 0
113 20250418 173100 29902732453 2735 2735 2735 2735 0
114 20250418 173000 29902732453 2735 2735 2735 2735 0
115 20250418 172900 29902732453 2735 2735 2735 2735 0
116 20250418 172800 29902732453 2735 2735 2735 2735 0
117 20250418 172700 29902732453 2735 2735 2735 2735 0
118 20250418 172600 29902732453 2735 2735 2735 2735 0
119 20250418 172500 29902732453 2735 2735 2735 2735 0
120 20250418 172400 29902732453 2735 2735 2735 2735 0
121 20250418 172300 29902732453 2735 2735 2735 2735 0
122 20250418 172200 29902732453 2735 2735 2735 2735 130654
123 20250418 172100 29902732453 2735 2735 2735 2735 0
124 20250418 172000 29902732453 2735 2735 2735 2735 0
125 20250418 171900 29902732453 2735 2735 2735 2735 0
126 20250418 171800 29902732453 2735 2735 2735 2735 0
127 20250418 171700 29902732453 2735 2735 2735 2735 0
128 20250418 171600 29902732453 2735 2735 2735 2735 0
129 20250418 171500 29902732453 2735 2735 2735 2735 0
130 20250418 171400 29902732453 2735 2735 2735 2735 0
131 20250418 171300 29902732453 2735 2735 2735 2735 0
132 20250418 171200 29902732453 2735 2735 2735 2735 0
133 20250418 171100 29902732453 2735 2735 2735 2735 0
134 20250418 171000 29902732453 2735 2735 2735 2735 0
135 20250418 170900 29902732453 2735 2735 2735 2735 0
136 20250418 170800 29902732453 2735 2735 2735 2735 0
137 20250418 170700 29902732453 2735 2735 2735 2735 0
138 20250418 170600 29902732453 2735 2735 2735 2735 0
139 20250418 170500 29902732453 2735 2735 2735 2735 0
140 20250418 170400 29902732453 2735 2735 2735 2735 0
141 20250418 170300 29902732453 2735 2735 2735 2735 0
142 20250418 170200 29902732453 2735 2735 2735 2735 0
143 20250418 170100 29902732453 2735 2735 2735 2735 0
144 20250418 170000 29902732453 2735 2735 2735 2735 0
145 20250418 165900 29902732453 2735 2735 2735 2735 0
146 20250418 165800 29902732453 2735 2735 2735 2735 0
147 20250418 165700 29902732453 2735 2735 2735 2735 0
148 20250418 165600 29902732453 2735 2735 2735 2735 0
149 20250418 165500 29902732453 2735 2735 2735 2735 0
150 20250418 165400 29902732453 2735 2735 2735 2735 0
151 20250418 165300 29902732453 2735 2735 2735 2735 0
152 20250418 165200 29902732453 2735 2735 2735 2735 130654
153 20250418 165100 29902732453 2735 2735 2735 2735 0
154 20250418 165000 29902732453 2735 2735 2735 2735 0
155 20250418 164900 29902732453 2735 2735 2735 2735 0
156 20250418 164800 29902732453 2735 2735 2735 2735 0
157 20250418 164700 29902732453 2735 2735 2735 2735 0
158 20250418 164600 29902732453 2735 2735 2735 2735 0
159 20250418 164500 29902732453 2735 2735 2735 2735 0
160 20250418 164400 29902732453 2735 2735 2735 2735 0
161 20250418 164300 29902732453 2735 2735 2735 2735 0
162 20250418 164200 29902732453 2735 2735 2735 2735 0
163 20250418 164100 29902732453 2735 2735 2735 2735 0
164 20250418 164000 29902732453 2735 2735 2735 2735 0
165 20250418 163900 29902732453 2735 2735 2735 2735 0
166 20250418 163800 29902732453 2735 2735 2735 2735 0
167 20250418 163700 29902732453 2735 2735 2735 2735 0
168 20250418 163600 29902732453 2735 2735 2735 2735 0
169 20250418 163500 29902732453 2735 2735 2735 2735 0
170 20250418 163400 29902732453 2735 2735 2735 2735 0
171 20250418 163300 29902732453 2735 2735 2735 2735 0
172 20250418 163200 29902732453 2735 2735 2735 2735 0
173 20250418 163100 29902732453 2735 2735 2735 2735 0
174 20250418 163000 29902732453 2735 2735 2735 2735 0
175 20250418 162900 29902732453 2735 2735 2735 2735 0
176 20250418 162800 29902732453 2735 2735 2735 2735 0
177 20250418 162700 29902732453 2735 2735 2735 2735 0
178 20250418 162600 29902732453 2735 2735 2735 2735 0
179 20250418 162500 29902732453 2735 2735 2735 2735 0
180 20250418 162400 29902732453 2735 2735 2735 2735 0
181 20250418 162300 29902732453 2735 2735 2735 2735 0
182 20250418 162200 29902732453 2735 2735 2735 2735 130654
183 20250418 162100 29902732453 2735 2735 2735 2735 0
184 20250418 162000 29902732453 2735 2735 2735 2735 0
185 20250418 161900 29902732453 2735 2735 2735 2735 0
186 20250418 161800 29902732453 2735 2735 2735 2735 0
187 20250418 161700 29902732453 2735 2735 2735 2735 0
188 20250418 161600 29902732453 2735 2735 2735 2735 0
189 20250418 161500 29902732453 2735 2735 2735 2735 0
190 20250418 161400 29902732453 2735 2735 2735 2735 0
191 20250418 161300 29902732453 2735 2735 2735 2735 0
192 20250418 161200 29902732453 2735 2735 2735 2735 0
193 20250418 161100 29902732453 2735 2735 2735 2735 0
194 20250418 161000 29902732453 2735 2735 2735 2735 0
195 20250418 160900 29902732453 2735 2735 2735 2735 0
196 20250418 160800 29902732453 2735 2735 2735 2735 0
197 20250418 160700 29902732453 2735 2735 2735 2735 0
198 20250418 160600 29902732453 2735 2735 2735 2735 0
199 20250418 160500 29902732453 2735 2735 2735 2735 0
200 20250418 160400 29902732453 2735 2735 2735 2735 0
201 20250418 160300 29902732453 2735 2735 2735 2735 0
202 20250418 160200 29902732453 2735 2735 2735 2735 0
203 20250418 160100 29902732453 2735 2735 2735 2735 0
204 20250418 160000 29902732453 2735 2735 2735 2735 0
205 20250418 155900 29902732453 2735 2735 2735 2735 0
206 20250418 155800 29902732453 2735 2735 2735 2735 0
207 20250418 155700 29902732453 2735 2735 2735 2735 0
208 20250418 155600 29902732453 2735 2735 2735 2735 0
209 20250418 155500 29902732453 2735 2735 2735 2735 0
210 20250418 155400 29902732453 2735 2735 2735 2735 0
211 20250418 155300 29902732453 2735 2735 2735 2735 0
212 20250418 155200 29902732453 2735 2735 2735 2735 130654
213 20250418 155100 29902732453 2735 2735 2735 2735 0
214 20250418 155000 29902732453 2735 2735 2735 2735 0
215 20250418 154900 29902732453 2735 2735 2735 2735 0
216 20250418 154800 29902732453 2735 2735 2735 2735 0
217 20250418 154700 29902732453 2735 2735 2735 2735 0
218 20250418 154600 29902732453 2735 2735 2735 2735 0
219 20250418 154500 29902732453 2735 2735 2735 2735 0
220 20250418 154400 29902732453 2735 2735 2735 2735 0
221 20250418 154300 29902732453 2735 2735 2735 2735 0
222 20250418 154200 29902732453 2735 2735 2735 2735 0
223 20250418 154100 29902732453 2735 2735 2735 2735 0
224 20250418 154000 29902732453 2735 2735 2735 2735 0
225 20250418 153900 29902732453 2735 2735 2735 2735 0
226 20250418 153800 29902732453 2735 2735 2735 2735 0
227 20250418 153700 29902732453 2735 2735 2735 2735 0
228 20250418 153600 29902732453 2735 2735 2735 2735 0
229 20250418 153500 29902732453 2735 2735 2735 2735 0
230 20250418 153400 29902732453 2735 2735 2735 2735 0
231 20250418 153300 29902732453 2735 2735 2735 2735 0
232 20250418 153200 29902732453 2735 2735 2735 2735 0
233 20250418 153100 29902732453 2735 2735 2735 2735 0
234 20250418 153000 29902732453 2735 2735 2735 2735 130654
235 20250418 152900 29545393763 2720 2720 2720 2720 0
236 20250418 152800 29545393763 2720 2720 2720 2720 0
237 20250418 152700 29545393763 2720 2720 2720 2720 0
238 20250418 152600 29545393763 2720 2720 2720 2720 0
239 20250418 152500 29545393763 2720 2720 2720 2720 0
240 20250418 152400 29545393763 2720 2720 2720 2720 0
241 20250418 152300 29545393763 2720 2720 2720 2720 0
242 20250418 152200 29545393763 2720 2720 2720 2720 0
243 20250418 152100 29545393763 2720 2720 2720 2720 0
244 20250418 152000 29545393763 2720 2720 2720 2720 0
245 20250418 151900 29545393763 2720 2725 2725 2715 52931
246 20250418 151800 29401446162 2730 2725 2730 2720 30198
247 20250418 151700 29319205531 2725 2730 2730 2725 24589
248 20250418 151600 29252193224 2725 2720 2730 2720 27336
249 20250418 151500 29177751579 2725 2735 2735 2720 63138
250 20250418 151400 29005624139 2735 2735 2740 2730 19848
251 20250418 151300 28951358809 2735 2735 2740 2730 8872
252 20250418 151200 28927108649 2735 2735 2740 2730 6117
253 20250418 151100 28910367524 2735 2735 2740 2730 12785
254 20250418 151000 28875400357 2735 2740 2745 2735 8066
255 20250418 150900 28853304273 2745 2745 2745 2735 9047
256 20250418 150800 28828539776 2745 2740 2745 2735 32727
257 20250418 150700 28738812509 2740 2737 2745 2737 13118
258 20250418 150600 28702870054 2737 2740 2740 2735 2508
259 20250418 150500 28696007852 2740 2740 2745 2735 10802
260 20250418 150400 28666398807 2740 2725 2745 2725 25296
261 20250418 150300 28597300737 2730 2730 2730 2725 13909
262 20250418 150200 28559382587 2730 2725 2730 2720 18809
263 20250418 150100 28508102472 2725 2730 2735 2725 29954
264 20250418 150000 28426373272 2730 2750 2750 2730 14543
265 20250418 145900 28386557087 2750 2730 2755 2730 24581
266 20250418 145800 28319108594 2735 2735 2735 2730 10714
267 20250418 145700 28289853604 2735 2745 2745 2735 15142
268 20250418 145600 28248363724 2740 2735 2745 2735 6885
269 20250418 145500 28229491604 2740 2745 2745 2735 5911
270 20250418 145400 28213309284 2740 2745 2745 2740 4513
271 20250418 145300 28200925459 2740 2730 2745 2730 9345
272 20250418 145200 28175384279 2730 2730 2740 2725 7984
273 20250418 145100 28153601064 2725 2745 2750 2720 101304
274 20250418 145000 27876939769 2745 2745 2750 2740 7478
275 20250418 144900 27856410489 2745 2750 2750 2740 21252
276 20250418 144800 27798087079 2750 2750 2750 2745 3160
277 20250418 144700 27789400679 2750 2760 2760 2745 10069
278 20250418 144600 27761739854 2745 2760 2765 2745 24250
279 20250418 144500 27694846334 2760 2750 2760 2750 9334
280 20250418 144400 27669142724 2750 2750 2750 2745 2504
281 20250418 144300 27662259949 2750 2750 2750 2740 20676
282 20250418 144200 27605528581 2750 2745 2750 2740 10682
283 20250418 144100 27576201806 2745 2745 2745 2740 14356
284 20250418 144000 27536799976 2745 2750 2755 2745 13209
285 20250418 143900 27500491021 2750 2760 2760 2750 9420
286 20250418 143800 27474577646 2755 2760 2760 2750 6312
287 20250418 143700 27457190566 2755 2750 2755 2750 4646
288 20250418 143600 27444395476 2760 2755 2760 2750 15774
289 20250418 143500 27400996071 2755 2760 2760 2755 9032
290 20250418 143400 27376092221 2765 2760 2765 2755 8965
291 20250418 143300 27351347121 2760 2765 2770 2760 9251
292 20250418 143200 27325760956 2765 2765 2770 2765 8169
293 20250418 143100 27303170356 2765 2765 2770 2760 9256
294 20250418 143000 27277579646 2765 2775 2780 2765 30068
295 20250418 142900 27194236691 2775 2770 2780 2755 47630
296 20250418 142800 27062316311 2770 2745 2770 2745 25396
297 20250418 142700 26992342666 2745 2745 2750 2740 5344
298 20250418 142600 26977674416 2745 2750 2750 2740 13239
299 20250418 142500 26941346961 2750 2750 2755 2745 6482
300 20250418 142400 26923523036 2755 2750 2755 2750 910
301 20250418 142300 26921020521 2750 2745 2755 2745 5092
302 20250418 142200 26907024831 2750 2745 2755 2745 1032
303 20250418 142100 26904186291 2755 2755 2760 2745 11990
304 20250418 142000 26871214486 2755 2750 2760 2750 4031
305 20250418 141900 26860106216 2760 2755 2760 2750 4879
306 20250418 141800 26846680046 2755 2745 2755 2745 8065
307 20250418 141700 26824498071 2745 2750 2750 2745 6460
308 20250418 141600 26806756796 2750 2755 2755 2745 7655
309 20250418 141500 26785712836 2755 2750 2755 2750 8319
310 20250418 141400 26762818991 2755 2750 2755 2745 13463
311 20250418 141300 26725807186 2755 2745 2755 2745 7435
312 20250418 141200 26705380547 2750 2755 2755 2745 8194
313 20250418 141100 26682851712 2745 2747 2755 2745 8032
314 20250418 141000 26660769367 2747 2747 2747 2745 3501
315 20250418 140900 26651158840 2745 2745 2750 2745 7973
316 20250418 140800 26629272854 2745 2740 2745 2740 3444
317 20250418 140700 26619831499 2745 2745 2745 2740 794
318 20250418 140600 26617654794 2745 2750 2750 2740 5090
319 20250418 140500 26603696759 2750 2740 2750 2735 7772
320 20250418 140400 26582409939 2740 2750 2750 2740 9716
321 20250418 140300 26555740869 2750 2750 2755 2735 4950
322 20250418 140200 26542185874 2735 2750 2755 2735 14066
323 20250418 140100 26503606124 2750 2760 2765 2750 4180
324 20250418 140000 26492067509 2765 2735 2775 2730 26579
325 20250418 135900 26418867769 2740 2735 2740 2735 633
326 20250418 135800 26417135169 2735 2737 2737 2730 7250
327 20250418 135700 26397324384 2737 2745 2745 2730 20239
328 20250418 135600 26341980803 2745 2750 2750 2740 2374
329 20250418 135500 26335464148 2750 2737 2750 2735 4813
330 20250418 135400 26322254258 2740 2740 2740 2737 813
331 20250418 135300 26320027943 2740 2737 2740 2735 3779
332 20250418 135200 26309684378 2735 2735 2740 2730 3092
333 20250418 135100 26301228238 2730 2737 2740 2725 7353
334 20250418 135000 26281132178 2735 2740 2740 2730 11944
335 20250418 134900 26248485951 2737 2730 2740 2730 2680
336 20250418 134800 26241153800 2730 2735 2735 2730 721
337 20250418 134700 26239184385 2735 2730 2735 2725 8627
338 20250418 134600 26215636375 2730 2735 2735 2730 4186
339 20250418 134500 26204205022 2725 2735 2735 2725 22360
340 20250418 134400 26143205082 2735 2730 2735 2725 35918
341 20250418 134300 26045217557 2730 2735 2740 2725 11324
342 20250418 134200 26014299702 2735 2745 2745 2730 26124
343 20250418 134100 25942873202 2745 2750 2750 2740 14135
344 20250418 134000 25904105787 2750 2745 2750 2740 7338
345 20250418 133900 25883956697 2745 2745 2745 2740 7173
346 20250418 133800 25864294637 2745 2740 2745 2740 2615
347 20250418 133700 25857122867 2740 2750 2750 2740 11093
348 20250418 133600 25826661497 2750 2750 2755 2750 7081
349 20250418 133500 25807179782 2750 2740 2750 2740 8517
350 20250418 133400 25783788407 2740 2735 2740 2730 1962
351 20250418 133300 25778425307 2735 2735 2740 2730 4344
352 20250418 133200 25766544737 2735 2735 2740 2730 6428
353 20250418 133100 25748979267 2735 2730 2740 2730 7426
354 20250418 133000 25728671882 2730 2740 2745 2725 45566
355 20250418 132900 25604206247 2745 2745 2750 2735 19613
356 20250418 132800 25550405412 2745 2740 2745 2735 7146
357 20250418 132700 25530809817 2735 2745 2745 2735 13771
358 20250418 132600 25493105312 2740 2755 2755 2740 32323
359 20250418 132500 25404281807 2755 2760 2765 2755 13727
360 20250418 132400 25366448592 2765 2765 2765 2760 24131
361 20250418 132300 25299815622 2770 2775 2775 2765 9545
362 20250418 132200 25273372552 2775 2775 2775 2770 1806
363 20250418 132100 25268362462 2775 2765 2775 2765 7571
364 20250418 132000 25247382576 2765 2770 2770 2765 9841
365 20250418 131900 25220165211 2770 2775 2780 2765 10461
366 20250418 131800 25191203291 2775 2777 2780 2775 15607
367 20250418 131700 25147892356 2780 2780 2780 2775 1642
368 20250418 131600 25143330116 2780 2780 2780 2775 1336
369 20250418 131500 25139620902 2780 2785 2785 2780 6103
370 20250418 131400 25122649617 2785 2777 2785 2775 9818
371 20250418 131300 25095316963 2777 2785 2785 2770 13300
372 20250418 131200 25058415212 2780 2780 2785 2780 11103
373 20250418 131100 25027546707 2785 2780 2785 2775 6808
374 20250418 131000 25008618252 2780 2780 2780 2775 3347
375 20250418 130900 24999315357 2780 2780 2780 2775 15654
376 20250418 130800 24955811247 2775 2780 2780 2775 1660
377 20250418 130700 24951204207 2780 2785 2790 2780 11716
378 20250418 130600 24918583007 2790 2780 2790 2775 10494
379 20250418 130500 24889383867 2775 2765 2780 2760 15167
380 20250418 130400 24847394627 2762 2765 2770 2760 6162
381 20250418 130300 24830345821 2765 2770 2770 2765 9745
382 20250418 130200 24803398386 2770 2767 2770 2765 3988
383 20250418 130100 24792363729 2765 2770 2770 2765 4058
384 20250418 130000 24781125424 2770 2770 2775 2765 1521
385 20250418 125900 24776916241 2770 2770 2780 2770 5122
386 20250418 125800 24762713191 2775 2765 2775 2765 3906
387 20250418 125700 24751894576 2765 2785 2785 2765 9653
388 20250418 125600 24725154241 2780 2785 2790 2780 13713
389 20250418 125500 24686973356 2785 2770 2790 2765 25847
390 20250418 125400 24615121426 2770 2770 2770 2765 2868
391 20250418 125300 24607179106 2770 2770 2770 2767 4489
392 20250418 125200 24594744591 2765 2770 2770 2765 3183
393 20250418 125100 24585936921 2765 2770 2770 2765 3054
394 20250418 125000 24577483036 2765 2765 2770 2765 5718
395 20250418 124900 24561672611 2765 2770 2770 2765 6722
396 20250418 124800 24543062826 2770 2765 2770 2765 838
397 20250418 124700 24540745436 2770 2762 2770 2762 2096
398 20250418 124600 24534950166 2765 2765 2765 2760 6143
399 20250418 124500 24517966668 2765 2765 2770 2760 9619
400 20250418 124400 24491388128 2765 2765 2770 2765 3501
401 20250418 124300 24481707281 2765 2760 2765 2760 1513
402 20250418 124200 24477527911 2765 2770 2770 2755 13593
403 20250418 124100 24440024106 2770 2765 2770 2765 3356
404 20250418 124000 24430734286 2765 2765 2770 2760 12641
405 20250418 123900 24395754041 2762 2770 2770 2760 11290
406 20250418 123800 24364561712 2770 2770 2770 2765 4920
407 20250418 123700 24350944487 2770 2770 2770 2765 16382
408 20250418 123600 24305574112 2775 2775 2780 2770 11292
409 20250418 123500 24274253072 2775 2780 2785 2775 19823
410 20250418 123400 24219191157 2780 2780 2785 2775 9238
411 20250418 123300 24193477502 2785 2785 2790 2775 50231
412 20250418 123200 24053811737 2785 2780 2790 2775 17871
413 20250418 123100 24004067037 2775 2770 2785 2770 12662
414 20250418 123000 23968895591 2770 2775 2775 2770 18183
415 20250418 122900 23918511327 2775 2775 2780 2770 19962
416 20250418 122800 23863123942 2775 2770 2785 2770 35502
417 20250418 122700 23764523607 2775 2765 2775 2765 13192
418 20250418 122600 23728009752 2765 2765 2765 2760 2807
419 20250418 122500 23720252422 2765 2767 2770 2760 4312
420 20250418 122400 23708324664 2767 2760 2770 2760 18020
421 20250418 122300 23658447122 2760 2755 2760 2750 3712
422 20250418 122200 23648210442 2750 2745 2755 2745 3266
423 20250418 122100 23639226967 2750 2745 2750 2740 9545
424 20250418 122000 23613024507 2745 2750 2755 2745 5908
425 20250418 121900 23596799722 2750 2755 2760 2750 7731
426 20250418 121800 23575513607 2755 2755 2760 2755 3241
427 20250418 121700 23566582827 2755 2760 2760 2750 17863
428 20250418 121600 23517371292 2755 2760 2765 2755 9732
429 20250418 121500 23490515212 2760 2765 2770 2755 13777
430 20250418 121400 23452461137 2765 2755 2770 2745 17161
431 20250418 121300 23405084122 2760 2760 2765 2755 5781
432 20250418 121200 23389126742 2760 2745 2765 2745 14745
433 20250418 121100 23348507392 2745 2750 2755 2735 28129
434 20250418 121000 23271384117 2750 2750 2750 2745 3597
435 20250418 120900 23261505712 2745 2755 2755 2745 3638
436 20250418 120800 23251501662 2750 2760 2760 2747 21653
437 20250418 120700 23191924074 2760 2755 2760 2750 8367
438 20250418 120600 23168874058 2755 2750 2755 2750 10560
439 20250418 120500 23139831842 2750 2750 2755 2745 8895
440 20250418 120400 23115374278 2750 2745 2755 2740 17424
441 20250418 120300 23067479823 2745 2745 2745 2740 12222
442 20250418 120200 23033942948 2745 2740 2745 2735 9248
443 20250418 120100 23008587193 2740 2740 2740 2735 18911
444 20250418 120000 22956804793 2740 2735 2740 2735 3836
445 20250418 115900 22946296178 2735 2735 2740 2735 14097
446 20250418 115800 22907735023 2735 2730 2735 2730 4471
447 20250418 115700 22895524183 2720 2720 2730 2715 26099
448 20250418 115600 22824478778 2725 2725 2725 2720 5891
449 20250418 115500 22808452268 2725 2725 2725 2715 3591
450 20250418 115400 22798681053 2720 2720 2725 2715 14722
451 20250418 115300 22758653793 2725 2725 2730 2720 18011
452 20250418 115200 22709602883 2725 2730 2730 2725 10262
453 20250418 115100 22681606415 2730 2735 2735 2730 8214
454 20250418 115000 22659167955 2735 2730 2735 2730 11116
455 20250418 114900 22628820275 2735 2740 2740 2730 11592
456 20250418 114800 22597082110 2745 2740 2745 2735 10423
457 20250418 114700 22568518850 2740 2740 2740 2735 7083
458 20250418 114600 22549117455 2740 2735 2740 2735 6088
459 20250418 114500 22532436769 2740 2735 2740 2730 16625
460 20250418 114400 22486944169 2735 2735 2740 2730 14021
461 20250418 114300 22448547744 2735 2725 2740 2725 29654
462 20250418 114200 22367471469 2730 2717 2730 2715 6531
463 20250418 114100 22349692724 2720 2715 2720 2710 14137
464 20250418 114000 22311310044 2715 2710 2715 2705 15778
465 20250418 113900 22268561309 2710 2710 2715 2710 42794
466 20250418 113800 22152576459 2715 2720 2720 2710 32198
467 20250418 113700 22065144739 2720 2720 2725 2715 12655
468 20250418 113600 22030726369 2720 2720 2725 2715 9575
469 20250418 113500 22004688339 2715 2715 2730 2715 25225
470 20250418 113400 21936108584 2715 2730 2730 2710 82622
471 20250418 113300 21711352419 2735 2735 2740 2730 12396
472 20250418 113200 21677447279 2735 2740 2745 2735 4419
473 20250418 113100 21665354314 2730 2750 2750 2725 18937
474 20250418 113000 21613574669 2740 2755 2755 2740 12176
475 20250418 112900 21580158714 2755 2745 2755 2740 14375
476 20250418 112800 21540664149 2745 2750 2750 2740 6905
477 20250418 112700 21521703114 2750 2770 2770 2750 28283
478 20250418 112600 21443754229 2765 2765 2780 2760 38969
479 20250418 112500 21335758349 2760 2755 2770 2750 24804
480 20250418 112400 21267392664 2755 2750 2755 2745 13686
481 20250418 112300 21229757649 2750 2740 2750 2740 10113
482 20250418 112200 21201978934 2740 2735 2740 2730 12213
483 20250418 112100 21168579878 2740 2735 2740 2725 24304
484 20250418 112000 21102252578 2735 2730 2735 2725 12951
485 20250418 111900 21066884928 2730 2730 2735 2725 22889
486 20250418 111800 21004411113 2735 2735 2740 2730 33859
487 20250418 111700 20911928138 2735 2740 2740 2735 7938
488 20250418 111600 20890201722 2740 2737 2745 2735 16884
489 20250418 111500 20843949724 2740 2740 2745 2737 7653
490 20250418 111400 20822967257 2740 2735 2745 2735 16155
491 20250418 111300 20778722862 2735 2740 2745 2735 11801
492 20250418 111200 20746409622 2735 2740 2745 2735 26938
493 20250418 111100 20672614402 2740 2735 2740 2730 2403
494 20250418 111000 20666034522 2730 2740 2740 2730 15691
495 20250418 110900 20623121322 2735 2742 2745 2735 7581
496 20250418 110800 20602354631 2740 2740 2740 2735 9760
497 20250418 110700 20575620256 2740 2740 2745 2735 16082
498 20250418 110600 20531595916 2740 2740 2740 2730 16293
499 20250418 110500 20487027006 2740 2735 2740 2730 11517
500 20250418 110400 20455533481 2735 2735 2740 2725 44122
501 20250418 110300 20335034409 2735 2745 2750 2730 59312
502 20250418 110200 20172730554 2745 2745 2750 2740 19951
503 20250418 110100 20117984151 2745 2755 2757 2745 34970
504 20250418 110000 20021705495 2755 2760 2765 2750 11885
505 20250418 105900 19988970293 2760 2755 2765 2750 15082
506 20250418 105800 19947417523 2760 2765 2765 2755 18044
507 20250418 105700 19897658388 2765 2775 2775 2760 20444
508 20250418 105600 19841112303 2770 2785 2785 2770 16440
509 20250418 105500 19795491153 2780 2790 2790 2780 16336
510 20250418 105400 19749995913 2790 2795 2795 2790 13791
511 20250418 105300 19711515383 2795 2800 2800 2790 23546
512 20250418 105200 19645753218 2795 2790 2800 2785 7911
513 20250418 105100 19623650268 2790 2790 2795 2785 16793
514 20250418 105000 19576800118 2790 2790 2800 2785 38289
515 20250418 104900 19469860013 2790 2780 2790 2775 9344
516 20250418 104800 19443865241 2780 2780 2780 2775 22061
517 20250418 104700 19382581794 2780 2780 2780 2770 10872
518 20250418 104600 19352411514 2775 2780 2780 2775 20655
519 20250418 104500 19295083569 2775 2780 2780 2770 14280
520 20250418 104400 19255441419 2775 2785 2790 2770 26919
521 20250418 104300 19180572054 2785 2775 2785 2775 40811
522 20250418 104200 19067122554 2775 2765 2775 2765 28322
523 20250418 104100 18988739199 2765 2760 2765 2755 28145
524 20250418 104000 18910994671 2760 2760 2760 2755 14035
525 20250418 103900 18872297181 2760 2750 2760 2750 33438
526 20250418 103800 18780198266 2755 2750 2760 2745 14947
527 20250418 103700 18739031446 2745 2745 2750 2745 19923
528 20250418 103600 18684319166 2750 2750 2755 2745 17352
529 20250418 103500 18636604664 2750 2740 2750 2740 30831
530 20250418 103400 18552014470 2745 2745 2750 2740 76313
531 20250418 103300 18342863270 2740 2745 2760 2740 23381
532 20250418 103200 18278630965 2745 2750 2755 2740 56565
533 20250418 103100 18123386025 2750 2752 2755 2745 36838
534 20250418 103000 18022194976 2755 2750 2760 2745 58148
535 20250418 102900 17862377646 2750 2750 2755 2745 49757
536 20250418 102800 17725646381 2750 2765 2765 2745 221508
537 20250418 102700 17116403276 2765 2760 2765 2755 36252
538 20250418 102600 17016385676 2760 2765 2770 2760 8189
539 20250418 102500 16993755411 2765 2760 2780 2760 34481
540 20250418 102400 16898269076 2765 2765 2770 2760 32336
541 20250418 102300 16808972406 2760 2780 2780 2760 15456
542 20250418 102200 16766245716 2760 2765 2780 2760 17653
543 20250418 102100 16717340106 2760 2765 2770 2760 87074
544 20250418 102000 16476909591 2765 2775 2780 2765 33399
545 20250418 101900 16384470631 2780 2775 2780 2770 8541
546 20250418 101800 16360781671 2775 2780 2780 2775 6428
547 20250418 101700 16342939226 2785 2790 2790 2780 11515
548 20250418 101600 16310889141 2790 2770 2790 2770 25537
549 20250418 101500 16239950121 2775 2780 2780 2765 15936
550 20250418 101400 16195774391 2780 2775 2785 2775 20870
551 20250418 101300 16137785896 2775 2770 2780 2765 15074
552 20250418 101200 16096065241 2765 2765 2775 2760 35282
553 20250418 101100 15998504511 2770 2775 2780 2765 72169
554 20250418 101000 15798529046 2775 2780 2785 2775 28343
555 20250418 100900 15719830801 2780 2780 2785 2775 26052
556 20250418 100800 15647455486 2780 2785 2800 2775 36299
557 20250418 100700 15546487481 2785 2800 2800 2785 17994
558 20250418 100600 15496302776 2785 2790 2800 2785 19246
559 20250418 100500 15442611366 2795 2800 2805 2790 12422
560 20250418 100400 15407877876 2800 2805 2805 2795 8201
561 20250418 100300 15384909221 2805 2800 2805 2795 5744
562 20250418 100200 15368828681 2805 2805 2810 2795 17320
563 20250418 100100 15320359056 2805 2790 2805 2790 9696
564 20250418 100000 15293213341 2790 2785 2800 2785 19204
565 20250418 095900 15239634291 2785 2790 2795 2785 19078
566 20250418 095800 15186463516 2785 2785 2795 2785 17724
567 20250418 095700 15137053726 2785 2785 2800 2780 33360
568 20250418 095600 15043980066 2780 2785 2800 2780 32649
569 20250418 095500 14953046081 2785 2790 2800 2785 22077
570 20250418 095400 14891408466 2790 2790 2800 2790 18468
571 20250418 095300 14839848281 2795 2795 2797 2790 28512
572 20250418 095200 14760218961 2797 2815 2815 2795 27979
573 20250418 095100 14681874763 2805 2825 2825 2805 4933
574 20250418 095000 14667993713 2825 2800 2825 2800 35668
575 20250418 094900 14567905968 2805 2810 2810 2795 20500
576 20250418 094800 14510471273 2805 2810 2815 2800 26429
577 20250418 094700 14436366903 2810 2825 2825 2810 25073
578 20250418 094600 14365736424 2825 2830 2830 2820 23885
579 20250418 094500 14298180599 2830 2825 2830 2820 24677
580 20250418 094400 14228431094 2825 2822 2825 2815 24185
581 20250418 094300 14160218767 2822 2805 2825 2805 28085
582 20250418 094200 14081111949 2810 2800 2810 2790 29193
583 20250418 094100 13999441979 2795 2795 2800 2785 48175
584 20250418 094000 13865076809 2790 2795 2800 2790 30844
585 20250418 093900 13778842349 2800 2790 2800 2785 45309
586 20250418 093800 13652307477 2795 2795 2800 2785 54949
587 20250418 093700 13498984952 2795 2810 2820 2795 58652
588 20250418 093600 13334690842 2810 2815 2825 2805 33166
589 20250418 093500 13241286592 2815 2830 2835 2810 41009
590 20250418 093400 13125688977 2825 2840 2845 2825 75217
591 20250418 093300 12912379807 2835 2820 2835 2815 68518
592 20250418 093200 12718599382 2815 2815 2820 2810 39900
593 20250418 093100 12606350387 2810 2815 2815 2810 26874
594 20250418 093000 12530798429 2815 2820 2820 2810 36041
595 20250418 092900 12429276909 2815 2815 2820 2810 42162
596 20250418 092800 12310535259 2820 2815 2820 2805 48521
597 20250418 092700 12174038509 2805 2790 2830 2785 142260
598 20250418 092600 11774237679 2795 2780 2795 2780 65889
599 20250418 092500 11590452516 2780 2775 2785 2770 62167
600 20250418 092400 11417628096 2775 2755 2785 2755 89452
601 20250418 092300 11170232776 2760 2765 2775 2755 86187
602 20250418 092200 10932425011 2770 2775 2780 2760 81520
603 20250418 092100 10706477481 2775 2770 2775 2755 111521
604 20250418 092000 10397871035 2770 2765 2780 2750 324876
605 20250418 091900 9500178121 2765 2790 2800 2765 310603
606 20250418 091800 8637260814 2790 2835 2835 2780 512132
607 20250418 091700 7201348254 2835 2835 2840 2830 57792
608 20250418 091600 7037582509 2835 2840 2840 2830 57803
609 20250418 091500 6873740644 2845 2840 2845 2830 69929
610 20250418 091400 6675290746 2840 2840 2845 2835 48213
611 20250418 091300 6538395656 2845 2855 2860 2835 71501
612 20250418 091200 6334770411 2860 2865 2870 2855 42498
613 20250418 091100 6213123221 2865 2855 2885 2850 99990
614 20250418 091000 5926120399 2850 2845 2860 2840 73818
615 20250418 090900 5715843959 2845 2820 2850 2815 159045
616 20250418 090800 5265641052 2820 2840 2860 2815 300379
617 20250418 090700 4414203034 2840 2880 2885 2835 267377
618 20250418 090600 3651382009 2885 2885 2890 2870 167367
619 20250418 090500 3169359840 2890 2915 2935 2885 138226
620 20250418 090400 2766006320 2925 2895 2925 2880 84983
621 20250418 090300 2519520966 2895 2890 2900 2875 169285
622 20250418 090200 2030829726 2890 2915 2940 2890 159867
623 20250418 090100 1565308356 2915 2905 2915 2890 131456
624 20250418 090000 1183863380 2905 2875 2905 2855 396943

8
058820/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160534,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-240,5,-8.07,30045989018,10771335,12.83,2875,2940,2705,3865,2085,2975,2789.46,4.01,0,-71009,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,3799,143.95,2.00,12,7.76,19.00,1365.00,3345,20250417,-18.24,1590,20241210,72.01,3345,-18.24,20250417,1732,57.91,20250203,3345,-18.24,20250417,1590,72.01,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250418,150540,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2740,-235,5,-7.90,28691617937,10275419,12.24,2875,2940,2705,3865,2085,2975,2792.01,4.01,0,-59573,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,3806,144.21,2.01,12,7.40,19.00,1365.00,3345,20250417,-18.09,1590,20241210,72.33,3345,-18.09,20250417,1732,58.20,20250203,3345,-18.09,20250417,1590,72.33,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250418,140543,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-225,5,-7.56,26603053259,9514783,11.34,2875,2940,2705,3865,2085,2975,2795.71,4.01,0,30132,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,3820,144.74,2.01,12,6.85,19.00,1365.00,3345,20250417,-17.79,1590,20241210,72.96,3345,-17.79,20250417,1732,58.78,20250203,3345,-17.79,20250417,1590,72.96,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250418,130542,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2770,-205,5,-6.89,24885228572,8889826,10.59,2875,2940,2705,3865,2085,2975,2799.01,4.01,0,35864,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,3847,145.79,2.03,12,6.40,19.00,1365.00,3345,20250417,-17.19,1590,20241210,74.21,3345,-17.19,20250417,1732,59.93,20250203,3345,-17.19,20250417,1590,74.21,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250418,120540,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2750,-225,5,-7.56,23135534947,8257452,9.84,2875,2940,2705,3865,2085,2975,2801.48,4.01,0,166318,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,3820,144.74,2.01,12,5.95,19.00,1365.00,3345,20250417,-17.79,1590,20241210,72.96,3345,-17.79,20250417,1732,58.78,20250203,3345,-17.79,20250417,1590,72.96,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250418,110543,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2735,-240,5,-8.07,20483359851,7287205,8.68,2875,2940,2725,3865,2085,2975,2810.55,4.01,0,168481,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,3799,143.95,2.00,12,5.25,19.00,1365.00,3345,20250417,-18.24,1590,20241210,72.01,3345,-18.24,20250417,1732,57.91,20250203,3345,-18.24,20250417,1590,72.01,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250418,100542,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2800,-175,5,-5.88,15416676566,5452262,6.50,2875,2940,2750,3865,2085,2975,2827.19,4.01,0,173686,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,3889,147.37,2.05,12,3.93,19.00,1365.00,3345,20250417,-16.29,1590,20241210,76.10,3345,-16.29,20250417,1732,61.66,20250203,3345,-16.29,20250417,1590,76.10,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250418,090545,53,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2910,-65,5,-2.18,3117556675,1076938,1.28,2875,2940,2855,3865,2085,2975,2893.77,4.01,0,35714,3531,3252,3066,2787,2601,3160,2695,694,890,500,0,5,1,138892244,4042,153.16,2.13,12,0.78,19.00,1365.00,3345,20250417,-13.00,1590,20241210,83.02,3345,-13.00,20250417,1732,68.01,20250203,3345,-13.00,20250417,1590,83.02,20241210,3.25,N,058820,500,694 억,,5572809,N,N,744478,N,02,N
20250417,160538,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,2975,285,2,10.59,258225130705,83549055,288.77,3055,3345,2880,3495,1885,2690,3090.74,4.18,0,-100728,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4132,156.58,2.18,12,60.15,19.00,1365.00,3345,20250417,-11.06,1590,20241210,87.11,3345,-11.06,20250417,1732,71.77,20250203,3345,-11.06,20250417,1590,87.11,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,744478,N,01,N
20250417,150542,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,2995,305,2,11.34,253027276441,81810435,282.76,3055,3345,2880,3495,1885,2690,3092.85,4.18,0,-246363,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4160,157.63,2.19,12,58.90,19.00,1365.00,3345,20250417,-10.46,1590,20241210,88.36,3345,-10.46,20250417,1732,72.92,20250203,3345,-10.46,20250417,1590,88.36,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
20250417,140545,54,100.00,KOSDAQ,신고가,제약,N,N,N,N, ,N,3150,460,2,17.10,228817899005,73953013,255.60,3055,3345,2880,3495,1885,2690,3094.10,4.18,0,-230436,3130,2910,2470,2250,1810,3020,2360,694,805,500,1990,5,1,138892244,4375,165.79,2.31,12,53.24,19.00,1365.00,3345,20250417,-5.83,1590,20241210,98.11,3345,-5.83,20250417,1732,81.87,20250203,3345,-5.83,20250417,1590,98.11,20241210,3.31,Y,058820,500,694 억,,5798803,N,N,131840,N,01,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160534 53 100.00 KOSDAQ 제약 N N N N N 2735 -240 5 -8.07 30045989018 10771335 12.83 2875 2940 2705 3865 2085 2975 2789.46 4.01 0 -71009 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 3799 143.95 2.00 12 7.76 19.00 1365.00 3345 20250417 -18.24 1590 20241210 72.01 3345 -18.24 20250417 1732 57.91 20250203 3345 -18.24 20250417 1590 72.01 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
3 20250418 150540 53 100.00 KOSDAQ 제약 N N N N N 2740 -235 5 -7.90 28691617937 10275419 12.24 2875 2940 2705 3865 2085 2975 2792.01 4.01 0 -59573 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 3806 144.21 2.01 12 7.40 19.00 1365.00 3345 20250417 -18.09 1590 20241210 72.33 3345 -18.09 20250417 1732 58.20 20250203 3345 -18.09 20250417 1590 72.33 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
4 20250418 140543 53 100.00 KOSDAQ 제약 N N N N N 2750 -225 5 -7.56 26603053259 9514783 11.34 2875 2940 2705 3865 2085 2975 2795.71 4.01 0 30132 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 3820 144.74 2.01 12 6.85 19.00 1365.00 3345 20250417 -17.79 1590 20241210 72.96 3345 -17.79 20250417 1732 58.78 20250203 3345 -17.79 20250417 1590 72.96 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
5 20250418 130542 53 100.00 KOSDAQ 제약 N N N N N 2770 -205 5 -6.89 24885228572 8889826 10.59 2875 2940 2705 3865 2085 2975 2799.01 4.01 0 35864 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 3847 145.79 2.03 12 6.40 19.00 1365.00 3345 20250417 -17.19 1590 20241210 74.21 3345 -17.19 20250417 1732 59.93 20250203 3345 -17.19 20250417 1590 74.21 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
6 20250418 120540 53 100.00 KOSDAQ 제약 N N N N N 2750 -225 5 -7.56 23135534947 8257452 9.84 2875 2940 2705 3865 2085 2975 2801.48 4.01 0 166318 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 3820 144.74 2.01 12 5.95 19.00 1365.00 3345 20250417 -17.79 1590 20241210 72.96 3345 -17.79 20250417 1732 58.78 20250203 3345 -17.79 20250417 1590 72.96 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
7 20250418 110543 53 100.00 KOSDAQ 제약 N N N N N 2735 -240 5 -8.07 20483359851 7287205 8.68 2875 2940 2725 3865 2085 2975 2810.55 4.01 0 168481 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 3799 143.95 2.00 12 5.25 19.00 1365.00 3345 20250417 -18.24 1590 20241210 72.01 3345 -18.24 20250417 1732 57.91 20250203 3345 -18.24 20250417 1590 72.01 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
8 20250418 100542 53 100.00 KOSDAQ 제약 N N N N N 2800 -175 5 -5.88 15416676566 5452262 6.50 2875 2940 2750 3865 2085 2975 2827.19 4.01 0 173686 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 3889 147.37 2.05 12 3.93 19.00 1365.00 3345 20250417 -16.29 1590 20241210 76.10 3345 -16.29 20250417 1732 61.66 20250203 3345 -16.29 20250417 1590 76.10 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
9 20250418 090545 53 100.00 KOSDAQ 제약 N N N N N 2910 -65 5 -2.18 3117556675 1076938 1.28 2875 2940 2855 3865 2085 2975 2893.77 4.01 0 35714 3531 3252 3066 2787 2601 3160 2695 694 890 500 0 5 1 138892244 4042 153.16 2.13 12 0.78 19.00 1365.00 3345 20250417 -13.00 1590 20241210 83.02 3345 -13.00 20250417 1732 68.01 20250203 3345 -13.00 20250417 1590 83.02 20241210 3.25 N 058820 500 694 억 5572809 N N 744478 N 02 N
10 20250417 160538 54 100.00 KOSDAQ 신고가 제약 N N N N N 2975 285 2 10.59 258225130705 83549055 288.77 3055 3345 2880 3495 1885 2690 3090.74 4.18 0 -100728 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4132 156.58 2.18 12 60.15 19.00 1365.00 3345 20250417 -11.06 1590 20241210 87.11 3345 -11.06 20250417 1732 71.77 20250203 3345 -11.06 20250417 1590 87.11 20241210 3.31 Y 058820 500 694 억 5798803 N N 744478 N 01 N
11 20250417 150542 54 100.00 KOSDAQ 신고가 제약 N N N N N 2995 305 2 11.34 253027276441 81810435 282.76 3055 3345 2880 3495 1885 2690 3092.85 4.18 0 -246363 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4160 157.63 2.19 12 58.90 19.00 1365.00 3345 20250417 -10.46 1590 20241210 88.36 3345 -10.46 20250417 1732 72.92 20250203 3345 -10.46 20250417 1590 88.36 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N
12 20250417 140545 54 100.00 KOSDAQ 신고가 제약 N N N N N 3150 460 2 17.10 228817899005 73953013 255.60 3055 3345 2880 3495 1885 2690 3094.10 4.18 0 -230436 3130 2910 2470 2250 1810 3020 2360 694 805 500 1990 5 1 138892244 4375 165.79 2.31 12 53.24 19.00 1365.00 3345 20250417 -5.83 1590 20241210 98.11 3345 -5.83 20250417 1732 81.87 20250203 3345 -5.83 20250417 1590 98.11 20241210 3.31 Y 058820 500 694 억 5798803 N N 131840 N 01 N

1
058820/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,886461,138892244,2384580090,373620136360,0.64
20250415,688773,138892244,1425760110,287506945080,0.50
20250414,699019,138892244,1471434995,292368173620,0.50
20250411,702781,138892244,1454756670,287506945080,0.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 886461 138892244 2384580090 373620136360 0.64
3 20250415 688773 138892244 1425760110 287506945080 0.50
4 20250414 699019 138892244 1471434995 292368173620 0.50
5 20250411 702781 138892244 1454756670 287506945080 0.51