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
300080/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,21250,21500,21500,20650,58968,1235698300,00,0.00,N,5,-100,
20250417,21350,20650,21500,20450,52687,1114236125,00,0.00,N,2,700,
20250416,20650,21400,21800,20600,92265,1949466275,00,0.00,N,5,-450,
20250415,21100,21400,22500,20400,215434,4613355075,00,0.00,N,2,100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 21250 21500 21500 20650 58968 1235698300 00 0.00 N 5 -100
3 20250417 21350 20650 21500 20450 52687 1114236125 00 0.00 N 2 700
4 20250416 20650 21400 21800 20600 92265 1949466275 00 0.00 N 5 -450
5 20250415 21100 21400 22500 20400 215434 4613355075 00 0.00 N 2 100

710
300080/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,710 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,204800,1219148750,21250,21250,21250,21250,2057
20250418,204700,1219148750,21250,21250,21250,21250,0
20250418,204600,1219148750,21250,21250,21250,21250,0
20250418,204500,1219148750,21250,21250,21250,21250,0
20250418,204400,1219148750,21250,21250,21250,21250,0
20250418,204300,1219148750,21250,21250,21250,21250,0
20250418,204200,1219148750,21250,21250,21250,21250,0
20250418,204100,1219148750,21250,21250,21250,21250,0
20250418,204000,1219148750,21250,21250,21250,21250,0
20250418,203900,1219148750,21250,21250,21250,21250,0
20250418,203800,1219148750,21250,21250,21250,21250,0
20250418,203700,1219148750,21250,21250,21250,21250,0
20250418,203600,1219148750,21250,21250,21250,21250,0
20250418,203500,1219148750,21250,21250,21250,21250,0
20250418,203400,1219148750,21250,21250,21250,21250,0
20250418,203300,1219148750,21250,21250,21250,21250,0
20250418,203200,1219148750,21250,21250,21250,21250,0
20250418,203100,1219148750,21250,21250,21250,21250,0
20250418,203000,1219148750,21250,21250,21250,21250,0
20250418,202900,1219148750,21250,21250,21250,21250,0
20250418,202800,1219148750,21250,21250,21250,21250,0
20250418,202700,1219148750,21250,21250,21250,21250,0
20250418,202600,1219148750,21250,21250,21250,21250,0
20250418,202500,1219148750,21250,21250,21250,21250,0
20250418,202400,1219148750,21250,21250,21250,21250,0
20250418,202300,1219148750,21250,21250,21250,21250,0
20250418,202200,1219148750,21250,21250,21250,21250,0
20250418,202100,1219148750,21250,21250,21250,21250,0
20250418,202000,1219148750,21250,21250,21250,21250,0
20250418,201900,1219148750,21250,21250,21250,21250,0
20250418,201800,1219148750,21250,21250,21250,21250,2057
20250418,201700,1219148750,21250,21250,21250,21250,0
20250418,201600,1219148750,21250,21250,21250,21250,0
20250418,201500,1219148750,21250,21250,21250,21250,0
20250418,201400,1219148750,21250,21250,21250,21250,0
20250418,201300,1219148750,21250,21250,21250,21250,0
20250418,201200,1219148750,21250,21250,21250,21250,0
20250418,201100,1219148750,21250,21250,21250,21250,0
20250418,201000,1219148750,21250,21250,21250,21250,0
20250418,200900,1219148750,21250,21250,21250,21250,0
20250418,200800,1219148750,21250,21250,21250,21250,0
20250418,200700,1219148750,21250,21250,21250,21250,0
20250418,200600,1219148750,21250,21250,21250,21250,0
20250418,200500,1219148750,21250,21250,21250,21250,0
20250418,200400,1219148750,21250,21250,21250,21250,0
20250418,200300,1219148750,21250,21250,21250,21250,0
20250418,200200,1219148750,21250,21250,21250,21250,0
20250418,200100,1219148750,21250,21250,21250,21250,0
20250418,200000,1219148750,21250,21250,21250,21250,0
20250418,195900,1219148750,21250,21250,21250,21250,0
20250418,195800,1219148750,21250,21250,21250,21250,0
20250418,195700,1219148750,21250,21250,21250,21250,0
20250418,195600,1219148750,21250,21250,21250,21250,0
20250418,195500,1219148750,21250,21250,21250,21250,0
20250418,195400,1219148750,21250,21250,21250,21250,0
20250418,195300,1219148750,21250,21250,21250,21250,0
20250418,195200,1219148750,21250,21250,21250,21250,0
20250418,195100,1219148750,21250,21250,21250,21250,0
20250418,195000,1219148750,21250,21250,21250,21250,0
20250418,194900,1219148750,21250,21250,21250,21250,0
20250418,194800,1219148750,21250,21250,21250,21250,2057
20250418,194700,1219148750,21250,21250,21250,21250,0
20250418,194600,1219148750,21250,21250,21250,21250,0
20250418,194500,1219148750,21250,21250,21250,21250,0
20250418,194400,1219148750,21250,21250,21250,21250,0
20250418,194300,1219148750,21250,21250,21250,21250,0
20250418,194200,1219148750,21250,21250,21250,21250,0
20250418,194100,1219148750,21250,21250,21250,21250,0
20250418,194000,1219148750,21250,21250,21250,21250,0
20250418,193900,1219148750,21250,21250,21250,21250,0
20250418,193800,1219148750,21250,21250,21250,21250,0
20250418,193700,1219148750,21250,21250,21250,21250,0
20250418,193600,1219148750,21250,21250,21250,21250,0
20250418,193500,1219148750,21250,21250,21250,21250,0
20250418,193400,1219148750,21250,21250,21250,21250,0
20250418,193300,1219148750,21250,21250,21250,21250,0
20250418,193200,1219148750,21250,21250,21250,21250,0
20250418,193100,1219148750,21250,21250,21250,21250,0
20250418,193000,1219148750,21250,21250,21250,21250,0
20250418,192900,1219148750,21250,21250,21250,21250,0
20250418,192800,1219148750,21250,21250,21250,21250,0
20250418,192700,1219148750,21250,21250,21250,21250,0
20250418,192600,1219148750,21250,21250,21250,21250,0
20250418,192500,1219148750,21250,21250,21250,21250,0
20250418,192400,1219148750,21250,21250,21250,21250,0
20250418,192300,1219148750,21250,21250,21250,21250,0
20250418,192200,1219148750,21250,21250,21250,21250,0
20250418,192100,1219148750,21250,21250,21250,21250,0
20250418,192000,1219148750,21250,21250,21250,21250,0
20250418,191900,1219148750,21250,21250,21250,21250,0
20250418,191800,1219148750,21250,21250,21250,21250,2057
20250418,191700,1219148750,21250,21250,21250,21250,0
20250418,191600,1219148750,21250,21250,21250,21250,0
20250418,191500,1219148750,21250,21250,21250,21250,0
20250418,191400,1219148750,21250,21250,21250,21250,0
20250418,191300,1219148750,21250,21250,21250,21250,0
20250418,191200,1219148750,21250,21250,21250,21250,0
20250418,191100,1219148750,21250,21250,21250,21250,0
20250418,191000,1219148750,21250,21250,21250,21250,0
20250418,190900,1219148750,21250,21250,21250,21250,0
20250418,190800,1219148750,21250,21250,21250,21250,0
20250418,190700,1219148750,21250,21250,21250,21250,0
20250418,190600,1219148750,21250,21250,21250,21250,0
20250418,190500,1219148750,21250,21250,21250,21250,0
20250418,190400,1219148750,21250,21250,21250,21250,0
20250418,190300,1219148750,21250,21250,21250,21250,0
20250418,190200,1219148750,21250,21250,21250,21250,0
20250418,190100,1219148750,21250,21250,21250,21250,0
20250418,190000,1219148750,21250,21250,21250,21250,0
20250418,185900,1219148750,21250,21250,21250,21250,0
20250418,185800,1219148750,21250,21250,21250,21250,0
20250418,185700,1219148750,21250,21250,21250,21250,0
20250418,185600,1219148750,21250,21250,21250,21250,0
20250418,185500,1219148750,21250,21250,21250,21250,0
20250418,185400,1219148750,21250,21250,21250,21250,0
20250418,185300,1219148750,21250,21250,21250,21250,0
20250418,185200,1219148750,21250,21250,21250,21250,0
20250418,185100,1219148750,21250,21250,21250,21250,0
20250418,185000,1219148750,21250,21250,21250,21250,0
20250418,184900,1219148750,21250,21250,21250,21250,0
20250418,184800,1219148750,21250,21250,21250,21250,2057
20250418,184700,1219148750,21250,21250,21250,21250,0
20250418,184600,1219148750,21250,21250,21250,21250,0
20250418,184500,1219148750,21250,21250,21250,21250,0
20250418,184400,1219148750,21250,21250,21250,21250,0
20250418,184300,1219148750,21250,21250,21250,21250,0
20250418,184200,1219148750,21250,21250,21250,21250,0
20250418,184100,1219148750,21250,21250,21250,21250,0
20250418,184000,1219148750,21250,21250,21250,21250,0
20250418,183900,1219148750,21250,21250,21250,21250,0
20250418,183800,1219148750,21250,21250,21250,21250,0
20250418,183700,1219148750,21250,21250,21250,21250,0
20250418,183600,1219148750,21250,21250,21250,21250,0
20250418,183500,1219148750,21250,21250,21250,21250,0
20250418,183400,1219148750,21250,21250,21250,21250,0
20250418,183300,1219148750,21250,21250,21250,21250,0
20250418,183200,1219148750,21250,21250,21250,21250,0
20250418,183100,1219148750,21250,21250,21250,21250,0
20250418,183000,1219148750,21250,21250,21250,21250,0
20250418,182900,1219148750,21250,21250,21250,21250,0
20250418,182800,1219148750,21250,21250,21250,21250,0
20250418,182700,1219148750,21250,21250,21250,21250,0
20250418,182600,1219148750,21250,21250,21250,21250,0
20250418,182500,1219148750,21250,21250,21250,21250,0
20250418,182400,1219148750,21250,21250,21250,21250,0
20250418,182300,1219148750,21250,21250,21250,21250,0
20250418,182200,1219148750,21250,21250,21250,21250,0
20250418,182100,1219148750,21250,21250,21250,21250,0
20250418,182000,1219148750,21250,21250,21250,21250,0
20250418,181900,1219148750,21250,21250,21250,21250,0
20250418,181800,1219148750,21250,21250,21250,21250,2057
20250418,181700,1219148750,21250,21250,21250,21250,0
20250418,181600,1219148750,21250,21250,21250,21250,0
20250418,181500,1219148750,21250,21250,21250,21250,0
20250418,181400,1219148750,21250,21250,21250,21250,0
20250418,181300,1219148750,21250,21250,21250,21250,0
20250418,181200,1219148750,21250,21250,21250,21250,0
20250418,181100,1219148750,21250,21250,21250,21250,0
20250418,181000,1219148750,21250,21250,21250,21250,0
20250418,180900,1219148750,21250,21250,21250,21250,0
20250418,180800,1219148750,21250,21250,21250,21250,0
20250418,180700,1219148750,21250,21250,21250,21250,0
20250418,180600,1219148750,21250,21250,21250,21250,0
20250418,180500,1219148750,21250,21250,21250,21250,0
20250418,180400,1219148750,21250,21250,21250,21250,0
20250418,180300,1219148750,21250,21250,21250,21250,0
20250418,180200,1219148750,21250,21250,21250,21250,0
20250418,180100,1219148750,21250,21250,21250,21250,0
20250418,180000,1219148750,21250,21250,21250,21250,0
20250418,175900,1219148750,21250,21250,21250,21250,0
20250418,175800,1219148750,21250,21250,21250,21250,0
20250418,175700,1219148750,21250,21250,21250,21250,0
20250418,175600,1219148750,21250,21250,21250,21250,0
20250418,175500,1219148750,21250,21250,21250,21250,0
20250418,175400,1219148750,21250,21250,21250,21250,0
20250418,175300,1219148750,21250,21250,21250,21250,0
20250418,175200,1219148750,21250,21250,21250,21250,0
20250418,175100,1219148750,21250,21250,21250,21250,0
20250418,175000,1219148750,21250,21250,21250,21250,0
20250418,174900,1219148750,21250,21250,21250,21250,0
20250418,174800,1219148750,21250,21250,21250,21250,2057
20250418,174700,1219148750,21250,21250,21250,21250,0
20250418,174600,1219148750,21250,21250,21250,21250,0
20250418,174500,1219148750,21250,21250,21250,21250,0
20250418,174400,1219148750,21250,21250,21250,21250,0
20250418,174300,1219148750,21250,21250,21250,21250,0
20250418,174200,1219148750,21250,21250,21250,21250,0
20250418,174100,1219148750,21250,21250,21250,21250,0
20250418,174000,1219148750,21250,21250,21250,21250,0
20250418,173900,1219148750,21250,21250,21250,21250,0
20250418,173800,1219148750,21250,21250,21250,21250,0
20250418,173700,1219148750,21250,21250,21250,21250,0
20250418,173600,1219148750,21250,21250,21250,21250,0
20250418,173500,1219148750,21250,21250,21250,21250,0
20250418,173400,1219148750,21250,21250,21250,21250,0
20250418,173300,1219148750,21250,21250,21250,21250,0
20250418,173200,1219148750,21250,21250,21250,21250,0
20250418,173100,1219148750,21250,21250,21250,21250,0
20250418,173000,1219148750,21250,21250,21250,21250,0
20250418,172900,1219148750,21250,21250,21250,21250,0
20250418,172800,1219148750,21250,21250,21250,21250,0
20250418,172700,1219148750,21250,21250,21250,21250,0
20250418,172600,1219148750,21250,21250,21250,21250,0
20250418,172500,1219148750,21250,21250,21250,21250,0
20250418,172400,1219148750,21250,21250,21250,21250,0
20250418,172300,1219148750,21250,21250,21250,21250,0
20250418,172200,1219148750,21250,21250,21250,21250,0
20250418,172100,1219148750,21250,21250,21250,21250,0
20250418,172000,1219148750,21250,21250,21250,21250,0
20250418,171900,1219148750,21250,21250,21250,21250,0
20250418,171800,1219148750,21250,21250,21250,21250,2057
20250418,171700,1219148750,21250,21250,21250,21250,0
20250418,171600,1219148750,21250,21250,21250,21250,0
20250418,171500,1219148750,21250,21250,21250,21250,0
20250418,171400,1219148750,21250,21250,21250,21250,0
20250418,171300,1219148750,21250,21250,21250,21250,0
20250418,171200,1219148750,21250,21250,21250,21250,0
20250418,171100,1219148750,21250,21250,21250,21250,0
20250418,171000,1219148750,21250,21250,21250,21250,0
20250418,170900,1219148750,21250,21250,21250,21250,0
20250418,170800,1219148750,21250,21250,21250,21250,0
20250418,170700,1219148750,21250,21250,21250,21250,0
20250418,170600,1219148750,21250,21250,21250,21250,0
20250418,170500,1219148750,21250,21250,21250,21250,0
20250418,170400,1219148750,21250,21250,21250,21250,0
20250418,170300,1219148750,21250,21250,21250,21250,0
20250418,170200,1219148750,21250,21250,21250,21250,0
20250418,170100,1219148750,21250,21250,21250,21250,0
20250418,170000,1219148750,21250,21250,21250,21250,0
20250418,165900,1219148750,21250,21250,21250,21250,0
20250418,165800,1219148750,21250,21250,21250,21250,0
20250418,165700,1219148750,21250,21250,21250,21250,0
20250418,165600,1219148750,21250,21250,21250,21250,0
20250418,165500,1219148750,21250,21250,21250,21250,0
20250418,165400,1219148750,21250,21250,21250,21250,0
20250418,165300,1219148750,21250,21250,21250,21250,0
20250418,165200,1219148750,21250,21250,21250,21250,0
20250418,165100,1219148750,21250,21250,21250,21250,0
20250418,165000,1219148750,21250,21250,21250,21250,0
20250418,164900,1219148750,21250,21250,21250,21250,0
20250418,164800,1219148750,21250,21250,21250,21250,2057
20250418,164700,1219148750,21250,21250,21250,21250,0
20250418,164600,1219148750,21250,21250,21250,21250,0
20250418,164500,1219148750,21250,21250,21250,21250,0
20250418,164400,1219148750,21250,21250,21250,21250,0
20250418,164300,1219148750,21250,21250,21250,21250,0
20250418,164200,1219148750,21250,21250,21250,21250,0
20250418,164100,1219148750,21250,21250,21250,21250,0
20250418,164000,1219148750,21250,21250,21250,21250,0
20250418,163900,1219148750,21250,21250,21250,21250,0
20250418,163800,1219148750,21250,21250,21250,21250,0
20250418,163700,1219148750,21250,21250,21250,21250,0
20250418,163600,1219148750,21250,21250,21250,21250,0
20250418,163500,1219148750,21250,21250,21250,21250,0
20250418,163400,1219148750,21250,21250,21250,21250,0
20250418,163300,1219148750,21250,21250,21250,21250,0
20250418,163200,1219148750,21250,21250,21250,21250,0
20250418,163100,1219148750,21250,21250,21250,21250,0
20250418,163000,1219148750,21250,21250,21250,21250,0
20250418,162900,1219148750,21250,21250,21250,21250,0
20250418,162800,1219148750,21250,21250,21250,21250,0
20250418,162700,1219148750,21250,21250,21250,21250,0
20250418,162600,1219148750,21250,21250,21250,21250,0
20250418,162500,1219148750,21250,21250,21250,21250,0
20250418,162400,1219148750,21250,21250,21250,21250,0
20250418,162300,1219148750,21250,21250,21250,21250,0
20250418,162200,1219148750,21250,21250,21250,21250,0
20250418,162100,1219148750,21250,21250,21250,21250,0
20250418,162000,1219148750,21250,21250,21250,21250,0
20250418,161900,1219148750,21250,21250,21250,21250,0
20250418,161800,1219148750,21250,21250,21250,21250,2057
20250418,161700,1219148750,21250,21250,21250,21250,0
20250418,161600,1219148750,21250,21250,21250,21250,0
20250418,161500,1219148750,21250,21250,21250,21250,0
20250418,161400,1219148750,21250,21250,21250,21250,0
20250418,161300,1219148750,21250,21250,21250,21250,0
20250418,161200,1219148750,21250,21250,21250,21250,0
20250418,161100,1219148750,21250,21250,21250,21250,0
20250418,161000,1219148750,21250,21250,21250,21250,0
20250418,160900,1219148750,21250,21250,21250,21250,0
20250418,160800,1219148750,21250,21250,21250,21250,0
20250418,160700,1219148750,21250,21250,21250,21250,0
20250418,160600,1219148750,21250,21250,21250,21250,0
20250418,160500,1219148750,21250,21250,21250,21250,0
20250418,160400,1219148750,21250,21250,21250,21250,0
20250418,160300,1219148750,21250,21250,21250,21250,0
20250418,160200,1219148750,21250,21250,21250,21250,0
20250418,160100,1219148750,21250,21250,21250,21250,0
20250418,160000,1219148750,21250,21250,21250,21250,0
20250418,155900,1219148750,21250,21250,21250,21250,0
20250418,155800,1219148750,21250,21250,21250,21250,0
20250418,155700,1219148750,21250,21250,21250,21250,0
20250418,155600,1219148750,21250,21250,21250,21250,0
20250418,155500,1219148750,21250,21250,21250,21250,0
20250418,155400,1219148750,21250,21250,21250,21250,0
20250418,155300,1219148750,21250,21250,21250,21250,0
20250418,155200,1219148750,21250,21250,21250,21250,0
20250418,155100,1219148750,21250,21250,21250,21250,0
20250418,155000,1219148750,21250,21250,21250,21250,0
20250418,154900,1219148750,21250,21250,21250,21250,0
20250418,154800,1219148750,21250,21250,21250,21250,2057
20250418,154700,1219148750,21250,21250,21250,21250,0
20250418,154600,1219148750,21250,21250,21250,21250,0
20250418,154500,1219148750,21250,21250,21250,21250,0
20250418,154400,1219148750,21250,21250,21250,21250,0
20250418,154300,1219148750,21250,21250,21250,21250,0
20250418,154200,1219148750,21250,21250,21250,21250,0
20250418,154100,1219148750,21250,21250,21250,21250,0
20250418,154000,1219148750,21250,21250,21250,21250,0
20250418,153900,1219148750,21250,21250,21250,21250,0
20250418,153800,1219148750,21250,21250,21250,21250,0
20250418,153700,1219148750,21250,21250,21250,21250,0
20250418,153600,1219148750,21250,21250,21250,21250,0
20250418,153500,1219148750,21250,21250,21250,21250,0
20250418,153400,1219148750,21250,21250,21250,21250,0
20250418,153300,1219148750,21250,21250,21250,21250,0
20250418,153200,1219148750,21250,21250,21250,21250,0
20250418,153100,1219148750,21250,21250,21250,21250,0
20250418,153000,1219148750,21250,21250,21250,21250,2057
20250418,152900,1175437500,21000,21000,21000,21000,0
20250418,152800,1175437500,21000,21000,21000,21000,0
20250418,152700,1175437500,21000,21000,21000,21000,0
20250418,152600,1175437500,21000,21000,21000,21000,0
20250418,152500,1175437500,21000,21000,21000,21000,0
20250418,152400,1175437500,21000,21000,21000,21000,0
20250418,152300,1175437500,21000,21000,21000,21000,0
20250418,152200,1175437500,21000,21000,21000,21000,0
20250418,152100,1175437500,21000,21000,21000,21000,0
20250418,152000,1175437500,21000,21000,21000,21000,0
20250418,151900,1175437500,21000,21100,21200,21000,705
20250418,151800,1160544650,21100,21100,21100,21100,83
20250418,151700,1158793350,21100,21100,21100,21100,22
20250418,151600,1158329150,21100,21050,21100,21050,92
20250418,151500,1156392450,21050,21000,21050,21000,308
20250418,151400,1149914250,20950,20950,20950,20950,1
20250418,151300,1149893300,20950,20950,20950,20950,26
20250418,151200,1149348600,21000,21050,21050,21000,503
20250418,151100,1138773050,20950,20950,20950,20950,79
20250418,151000,1137118000,20950,21050,21050,20950,71
20250418,150900,1135629250,21050,20950,21050,20950,77
20250418,150800,1134012150,20950,20950,20950,20950,0
20250418,150700,1134012150,20950,20950,20950,20950,105
20250418,150600,1131812400,21000,21000,21000,21000,88
20250418,150500,1129964400,20950,20950,20950,20950,5
20250418,150400,1129859650,20950,21050,21050,20950,160
20250418,150300,1126499800,21050,21050,21050,21050,1
20250418,150200,1126478750,21050,21050,21050,21050,0
20250418,150100,1126478750,21050,21050,21050,21050,11
20250418,150000,1126247200,21050,21050,21050,21050,6
20250418,145900,1126120900,21000,21050,21050,21000,5
20250418,145800,1126015700,21050,21050,21050,21050,0
20250418,145700,1126015700,21050,21050,21050,21050,0
20250418,145600,1126015700,21050,21050,21050,21050,3
20250418,145500,1125952550,21100,21100,21100,21100,29
20250418,145400,1125340650,21050,21050,21050,21050,26
20250418,145300,1124793350,21000,21000,21000,21000,0
20250418,145200,1124793350,21000,21000,21000,21000,30
20250418,145100,1124163350,20950,20950,20950,20950,0
20250418,145000,1124163350,20950,20950,20950,20950,0
20250418,144900,1124163350,20950,20950,20950,20950,0
20250418,144800,1124163350,20950,20950,20950,20950,5
20250418,144700,1124058600,21050,21050,21050,21000,225
20250418,144600,1119332350,21050,21000,21100,21000,210
20250418,144500,1114912800,21000,21000,21050,21000,25
20250418,144400,1114387700,21050,21050,21050,21050,70
20250418,144300,1112914200,21050,21050,21050,21050,11
20250418,144200,1112682650,21050,21050,21050,21050,0
20250418,144100,1112682650,21050,21050,21050,21050,0
20250418,144000,1112682650,21050,21050,21050,21050,1
20250418,143900,1112661600,21050,21050,21050,21050,1
20250418,143800,1112640550,20950,20950,20950,20950,250
20250418,143700,1107403050,20950,21000,21000,20950,200
20250418,143600,1103212000,21050,21100,21100,21050,83
20250418,143500,1101464800,21100,21050,21100,21050,56
20250418,143400,1100285900,21050,21050,21050,21050,0
20250418,143300,1100285900,21050,21050,21050,21050,1
20250418,143200,1100264850,20900,20950,21050,20900,567
20250418,143100,1088390000,21000,21000,21000,21000,185
20250418,143000,1084505000,21050,21100,21100,21050,10
20250418,142900,1084294450,21100,21050,21100,21050,2
20250418,142800,1084252300,21050,21050,21050,21050,0
20250418,142700,1084252300,21050,21000,21050,21000,189
20250418,142600,1080283250,20900,20900,20950,20900,564
20250418,142500,1068492600,20900,20950,20950,20850,1165
20250418,142400,1044173600,21000,21000,21000,21000,75
20250418,142300,1042598600,21050,21050,21050,21050,1
20250418,142200,1042577550,21050,21050,21050,21050,2
20250418,142100,1042535450,21000,21050,21050,21000,552
20250418,142000,1030943150,21100,21050,21100,21050,51
20250418,141900,1029869550,21050,21100,21100,21050,105
20250418,141800,1027659050,21200,21200,21200,21200,0
20250418,141700,1027659050,21200,21150,21200,21050,866
20250418,141600,1009372850,21200,21150,21200,21150,157
20250418,141500,1006052250,21200,21150,21200,21150,41
20250418,141400,1005185050,21200,21200,21200,21200,0
20250418,141300,1005185050,21200,21200,21200,21200,0
20250418,141200,1005185050,21200,21150,21200,21150,13
20250418,141100,1004910050,21200,21150,21200,21150,53
20250418,141000,1003789050,21200,21200,21200,21200,0
20250418,140900,1003789050,21200,21200,21200,21150,251
20250418,140800,998480300,21200,21150,21200,21150,70
20250418,140700,996999050,21200,21150,21200,21150,191
20250418,140600,992959350,21100,21100,21150,21100,175
20250418,140500,989266800,21150,21100,21150,21100,1092
20250418,140400,966225550,21150,21100,21150,21100,46
20250418,140300,965254450,21150,21150,21150,21150,0
20250418,140200,965254450,21150,21100,21150,21100,11
20250418,140100,965022300,21100,21100,21150,21100,335
20250418,140000,957953750,21050,21050,21050,21050,31
20250418,135900,957301200,21100,21100,21100,21100,0
20250418,135800,957301200,21100,21100,21100,21050,10
20250418,135700,957090600,21050,21050,21050,21050,51
20250418,135600,956017050,21000,21000,21000,21000,21
20250418,135500,955576050,21050,21050,21050,21050,1
20250418,135400,955555000,21000,21000,21000,21000,0
20250418,135300,955555000,21000,21100,21100,21000,2
20250418,135200,955512900,21050,21050,21050,21050,12
20250418,135100,955260300,21050,21050,21050,21050,3
20250418,135000,955197150,21050,21050,21050,21050,73
20250418,134900,953660500,21000,21000,21000,21000,11
20250418,134800,953429500,21050,21050,21050,21050,1
20250418,134700,953408450,21050,20950,21050,20950,79
20250418,134600,951753300,21050,21050,21050,21050,0
20250418,134500,951753300,21050,21050,21050,21050,0
20250418,134400,951753300,21050,21050,21050,21050,0
20250418,134300,951753300,21050,21050,21050,21050,0
20250418,134200,951753300,21050,21000,21050,20950,23
20250418,134100,951270300,21050,21050,21050,21050,1
20250418,134000,951249250,21000,21000,21000,21000,1
20250418,133900,951228250,21000,21000,21000,21000,1
20250418,133800,951207250,21000,20950,21000,20950,43
20250418,133700,950304300,21000,21000,21000,21000,3
20250418,133600,950241300,21000,21000,21000,21000,233
20250418,133500,945348300,21000,21000,21000,21000,2
20250418,133400,945306300,20950,20950,20950,20950,14
20250418,133300,945013000,20975,20975,20975,20975,0
20250418,133200,945013000,20975,20975,20975,20975,6
20250418,133100,944887150,20950,20950,20950,20950,0
20250418,133000,944887150,20950,20950,20950,20950,104
20250418,132900,942708350,20925,20925,20925,20925,0
20250418,132800,942708350,20925,20950,20950,20925,25
20250418,132700,942185200,20950,20950,20950,20950,74
20250418,132600,940634900,20900,20900,20900,20900,0
20250418,132500,940634900,20900,20900,20900,20900,0
20250418,132400,940634900,20900,20900,20900,20900,79
20250418,132300,938983800,20850,20850,20850,20850,0
20250418,132200,938983800,20850,20850,20850,20850,0
20250418,132100,938983800,20850,20850,20850,20850,0
20250418,132000,938983800,20850,20850,20850,20850,0
20250418,131900,938983800,20850,20850,20850,20850,101
20250418,131800,936877950,20850,20850,20850,20850,5
20250418,131700,936773700,20850,20850,20850,20850,81
20250418,131600,935084850,20800,20800,20850,20800,73
20250418,131500,933566350,20850,20850,20850,20850,0
20250418,131400,933566350,20850,20850,20850,20850,0
20250418,131300,933566350,20850,20850,20850,20850,14
20250418,131200,933274450,20850,20850,20850,20850,0
20250418,131100,933274450,20850,20850,20850,20850,0
20250418,131000,933274450,20850,20850,20850,20850,80
20250418,130900,931606450,20850,20850,20850,20850,2
20250418,130800,931564750,20800,20850,20850,20800,50
20250418,130700,930522750,20850,20850,20850,20850,10
20250418,130600,930314250,20850,20850,20850,20850,0
20250418,130500,930314250,20850,20850,20850,20850,0
20250418,130400,930314250,20850,20850,20850,20850,1
20250418,130300,930293400,20850,20850,20850,20850,50
20250418,130200,929250900,20850,20950,20950,20850,1711
20250418,130100,893535300,20950,20950,20950,20950,1
20250418,130000,893514350,20950,20900,20950,20900,33
20250418,125900,892823400,20850,20850,20850,20850,0
20250418,125800,892823400,20850,20850,20850,20850,91
20250418,125700,890926050,20850,20900,20900,20850,138
20250418,125600,888042950,20950,20950,20950,20950,44
20250418,125500,887121150,20900,20900,20900,20900,0
20250418,125400,887121150,20900,20900,20900,20900,0
20250418,125300,887121150,20900,20900,20900,20900,0
20250418,125200,887121150,20900,20900,20900,20900,368
20250418,125100,879429950,20900,20900,20900,20900,115
20250418,125000,877026450,20950,20950,20950,20950,7
20250418,124900,876879800,20950,20900,20950,20900,47
20250418,124800,875897400,20900,20900,20900,20900,0
20250418,124700,875897400,20900,20900,20900,20900,0
20250418,124600,875897400,20900,20900,20900,20900,0
20250418,124500,875897400,20900,20900,20900,20900,0
20250418,124400,875897400,20900,20900,20900,20900,1
20250418,124300,875876500,20850,20850,20850,20850,120
20250418,124200,873374500,20850,20850,20850,20850,0
20250418,124100,873374500,20850,20850,20850,20850,6
20250418,124000,873249400,20900,20900,20900,20900,0
20250418,123900,873249400,20900,20900,20900,20900,50
20250418,123800,872204400,20950,20950,20950,20950,5
20250418,123700,872099650,20900,20900,20900,20900,1
20250418,123600,872078750,20900,20900,20900,20900,1
20250418,123500,872057850,20900,20900,20900,20900,0
20250418,123400,872057850,20900,20900,20900,20900,16
20250418,123300,871723450,20800,20800,20800,20800,0
20250418,123200,871723450,20800,20800,20800,20800,0
20250418,123100,871723450,20800,20800,20800,20800,2
20250418,123000,871681850,20800,20850,20850,20750,1710
20250418,122900,836104500,20850,20850,20850,20850,0
20250418,122800,836104500,20850,20850,20850,20850,442
20250418,122700,826888800,20850,20850,20850,20850,0
20250418,122600,826888800,20850,20850,20850,20850,30
20250418,122500,826263300,20900,20900,20900,20900,0
20250418,122400,826263300,20900,20900,20900,20900,0
20250418,122300,826263300,20900,20900,20900,20900,312
20250418,122200,819742500,20850,20850,20850,20850,0
20250418,122100,819742500,20850,20900,20900,20850,277
20250418,122000,813966050,20900,20900,20900,20900,0
20250418,121900,813966050,20900,20900,20900,20900,12
20250418,121800,813715250,20900,20900,20900,20900,46
20250418,121700,812753850,20850,20950,20950,20850,500
20250418,121600,802310900,21000,21000,21000,21000,0
20250418,121500,802310900,21000,21000,21000,21000,0
20250418,121400,802310900,21000,21000,21000,21000,0
20250418,121300,802310900,21000,21000,21000,21000,0
20250418,121200,802310900,21000,21000,21000,21000,0
20250418,121100,802310900,21000,21000,21000,21000,21
20250418,121000,801869900,20900,20900,20900,20900,0
20250418,120900,801869900,20900,20950,20950,20900,6
20250418,120800,801744450,20950,20950,20950,20950,3
20250418,120700,801681600,20950,20950,20950,20950,32
20250418,120600,801011200,20900,20950,20950,20900,12
20250418,120500,800760000,20950,20950,20950,20950,2
20250418,120400,800718100,20950,20950,20950,20950,0
20250418,120300,800718100,20950,20950,20950,20950,0
20250418,120200,800718100,20950,20950,20950,20950,0
20250418,120100,800718100,20950,20950,20950,20950,0
20250418,120000,800718100,20950,20950,20950,20950,223
20250418,115900,796046250,21000,21000,21000,21000,0
20250418,115800,796046250,21000,21000,21000,21000,0
20250418,115700,796046250,21000,21000,21000,21000,0
20250418,115600,796046250,21000,21000,21000,21000,0
20250418,115500,796046250,21000,21000,21000,21000,204
20250418,115400,791762250,20950,20950,20950,20950,0
20250418,115300,791762250,20950,20950,20950,20950,57
20250418,115200,790568100,20950,20950,20950,20950,122
20250418,115100,788012200,20950,20950,21000,20950,554
20250418,115000,776399700,20950,21000,21050,20950,236
20250418,114900,771447600,20800,20800,20800,20800,0
20250418,114800,771447600,20800,21000,21000,20800,20
20250418,114700,771031400,20850,20850,20850,20850,484
20250418,114600,760940000,20850,20850,20850,20800,640
20250418,114500,747625150,20950,20950,20950,20950,245
20250418,114400,742492400,20850,20900,20900,20850,430
20250418,114300,733526500,20900,20900,20900,20900,151
20250418,114200,730370600,20950,20950,20950,20950,26
20250418,114100,729825900,20950,20900,20950,20850,470
20250418,114000,720010200,20950,21000,21000,20900,1915
20250418,113900,679926100,21000,21000,21000,21000,0
20250418,113800,679926100,21000,21000,21000,21000,3
20250418,113700,679863100,21000,21050,21050,21000,116
20250418,113600,677424550,21100,21100,21100,21100,2
20250418,113500,677382350,21100,21100,21100,21100,115
20250418,113400,674955850,21150,21150,21150,21150,0
20250418,113300,674955850,21150,21150,21150,21150,3
20250418,113200,674892400,21100,21100,21100,21100,10
20250418,113100,674681400,21100,21100,21100,21100,0
20250418,113000,674681400,21100,21100,21100,21100,0
20250418,112900,674681400,21100,21100,21100,21100,32
20250418,112800,674006200,21150,21150,21150,21150,3
20250418,112700,673942750,21150,21150,21150,21150,15
20250418,112600,673625500,21150,21150,21150,21150,0
20250418,112500,673625500,21150,21150,21150,21150,88
20250418,112400,671764300,21150,21150,21150,21150,1
20250418,112300,671743150,21150,21150,21150,21150,0
20250418,112200,671743150,21150,21150,21150,21150,1
20250418,112100,671722000,21100,21100,21100,21100,14
20250418,112000,671426600,21050,21050,21050,21050,1
20250418,111900,671405550,21050,21050,21050,21050,2
20250418,111800,671363450,21050,21050,21050,21050,0
20250418,111700,671363450,21050,21050,21050,21050,0
20250418,111600,671363450,21050,21050,21050,21050,2
20250418,111500,671321350,21050,21050,21050,21050,0
20250418,111400,671321350,21050,21050,21050,21050,6
20250418,111300,671195050,21150,21150,21150,21150,0
20250418,111200,671195050,21150,21150,21150,21150,4
20250418,111100,671110450,21150,21150,21150,21150,32
20250418,111000,670433650,21000,21000,21000,21000,0
20250418,110900,670433650,21000,21000,21000,21000,100
20250418,110800,668333650,21000,21000,21000,21000,66
20250418,110700,666947650,20950,20950,20950,20950,0
20250418,110600,666947650,20950,21100,21100,20950,233
20250418,110500,662051700,21150,21150,21150,21150,0
20250418,110400,662051700,21150,21150,21150,21150,0
20250418,110300,662051700,21150,21150,21150,21150,0
20250418,110200,662051700,21150,21150,21150,21150,0
20250418,110100,662051700,21150,21200,21200,21150,211
20250418,110000,657589000,21250,21150,21250,21150,210
20250418,105900,653143000,21150,21150,21150,21150,0
20250418,105800,653143000,21150,21150,21150,21150,0
20250418,105700,653143000,21150,21150,21150,21150,0
20250418,105600,653143000,21150,21150,21150,21150,0
20250418,105500,653143000,21150,21150,21150,21150,0
20250418,105400,653143000,21150,21150,21150,21150,0
20250418,105300,653143000,21150,21150,21150,21150,36
20250418,105200,652381600,21050,21050,21050,21050,0
20250418,105100,652381600,21050,21100,21100,21050,256
20250418,105000,646985150,21100,21100,21100,21100,1
20250418,104900,646964050,21100,21100,21100,21100,2
20250418,104800,646921850,21000,21000,21000,21000,0
20250418,104700,646921850,21000,21150,21150,21000,5
20250418,104600,646816250,21150,21100,21150,21100,22
20250418,104500,646351000,21000,21000,21000,21000,0
20250418,104400,646351000,21000,21000,21000,21000,245
20250418,104300,641206000,21000,21000,21000,21000,0
20250418,104200,641206000,21000,21200,21200,21000,119
20250418,104100,638700050,21100,21100,21100,21100,115
20250418,104000,636273550,21100,21100,21150,21100,120
20250418,103900,633739600,21100,21100,21100,21100,0
20250418,103800,633739600,21100,21100,21100,21100,137
20250418,103700,630848900,21100,21100,21100,21100,2
20250418,103600,630806700,21100,21100,21100,21100,100
20250418,103500,628696700,21000,21050,21050,21000,20
20250418,103400,628276300,21100,21100,21100,21100,52
20250418,103300,627179100,21050,21100,21100,21050,126
20250418,103200,624520550,21100,21000,21100,21000,4
20250418,103100,624436250,21000,21000,21000,21000,124
20250418,103000,621832250,21000,21000,21000,21000,42
20250418,102900,620950250,21000,21000,21000,21000,2
20250418,102800,620908250,21050,21050,21050,21050,0
20250418,102700,620908250,21050,21050,21050,21050,298
20250418,102600,614635350,21100,21100,21100,21100,0
20250418,102500,614635350,21100,21100,21100,21100,0
20250418,102400,614635350,21100,21100,21100,21100,64
20250418,102300,613284950,21150,21150,21150,21150,0
20250418,102200,613284950,21150,21100,21150,21100,7
20250418,102100,613137200,21050,21050,21050,21050,12
20250418,102000,612884600,21050,21100,21100,21050,139
20250418,101900,609956700,21100,21100,21100,21100,81
20250418,101800,608247600,21100,21100,21100,21100,11
20250418,101700,608015500,21050,21050,21050,21050,16
20250418,101600,607678700,21050,21050,21050,21050,60
20250418,101500,606415700,21100,21100,21100,21100,49
20250418,101400,605381800,21150,21150,21150,21150,3
20250418,101300,605318350,21150,21150,21150,21150,1
20250418,101200,605297200,21050,21050,21050,21050,0
20250418,101100,605297200,21050,21150,21150,21000,395
20250418,101000,596990400,21200,21300,21300,21150,131
20250418,100900,594213100,21350,21300,21350,21300,108
20250418,100800,591912350,21300,21350,21350,21300,482
20250418,100700,581633900,21300,21250,21300,21250,494
20250418,100600,571114500,21250,21250,21250,21200,149
20250418,100500,567948500,21200,21200,21200,21200,118
20250418,100400,565446900,21200,21200,21200,21200,1
20250418,100300,565425700,21200,21200,21200,21200,7
20250418,100200,565277300,21200,21150,21200,21150,45
20250418,100100,564323350,21200,21300,21300,21200,458
20250418,100000,554607750,21250,21050,21250,21050,1117
20250418,095900,531003000,21000,21000,21000,21000,178
20250418,095800,527265000,21000,20950,21000,20950,79
20250418,095700,525609250,20950,21000,21000,20950,98
20250418,095600,523552200,20900,20950,21000,20900,364
20250418,095500,515915350,20950,20950,20950,20950,3
20250418,095400,515852500,20900,20900,20900,20900,0
20250418,095300,515852500,20900,20900,20900,20900,21
20250418,095200,515413600,20950,20900,20950,20900,13
20250418,095100,515141500,20900,20850,20900,20800,692
20250418,095000,500718350,20900,20900,20900,20900,3
20250418,094900,500655650,20850,20850,20850,20850,108
20250418,094800,498403850,20950,20950,20950,20950,21
20250418,094700,497963900,20950,20950,20950,20950,200
20250418,094600,493773900,20850,20900,20900,20850,53
20250418,094500,492668200,20950,20950,20950,20850,45
20250418,094400,491726350,20950,20950,20950,20900,7
20250418,094300,491579800,20850,20900,20950,20850,125
20250418,094200,488972550,20950,20950,20950,20950,13
20250418,094100,488700200,20950,20950,20950,20950,54
20250418,094000,487568900,20900,20900,20900,20900,61
20250418,093900,486294000,20850,20850,20850,20850,1
20250418,093800,486273150,20850,20800,20850,20800,54
20250418,093700,485147350,20850,20900,20900,20850,20
20250418,093600,484730300,20900,20900,20900,20900,25
20250418,093500,484207800,20900,20950,20950,20900,18
20250418,093400,483830750,20950,20950,20950,20900,367
20250418,093300,476144950,21000,20850,21000,20800,496
20250418,093200,465746250,20850,20750,20850,20750,244
20250418,093100,460665950,20800,20800,20800,20800,13
20250418,093000,460395550,20750,20750,20750,20750,30
20250418,092900,459773050,20750,20800,20800,20750,451
20250418,092800,450392600,20800,20800,20800,20800,36
20250418,092700,449643800,20800,20800,20800,20800,7
20250418,092600,449498200,20750,20750,20800,20750,55
20250418,092500,448356850,20800,20750,20800,20750,256
20250418,092400,443039350,20750,20750,20750,20700,440
20250418,092300,433913250,20750,20800,20800,20750,31
20250418,092200,433268500,20750,20750,20750,20750,5
20250418,092100,433164750,20700,20700,20700,20700,0
20250418,092000,433164750,20700,20800,20800,20700,51
20250418,091900,432108950,20750,20750,20750,20750,88
20250418,091800,430282950,20750,20800,20800,20700,2492
20250418,091700,378581350,20750,20750,20800,20750,255
20250418,091600,373282600,20700,20700,20750,20650,2861
20250418,091500,314107600,20750,20800,20800,20750,825
20250418,091400,296988500,20800,20875,20875,20750,615
20250418,091300,284192850,20900,20900,20900,20850,73
20250418,091200,282667200,20900,20900,20900,20800,511
20250418,091100,271994250,20800,20850,20850,20750,730
20250418,091000,256807050,20850,20900,20950,20800,2143
20250418,090900,212078350,20800,20850,20850,20800,3056
20250418,090800,148410550,20850,20900,20900,20850,92
20250418,090700,146491250,20900,20800,20900,20800,792
20250418,090600,129993300,20800,20850,20900,20800,1784
20250418,090500,92852150,20900,21000,21000,20900,671
20250418,090400,78811100,21050,21150,21150,21050,54
20250418,090300,77672400,21150,21100,21150,20900,1125
20250418,090200,54046800,21150,21250,21250,21150,251
20250418,090100,48727450,21250,21350,21350,21250,547
20250418,090000,37054850,21350,21500,21500,21350,1732
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 204800 1219148750 21250 21250 21250 21250 2057
3 20250418 204700 1219148750 21250 21250 21250 21250 0
4 20250418 204600 1219148750 21250 21250 21250 21250 0
5 20250418 204500 1219148750 21250 21250 21250 21250 0
6 20250418 204400 1219148750 21250 21250 21250 21250 0
7 20250418 204300 1219148750 21250 21250 21250 21250 0
8 20250418 204200 1219148750 21250 21250 21250 21250 0
9 20250418 204100 1219148750 21250 21250 21250 21250 0
10 20250418 204000 1219148750 21250 21250 21250 21250 0
11 20250418 203900 1219148750 21250 21250 21250 21250 0
12 20250418 203800 1219148750 21250 21250 21250 21250 0
13 20250418 203700 1219148750 21250 21250 21250 21250 0
14 20250418 203600 1219148750 21250 21250 21250 21250 0
15 20250418 203500 1219148750 21250 21250 21250 21250 0
16 20250418 203400 1219148750 21250 21250 21250 21250 0
17 20250418 203300 1219148750 21250 21250 21250 21250 0
18 20250418 203200 1219148750 21250 21250 21250 21250 0
19 20250418 203100 1219148750 21250 21250 21250 21250 0
20 20250418 203000 1219148750 21250 21250 21250 21250 0
21 20250418 202900 1219148750 21250 21250 21250 21250 0
22 20250418 202800 1219148750 21250 21250 21250 21250 0
23 20250418 202700 1219148750 21250 21250 21250 21250 0
24 20250418 202600 1219148750 21250 21250 21250 21250 0
25 20250418 202500 1219148750 21250 21250 21250 21250 0
26 20250418 202400 1219148750 21250 21250 21250 21250 0
27 20250418 202300 1219148750 21250 21250 21250 21250 0
28 20250418 202200 1219148750 21250 21250 21250 21250 0
29 20250418 202100 1219148750 21250 21250 21250 21250 0
30 20250418 202000 1219148750 21250 21250 21250 21250 0
31 20250418 201900 1219148750 21250 21250 21250 21250 0
32 20250418 201800 1219148750 21250 21250 21250 21250 2057
33 20250418 201700 1219148750 21250 21250 21250 21250 0
34 20250418 201600 1219148750 21250 21250 21250 21250 0
35 20250418 201500 1219148750 21250 21250 21250 21250 0
36 20250418 201400 1219148750 21250 21250 21250 21250 0
37 20250418 201300 1219148750 21250 21250 21250 21250 0
38 20250418 201200 1219148750 21250 21250 21250 21250 0
39 20250418 201100 1219148750 21250 21250 21250 21250 0
40 20250418 201000 1219148750 21250 21250 21250 21250 0
41 20250418 200900 1219148750 21250 21250 21250 21250 0
42 20250418 200800 1219148750 21250 21250 21250 21250 0
43 20250418 200700 1219148750 21250 21250 21250 21250 0
44 20250418 200600 1219148750 21250 21250 21250 21250 0
45 20250418 200500 1219148750 21250 21250 21250 21250 0
46 20250418 200400 1219148750 21250 21250 21250 21250 0
47 20250418 200300 1219148750 21250 21250 21250 21250 0
48 20250418 200200 1219148750 21250 21250 21250 21250 0
49 20250418 200100 1219148750 21250 21250 21250 21250 0
50 20250418 200000 1219148750 21250 21250 21250 21250 0
51 20250418 195900 1219148750 21250 21250 21250 21250 0
52 20250418 195800 1219148750 21250 21250 21250 21250 0
53 20250418 195700 1219148750 21250 21250 21250 21250 0
54 20250418 195600 1219148750 21250 21250 21250 21250 0
55 20250418 195500 1219148750 21250 21250 21250 21250 0
56 20250418 195400 1219148750 21250 21250 21250 21250 0
57 20250418 195300 1219148750 21250 21250 21250 21250 0
58 20250418 195200 1219148750 21250 21250 21250 21250 0
59 20250418 195100 1219148750 21250 21250 21250 21250 0
60 20250418 195000 1219148750 21250 21250 21250 21250 0
61 20250418 194900 1219148750 21250 21250 21250 21250 0
62 20250418 194800 1219148750 21250 21250 21250 21250 2057
63 20250418 194700 1219148750 21250 21250 21250 21250 0
64 20250418 194600 1219148750 21250 21250 21250 21250 0
65 20250418 194500 1219148750 21250 21250 21250 21250 0
66 20250418 194400 1219148750 21250 21250 21250 21250 0
67 20250418 194300 1219148750 21250 21250 21250 21250 0
68 20250418 194200 1219148750 21250 21250 21250 21250 0
69 20250418 194100 1219148750 21250 21250 21250 21250 0
70 20250418 194000 1219148750 21250 21250 21250 21250 0
71 20250418 193900 1219148750 21250 21250 21250 21250 0
72 20250418 193800 1219148750 21250 21250 21250 21250 0
73 20250418 193700 1219148750 21250 21250 21250 21250 0
74 20250418 193600 1219148750 21250 21250 21250 21250 0
75 20250418 193500 1219148750 21250 21250 21250 21250 0
76 20250418 193400 1219148750 21250 21250 21250 21250 0
77 20250418 193300 1219148750 21250 21250 21250 21250 0
78 20250418 193200 1219148750 21250 21250 21250 21250 0
79 20250418 193100 1219148750 21250 21250 21250 21250 0
80 20250418 193000 1219148750 21250 21250 21250 21250 0
81 20250418 192900 1219148750 21250 21250 21250 21250 0
82 20250418 192800 1219148750 21250 21250 21250 21250 0
83 20250418 192700 1219148750 21250 21250 21250 21250 0
84 20250418 192600 1219148750 21250 21250 21250 21250 0
85 20250418 192500 1219148750 21250 21250 21250 21250 0
86 20250418 192400 1219148750 21250 21250 21250 21250 0
87 20250418 192300 1219148750 21250 21250 21250 21250 0
88 20250418 192200 1219148750 21250 21250 21250 21250 0
89 20250418 192100 1219148750 21250 21250 21250 21250 0
90 20250418 192000 1219148750 21250 21250 21250 21250 0
91 20250418 191900 1219148750 21250 21250 21250 21250 0
92 20250418 191800 1219148750 21250 21250 21250 21250 2057
93 20250418 191700 1219148750 21250 21250 21250 21250 0
94 20250418 191600 1219148750 21250 21250 21250 21250 0
95 20250418 191500 1219148750 21250 21250 21250 21250 0
96 20250418 191400 1219148750 21250 21250 21250 21250 0
97 20250418 191300 1219148750 21250 21250 21250 21250 0
98 20250418 191200 1219148750 21250 21250 21250 21250 0
99 20250418 191100 1219148750 21250 21250 21250 21250 0
100 20250418 191000 1219148750 21250 21250 21250 21250 0
101 20250418 190900 1219148750 21250 21250 21250 21250 0
102 20250418 190800 1219148750 21250 21250 21250 21250 0
103 20250418 190700 1219148750 21250 21250 21250 21250 0
104 20250418 190600 1219148750 21250 21250 21250 21250 0
105 20250418 190500 1219148750 21250 21250 21250 21250 0
106 20250418 190400 1219148750 21250 21250 21250 21250 0
107 20250418 190300 1219148750 21250 21250 21250 21250 0
108 20250418 190200 1219148750 21250 21250 21250 21250 0
109 20250418 190100 1219148750 21250 21250 21250 21250 0
110 20250418 190000 1219148750 21250 21250 21250 21250 0
111 20250418 185900 1219148750 21250 21250 21250 21250 0
112 20250418 185800 1219148750 21250 21250 21250 21250 0
113 20250418 185700 1219148750 21250 21250 21250 21250 0
114 20250418 185600 1219148750 21250 21250 21250 21250 0
115 20250418 185500 1219148750 21250 21250 21250 21250 0
116 20250418 185400 1219148750 21250 21250 21250 21250 0
117 20250418 185300 1219148750 21250 21250 21250 21250 0
118 20250418 185200 1219148750 21250 21250 21250 21250 0
119 20250418 185100 1219148750 21250 21250 21250 21250 0
120 20250418 185000 1219148750 21250 21250 21250 21250 0
121 20250418 184900 1219148750 21250 21250 21250 21250 0
122 20250418 184800 1219148750 21250 21250 21250 21250 2057
123 20250418 184700 1219148750 21250 21250 21250 21250 0
124 20250418 184600 1219148750 21250 21250 21250 21250 0
125 20250418 184500 1219148750 21250 21250 21250 21250 0
126 20250418 184400 1219148750 21250 21250 21250 21250 0
127 20250418 184300 1219148750 21250 21250 21250 21250 0
128 20250418 184200 1219148750 21250 21250 21250 21250 0
129 20250418 184100 1219148750 21250 21250 21250 21250 0
130 20250418 184000 1219148750 21250 21250 21250 21250 0
131 20250418 183900 1219148750 21250 21250 21250 21250 0
132 20250418 183800 1219148750 21250 21250 21250 21250 0
133 20250418 183700 1219148750 21250 21250 21250 21250 0
134 20250418 183600 1219148750 21250 21250 21250 21250 0
135 20250418 183500 1219148750 21250 21250 21250 21250 0
136 20250418 183400 1219148750 21250 21250 21250 21250 0
137 20250418 183300 1219148750 21250 21250 21250 21250 0
138 20250418 183200 1219148750 21250 21250 21250 21250 0
139 20250418 183100 1219148750 21250 21250 21250 21250 0
140 20250418 183000 1219148750 21250 21250 21250 21250 0
141 20250418 182900 1219148750 21250 21250 21250 21250 0
142 20250418 182800 1219148750 21250 21250 21250 21250 0
143 20250418 182700 1219148750 21250 21250 21250 21250 0
144 20250418 182600 1219148750 21250 21250 21250 21250 0
145 20250418 182500 1219148750 21250 21250 21250 21250 0
146 20250418 182400 1219148750 21250 21250 21250 21250 0
147 20250418 182300 1219148750 21250 21250 21250 21250 0
148 20250418 182200 1219148750 21250 21250 21250 21250 0
149 20250418 182100 1219148750 21250 21250 21250 21250 0
150 20250418 182000 1219148750 21250 21250 21250 21250 0
151 20250418 181900 1219148750 21250 21250 21250 21250 0
152 20250418 181800 1219148750 21250 21250 21250 21250 2057
153 20250418 181700 1219148750 21250 21250 21250 21250 0
154 20250418 181600 1219148750 21250 21250 21250 21250 0
155 20250418 181500 1219148750 21250 21250 21250 21250 0
156 20250418 181400 1219148750 21250 21250 21250 21250 0
157 20250418 181300 1219148750 21250 21250 21250 21250 0
158 20250418 181200 1219148750 21250 21250 21250 21250 0
159 20250418 181100 1219148750 21250 21250 21250 21250 0
160 20250418 181000 1219148750 21250 21250 21250 21250 0
161 20250418 180900 1219148750 21250 21250 21250 21250 0
162 20250418 180800 1219148750 21250 21250 21250 21250 0
163 20250418 180700 1219148750 21250 21250 21250 21250 0
164 20250418 180600 1219148750 21250 21250 21250 21250 0
165 20250418 180500 1219148750 21250 21250 21250 21250 0
166 20250418 180400 1219148750 21250 21250 21250 21250 0
167 20250418 180300 1219148750 21250 21250 21250 21250 0
168 20250418 180200 1219148750 21250 21250 21250 21250 0
169 20250418 180100 1219148750 21250 21250 21250 21250 0
170 20250418 180000 1219148750 21250 21250 21250 21250 0
171 20250418 175900 1219148750 21250 21250 21250 21250 0
172 20250418 175800 1219148750 21250 21250 21250 21250 0
173 20250418 175700 1219148750 21250 21250 21250 21250 0
174 20250418 175600 1219148750 21250 21250 21250 21250 0
175 20250418 175500 1219148750 21250 21250 21250 21250 0
176 20250418 175400 1219148750 21250 21250 21250 21250 0
177 20250418 175300 1219148750 21250 21250 21250 21250 0
178 20250418 175200 1219148750 21250 21250 21250 21250 0
179 20250418 175100 1219148750 21250 21250 21250 21250 0
180 20250418 175000 1219148750 21250 21250 21250 21250 0
181 20250418 174900 1219148750 21250 21250 21250 21250 0
182 20250418 174800 1219148750 21250 21250 21250 21250 2057
183 20250418 174700 1219148750 21250 21250 21250 21250 0
184 20250418 174600 1219148750 21250 21250 21250 21250 0
185 20250418 174500 1219148750 21250 21250 21250 21250 0
186 20250418 174400 1219148750 21250 21250 21250 21250 0
187 20250418 174300 1219148750 21250 21250 21250 21250 0
188 20250418 174200 1219148750 21250 21250 21250 21250 0
189 20250418 174100 1219148750 21250 21250 21250 21250 0
190 20250418 174000 1219148750 21250 21250 21250 21250 0
191 20250418 173900 1219148750 21250 21250 21250 21250 0
192 20250418 173800 1219148750 21250 21250 21250 21250 0
193 20250418 173700 1219148750 21250 21250 21250 21250 0
194 20250418 173600 1219148750 21250 21250 21250 21250 0
195 20250418 173500 1219148750 21250 21250 21250 21250 0
196 20250418 173400 1219148750 21250 21250 21250 21250 0
197 20250418 173300 1219148750 21250 21250 21250 21250 0
198 20250418 173200 1219148750 21250 21250 21250 21250 0
199 20250418 173100 1219148750 21250 21250 21250 21250 0
200 20250418 173000 1219148750 21250 21250 21250 21250 0
201 20250418 172900 1219148750 21250 21250 21250 21250 0
202 20250418 172800 1219148750 21250 21250 21250 21250 0
203 20250418 172700 1219148750 21250 21250 21250 21250 0
204 20250418 172600 1219148750 21250 21250 21250 21250 0
205 20250418 172500 1219148750 21250 21250 21250 21250 0
206 20250418 172400 1219148750 21250 21250 21250 21250 0
207 20250418 172300 1219148750 21250 21250 21250 21250 0
208 20250418 172200 1219148750 21250 21250 21250 21250 0
209 20250418 172100 1219148750 21250 21250 21250 21250 0
210 20250418 172000 1219148750 21250 21250 21250 21250 0
211 20250418 171900 1219148750 21250 21250 21250 21250 0
212 20250418 171800 1219148750 21250 21250 21250 21250 2057
213 20250418 171700 1219148750 21250 21250 21250 21250 0
214 20250418 171600 1219148750 21250 21250 21250 21250 0
215 20250418 171500 1219148750 21250 21250 21250 21250 0
216 20250418 171400 1219148750 21250 21250 21250 21250 0
217 20250418 171300 1219148750 21250 21250 21250 21250 0
218 20250418 171200 1219148750 21250 21250 21250 21250 0
219 20250418 171100 1219148750 21250 21250 21250 21250 0
220 20250418 171000 1219148750 21250 21250 21250 21250 0
221 20250418 170900 1219148750 21250 21250 21250 21250 0
222 20250418 170800 1219148750 21250 21250 21250 21250 0
223 20250418 170700 1219148750 21250 21250 21250 21250 0
224 20250418 170600 1219148750 21250 21250 21250 21250 0
225 20250418 170500 1219148750 21250 21250 21250 21250 0
226 20250418 170400 1219148750 21250 21250 21250 21250 0
227 20250418 170300 1219148750 21250 21250 21250 21250 0
228 20250418 170200 1219148750 21250 21250 21250 21250 0
229 20250418 170100 1219148750 21250 21250 21250 21250 0
230 20250418 170000 1219148750 21250 21250 21250 21250 0
231 20250418 165900 1219148750 21250 21250 21250 21250 0
232 20250418 165800 1219148750 21250 21250 21250 21250 0
233 20250418 165700 1219148750 21250 21250 21250 21250 0
234 20250418 165600 1219148750 21250 21250 21250 21250 0
235 20250418 165500 1219148750 21250 21250 21250 21250 0
236 20250418 165400 1219148750 21250 21250 21250 21250 0
237 20250418 165300 1219148750 21250 21250 21250 21250 0
238 20250418 165200 1219148750 21250 21250 21250 21250 0
239 20250418 165100 1219148750 21250 21250 21250 21250 0
240 20250418 165000 1219148750 21250 21250 21250 21250 0
241 20250418 164900 1219148750 21250 21250 21250 21250 0
242 20250418 164800 1219148750 21250 21250 21250 21250 2057
243 20250418 164700 1219148750 21250 21250 21250 21250 0
244 20250418 164600 1219148750 21250 21250 21250 21250 0
245 20250418 164500 1219148750 21250 21250 21250 21250 0
246 20250418 164400 1219148750 21250 21250 21250 21250 0
247 20250418 164300 1219148750 21250 21250 21250 21250 0
248 20250418 164200 1219148750 21250 21250 21250 21250 0
249 20250418 164100 1219148750 21250 21250 21250 21250 0
250 20250418 164000 1219148750 21250 21250 21250 21250 0
251 20250418 163900 1219148750 21250 21250 21250 21250 0
252 20250418 163800 1219148750 21250 21250 21250 21250 0
253 20250418 163700 1219148750 21250 21250 21250 21250 0
254 20250418 163600 1219148750 21250 21250 21250 21250 0
255 20250418 163500 1219148750 21250 21250 21250 21250 0
256 20250418 163400 1219148750 21250 21250 21250 21250 0
257 20250418 163300 1219148750 21250 21250 21250 21250 0
258 20250418 163200 1219148750 21250 21250 21250 21250 0
259 20250418 163100 1219148750 21250 21250 21250 21250 0
260 20250418 163000 1219148750 21250 21250 21250 21250 0
261 20250418 162900 1219148750 21250 21250 21250 21250 0
262 20250418 162800 1219148750 21250 21250 21250 21250 0
263 20250418 162700 1219148750 21250 21250 21250 21250 0
264 20250418 162600 1219148750 21250 21250 21250 21250 0
265 20250418 162500 1219148750 21250 21250 21250 21250 0
266 20250418 162400 1219148750 21250 21250 21250 21250 0
267 20250418 162300 1219148750 21250 21250 21250 21250 0
268 20250418 162200 1219148750 21250 21250 21250 21250 0
269 20250418 162100 1219148750 21250 21250 21250 21250 0
270 20250418 162000 1219148750 21250 21250 21250 21250 0
271 20250418 161900 1219148750 21250 21250 21250 21250 0
272 20250418 161800 1219148750 21250 21250 21250 21250 2057
273 20250418 161700 1219148750 21250 21250 21250 21250 0
274 20250418 161600 1219148750 21250 21250 21250 21250 0
275 20250418 161500 1219148750 21250 21250 21250 21250 0
276 20250418 161400 1219148750 21250 21250 21250 21250 0
277 20250418 161300 1219148750 21250 21250 21250 21250 0
278 20250418 161200 1219148750 21250 21250 21250 21250 0
279 20250418 161100 1219148750 21250 21250 21250 21250 0
280 20250418 161000 1219148750 21250 21250 21250 21250 0
281 20250418 160900 1219148750 21250 21250 21250 21250 0
282 20250418 160800 1219148750 21250 21250 21250 21250 0
283 20250418 160700 1219148750 21250 21250 21250 21250 0
284 20250418 160600 1219148750 21250 21250 21250 21250 0
285 20250418 160500 1219148750 21250 21250 21250 21250 0
286 20250418 160400 1219148750 21250 21250 21250 21250 0
287 20250418 160300 1219148750 21250 21250 21250 21250 0
288 20250418 160200 1219148750 21250 21250 21250 21250 0
289 20250418 160100 1219148750 21250 21250 21250 21250 0
290 20250418 160000 1219148750 21250 21250 21250 21250 0
291 20250418 155900 1219148750 21250 21250 21250 21250 0
292 20250418 155800 1219148750 21250 21250 21250 21250 0
293 20250418 155700 1219148750 21250 21250 21250 21250 0
294 20250418 155600 1219148750 21250 21250 21250 21250 0
295 20250418 155500 1219148750 21250 21250 21250 21250 0
296 20250418 155400 1219148750 21250 21250 21250 21250 0
297 20250418 155300 1219148750 21250 21250 21250 21250 0
298 20250418 155200 1219148750 21250 21250 21250 21250 0
299 20250418 155100 1219148750 21250 21250 21250 21250 0
300 20250418 155000 1219148750 21250 21250 21250 21250 0
301 20250418 154900 1219148750 21250 21250 21250 21250 0
302 20250418 154800 1219148750 21250 21250 21250 21250 2057
303 20250418 154700 1219148750 21250 21250 21250 21250 0
304 20250418 154600 1219148750 21250 21250 21250 21250 0
305 20250418 154500 1219148750 21250 21250 21250 21250 0
306 20250418 154400 1219148750 21250 21250 21250 21250 0
307 20250418 154300 1219148750 21250 21250 21250 21250 0
308 20250418 154200 1219148750 21250 21250 21250 21250 0
309 20250418 154100 1219148750 21250 21250 21250 21250 0
310 20250418 154000 1219148750 21250 21250 21250 21250 0
311 20250418 153900 1219148750 21250 21250 21250 21250 0
312 20250418 153800 1219148750 21250 21250 21250 21250 0
313 20250418 153700 1219148750 21250 21250 21250 21250 0
314 20250418 153600 1219148750 21250 21250 21250 21250 0
315 20250418 153500 1219148750 21250 21250 21250 21250 0
316 20250418 153400 1219148750 21250 21250 21250 21250 0
317 20250418 153300 1219148750 21250 21250 21250 21250 0
318 20250418 153200 1219148750 21250 21250 21250 21250 0
319 20250418 153100 1219148750 21250 21250 21250 21250 0
320 20250418 153000 1219148750 21250 21250 21250 21250 2057
321 20250418 152900 1175437500 21000 21000 21000 21000 0
322 20250418 152800 1175437500 21000 21000 21000 21000 0
323 20250418 152700 1175437500 21000 21000 21000 21000 0
324 20250418 152600 1175437500 21000 21000 21000 21000 0
325 20250418 152500 1175437500 21000 21000 21000 21000 0
326 20250418 152400 1175437500 21000 21000 21000 21000 0
327 20250418 152300 1175437500 21000 21000 21000 21000 0
328 20250418 152200 1175437500 21000 21000 21000 21000 0
329 20250418 152100 1175437500 21000 21000 21000 21000 0
330 20250418 152000 1175437500 21000 21000 21000 21000 0
331 20250418 151900 1175437500 21000 21100 21200 21000 705
332 20250418 151800 1160544650 21100 21100 21100 21100 83
333 20250418 151700 1158793350 21100 21100 21100 21100 22
334 20250418 151600 1158329150 21100 21050 21100 21050 92
335 20250418 151500 1156392450 21050 21000 21050 21000 308
336 20250418 151400 1149914250 20950 20950 20950 20950 1
337 20250418 151300 1149893300 20950 20950 20950 20950 26
338 20250418 151200 1149348600 21000 21050 21050 21000 503
339 20250418 151100 1138773050 20950 20950 20950 20950 79
340 20250418 151000 1137118000 20950 21050 21050 20950 71
341 20250418 150900 1135629250 21050 20950 21050 20950 77
342 20250418 150800 1134012150 20950 20950 20950 20950 0
343 20250418 150700 1134012150 20950 20950 20950 20950 105
344 20250418 150600 1131812400 21000 21000 21000 21000 88
345 20250418 150500 1129964400 20950 20950 20950 20950 5
346 20250418 150400 1129859650 20950 21050 21050 20950 160
347 20250418 150300 1126499800 21050 21050 21050 21050 1
348 20250418 150200 1126478750 21050 21050 21050 21050 0
349 20250418 150100 1126478750 21050 21050 21050 21050 11
350 20250418 150000 1126247200 21050 21050 21050 21050 6
351 20250418 145900 1126120900 21000 21050 21050 21000 5
352 20250418 145800 1126015700 21050 21050 21050 21050 0
353 20250418 145700 1126015700 21050 21050 21050 21050 0
354 20250418 145600 1126015700 21050 21050 21050 21050 3
355 20250418 145500 1125952550 21100 21100 21100 21100 29
356 20250418 145400 1125340650 21050 21050 21050 21050 26
357 20250418 145300 1124793350 21000 21000 21000 21000 0
358 20250418 145200 1124793350 21000 21000 21000 21000 30
359 20250418 145100 1124163350 20950 20950 20950 20950 0
360 20250418 145000 1124163350 20950 20950 20950 20950 0
361 20250418 144900 1124163350 20950 20950 20950 20950 0
362 20250418 144800 1124163350 20950 20950 20950 20950 5
363 20250418 144700 1124058600 21050 21050 21050 21000 225
364 20250418 144600 1119332350 21050 21000 21100 21000 210
365 20250418 144500 1114912800 21000 21000 21050 21000 25
366 20250418 144400 1114387700 21050 21050 21050 21050 70
367 20250418 144300 1112914200 21050 21050 21050 21050 11
368 20250418 144200 1112682650 21050 21050 21050 21050 0
369 20250418 144100 1112682650 21050 21050 21050 21050 0
370 20250418 144000 1112682650 21050 21050 21050 21050 1
371 20250418 143900 1112661600 21050 21050 21050 21050 1
372 20250418 143800 1112640550 20950 20950 20950 20950 250
373 20250418 143700 1107403050 20950 21000 21000 20950 200
374 20250418 143600 1103212000 21050 21100 21100 21050 83
375 20250418 143500 1101464800 21100 21050 21100 21050 56
376 20250418 143400 1100285900 21050 21050 21050 21050 0
377 20250418 143300 1100285900 21050 21050 21050 21050 1
378 20250418 143200 1100264850 20900 20950 21050 20900 567
379 20250418 143100 1088390000 21000 21000 21000 21000 185
380 20250418 143000 1084505000 21050 21100 21100 21050 10
381 20250418 142900 1084294450 21100 21050 21100 21050 2
382 20250418 142800 1084252300 21050 21050 21050 21050 0
383 20250418 142700 1084252300 21050 21000 21050 21000 189
384 20250418 142600 1080283250 20900 20900 20950 20900 564
385 20250418 142500 1068492600 20900 20950 20950 20850 1165
386 20250418 142400 1044173600 21000 21000 21000 21000 75
387 20250418 142300 1042598600 21050 21050 21050 21050 1
388 20250418 142200 1042577550 21050 21050 21050 21050 2
389 20250418 142100 1042535450 21000 21050 21050 21000 552
390 20250418 142000 1030943150 21100 21050 21100 21050 51
391 20250418 141900 1029869550 21050 21100 21100 21050 105
392 20250418 141800 1027659050 21200 21200 21200 21200 0
393 20250418 141700 1027659050 21200 21150 21200 21050 866
394 20250418 141600 1009372850 21200 21150 21200 21150 157
395 20250418 141500 1006052250 21200 21150 21200 21150 41
396 20250418 141400 1005185050 21200 21200 21200 21200 0
397 20250418 141300 1005185050 21200 21200 21200 21200 0
398 20250418 141200 1005185050 21200 21150 21200 21150 13
399 20250418 141100 1004910050 21200 21150 21200 21150 53
400 20250418 141000 1003789050 21200 21200 21200 21200 0
401 20250418 140900 1003789050 21200 21200 21200 21150 251
402 20250418 140800 998480300 21200 21150 21200 21150 70
403 20250418 140700 996999050 21200 21150 21200 21150 191
404 20250418 140600 992959350 21100 21100 21150 21100 175
405 20250418 140500 989266800 21150 21100 21150 21100 1092
406 20250418 140400 966225550 21150 21100 21150 21100 46
407 20250418 140300 965254450 21150 21150 21150 21150 0
408 20250418 140200 965254450 21150 21100 21150 21100 11
409 20250418 140100 965022300 21100 21100 21150 21100 335
410 20250418 140000 957953750 21050 21050 21050 21050 31
411 20250418 135900 957301200 21100 21100 21100 21100 0
412 20250418 135800 957301200 21100 21100 21100 21050 10
413 20250418 135700 957090600 21050 21050 21050 21050 51
414 20250418 135600 956017050 21000 21000 21000 21000 21
415 20250418 135500 955576050 21050 21050 21050 21050 1
416 20250418 135400 955555000 21000 21000 21000 21000 0
417 20250418 135300 955555000 21000 21100 21100 21000 2
418 20250418 135200 955512900 21050 21050 21050 21050 12
419 20250418 135100 955260300 21050 21050 21050 21050 3
420 20250418 135000 955197150 21050 21050 21050 21050 73
421 20250418 134900 953660500 21000 21000 21000 21000 11
422 20250418 134800 953429500 21050 21050 21050 21050 1
423 20250418 134700 953408450 21050 20950 21050 20950 79
424 20250418 134600 951753300 21050 21050 21050 21050 0
425 20250418 134500 951753300 21050 21050 21050 21050 0
426 20250418 134400 951753300 21050 21050 21050 21050 0
427 20250418 134300 951753300 21050 21050 21050 21050 0
428 20250418 134200 951753300 21050 21000 21050 20950 23
429 20250418 134100 951270300 21050 21050 21050 21050 1
430 20250418 134000 951249250 21000 21000 21000 21000 1
431 20250418 133900 951228250 21000 21000 21000 21000 1
432 20250418 133800 951207250 21000 20950 21000 20950 43
433 20250418 133700 950304300 21000 21000 21000 21000 3
434 20250418 133600 950241300 21000 21000 21000 21000 233
435 20250418 133500 945348300 21000 21000 21000 21000 2
436 20250418 133400 945306300 20950 20950 20950 20950 14
437 20250418 133300 945013000 20975 20975 20975 20975 0
438 20250418 133200 945013000 20975 20975 20975 20975 6
439 20250418 133100 944887150 20950 20950 20950 20950 0
440 20250418 133000 944887150 20950 20950 20950 20950 104
441 20250418 132900 942708350 20925 20925 20925 20925 0
442 20250418 132800 942708350 20925 20950 20950 20925 25
443 20250418 132700 942185200 20950 20950 20950 20950 74
444 20250418 132600 940634900 20900 20900 20900 20900 0
445 20250418 132500 940634900 20900 20900 20900 20900 0
446 20250418 132400 940634900 20900 20900 20900 20900 79
447 20250418 132300 938983800 20850 20850 20850 20850 0
448 20250418 132200 938983800 20850 20850 20850 20850 0
449 20250418 132100 938983800 20850 20850 20850 20850 0
450 20250418 132000 938983800 20850 20850 20850 20850 0
451 20250418 131900 938983800 20850 20850 20850 20850 101
452 20250418 131800 936877950 20850 20850 20850 20850 5
453 20250418 131700 936773700 20850 20850 20850 20850 81
454 20250418 131600 935084850 20800 20800 20850 20800 73
455 20250418 131500 933566350 20850 20850 20850 20850 0
456 20250418 131400 933566350 20850 20850 20850 20850 0
457 20250418 131300 933566350 20850 20850 20850 20850 14
458 20250418 131200 933274450 20850 20850 20850 20850 0
459 20250418 131100 933274450 20850 20850 20850 20850 0
460 20250418 131000 933274450 20850 20850 20850 20850 80
461 20250418 130900 931606450 20850 20850 20850 20850 2
462 20250418 130800 931564750 20800 20850 20850 20800 50
463 20250418 130700 930522750 20850 20850 20850 20850 10
464 20250418 130600 930314250 20850 20850 20850 20850 0
465 20250418 130500 930314250 20850 20850 20850 20850 0
466 20250418 130400 930314250 20850 20850 20850 20850 1
467 20250418 130300 930293400 20850 20850 20850 20850 50
468 20250418 130200 929250900 20850 20950 20950 20850 1711
469 20250418 130100 893535300 20950 20950 20950 20950 1
470 20250418 130000 893514350 20950 20900 20950 20900 33
471 20250418 125900 892823400 20850 20850 20850 20850 0
472 20250418 125800 892823400 20850 20850 20850 20850 91
473 20250418 125700 890926050 20850 20900 20900 20850 138
474 20250418 125600 888042950 20950 20950 20950 20950 44
475 20250418 125500 887121150 20900 20900 20900 20900 0
476 20250418 125400 887121150 20900 20900 20900 20900 0
477 20250418 125300 887121150 20900 20900 20900 20900 0
478 20250418 125200 887121150 20900 20900 20900 20900 368
479 20250418 125100 879429950 20900 20900 20900 20900 115
480 20250418 125000 877026450 20950 20950 20950 20950 7
481 20250418 124900 876879800 20950 20900 20950 20900 47
482 20250418 124800 875897400 20900 20900 20900 20900 0
483 20250418 124700 875897400 20900 20900 20900 20900 0
484 20250418 124600 875897400 20900 20900 20900 20900 0
485 20250418 124500 875897400 20900 20900 20900 20900 0
486 20250418 124400 875897400 20900 20900 20900 20900 1
487 20250418 124300 875876500 20850 20850 20850 20850 120
488 20250418 124200 873374500 20850 20850 20850 20850 0
489 20250418 124100 873374500 20850 20850 20850 20850 6
490 20250418 124000 873249400 20900 20900 20900 20900 0
491 20250418 123900 873249400 20900 20900 20900 20900 50
492 20250418 123800 872204400 20950 20950 20950 20950 5
493 20250418 123700 872099650 20900 20900 20900 20900 1
494 20250418 123600 872078750 20900 20900 20900 20900 1
495 20250418 123500 872057850 20900 20900 20900 20900 0
496 20250418 123400 872057850 20900 20900 20900 20900 16
497 20250418 123300 871723450 20800 20800 20800 20800 0
498 20250418 123200 871723450 20800 20800 20800 20800 0
499 20250418 123100 871723450 20800 20800 20800 20800 2
500 20250418 123000 871681850 20800 20850 20850 20750 1710
501 20250418 122900 836104500 20850 20850 20850 20850 0
502 20250418 122800 836104500 20850 20850 20850 20850 442
503 20250418 122700 826888800 20850 20850 20850 20850 0
504 20250418 122600 826888800 20850 20850 20850 20850 30
505 20250418 122500 826263300 20900 20900 20900 20900 0
506 20250418 122400 826263300 20900 20900 20900 20900 0
507 20250418 122300 826263300 20900 20900 20900 20900 312
508 20250418 122200 819742500 20850 20850 20850 20850 0
509 20250418 122100 819742500 20850 20900 20900 20850 277
510 20250418 122000 813966050 20900 20900 20900 20900 0
511 20250418 121900 813966050 20900 20900 20900 20900 12
512 20250418 121800 813715250 20900 20900 20900 20900 46
513 20250418 121700 812753850 20850 20950 20950 20850 500
514 20250418 121600 802310900 21000 21000 21000 21000 0
515 20250418 121500 802310900 21000 21000 21000 21000 0
516 20250418 121400 802310900 21000 21000 21000 21000 0
517 20250418 121300 802310900 21000 21000 21000 21000 0
518 20250418 121200 802310900 21000 21000 21000 21000 0
519 20250418 121100 802310900 21000 21000 21000 21000 21
520 20250418 121000 801869900 20900 20900 20900 20900 0
521 20250418 120900 801869900 20900 20950 20950 20900 6
522 20250418 120800 801744450 20950 20950 20950 20950 3
523 20250418 120700 801681600 20950 20950 20950 20950 32
524 20250418 120600 801011200 20900 20950 20950 20900 12
525 20250418 120500 800760000 20950 20950 20950 20950 2
526 20250418 120400 800718100 20950 20950 20950 20950 0
527 20250418 120300 800718100 20950 20950 20950 20950 0
528 20250418 120200 800718100 20950 20950 20950 20950 0
529 20250418 120100 800718100 20950 20950 20950 20950 0
530 20250418 120000 800718100 20950 20950 20950 20950 223
531 20250418 115900 796046250 21000 21000 21000 21000 0
532 20250418 115800 796046250 21000 21000 21000 21000 0
533 20250418 115700 796046250 21000 21000 21000 21000 0
534 20250418 115600 796046250 21000 21000 21000 21000 0
535 20250418 115500 796046250 21000 21000 21000 21000 204
536 20250418 115400 791762250 20950 20950 20950 20950 0
537 20250418 115300 791762250 20950 20950 20950 20950 57
538 20250418 115200 790568100 20950 20950 20950 20950 122
539 20250418 115100 788012200 20950 20950 21000 20950 554
540 20250418 115000 776399700 20950 21000 21050 20950 236
541 20250418 114900 771447600 20800 20800 20800 20800 0
542 20250418 114800 771447600 20800 21000 21000 20800 20
543 20250418 114700 771031400 20850 20850 20850 20850 484
544 20250418 114600 760940000 20850 20850 20850 20800 640
545 20250418 114500 747625150 20950 20950 20950 20950 245
546 20250418 114400 742492400 20850 20900 20900 20850 430
547 20250418 114300 733526500 20900 20900 20900 20900 151
548 20250418 114200 730370600 20950 20950 20950 20950 26
549 20250418 114100 729825900 20950 20900 20950 20850 470
550 20250418 114000 720010200 20950 21000 21000 20900 1915
551 20250418 113900 679926100 21000 21000 21000 21000 0
552 20250418 113800 679926100 21000 21000 21000 21000 3
553 20250418 113700 679863100 21000 21050 21050 21000 116
554 20250418 113600 677424550 21100 21100 21100 21100 2
555 20250418 113500 677382350 21100 21100 21100 21100 115
556 20250418 113400 674955850 21150 21150 21150 21150 0
557 20250418 113300 674955850 21150 21150 21150 21150 3
558 20250418 113200 674892400 21100 21100 21100 21100 10
559 20250418 113100 674681400 21100 21100 21100 21100 0
560 20250418 113000 674681400 21100 21100 21100 21100 0
561 20250418 112900 674681400 21100 21100 21100 21100 32
562 20250418 112800 674006200 21150 21150 21150 21150 3
563 20250418 112700 673942750 21150 21150 21150 21150 15
564 20250418 112600 673625500 21150 21150 21150 21150 0
565 20250418 112500 673625500 21150 21150 21150 21150 88
566 20250418 112400 671764300 21150 21150 21150 21150 1
567 20250418 112300 671743150 21150 21150 21150 21150 0
568 20250418 112200 671743150 21150 21150 21150 21150 1
569 20250418 112100 671722000 21100 21100 21100 21100 14
570 20250418 112000 671426600 21050 21050 21050 21050 1
571 20250418 111900 671405550 21050 21050 21050 21050 2
572 20250418 111800 671363450 21050 21050 21050 21050 0
573 20250418 111700 671363450 21050 21050 21050 21050 0
574 20250418 111600 671363450 21050 21050 21050 21050 2
575 20250418 111500 671321350 21050 21050 21050 21050 0
576 20250418 111400 671321350 21050 21050 21050 21050 6
577 20250418 111300 671195050 21150 21150 21150 21150 0
578 20250418 111200 671195050 21150 21150 21150 21150 4
579 20250418 111100 671110450 21150 21150 21150 21150 32
580 20250418 111000 670433650 21000 21000 21000 21000 0
581 20250418 110900 670433650 21000 21000 21000 21000 100
582 20250418 110800 668333650 21000 21000 21000 21000 66
583 20250418 110700 666947650 20950 20950 20950 20950 0
584 20250418 110600 666947650 20950 21100 21100 20950 233
585 20250418 110500 662051700 21150 21150 21150 21150 0
586 20250418 110400 662051700 21150 21150 21150 21150 0
587 20250418 110300 662051700 21150 21150 21150 21150 0
588 20250418 110200 662051700 21150 21150 21150 21150 0
589 20250418 110100 662051700 21150 21200 21200 21150 211
590 20250418 110000 657589000 21250 21150 21250 21150 210
591 20250418 105900 653143000 21150 21150 21150 21150 0
592 20250418 105800 653143000 21150 21150 21150 21150 0
593 20250418 105700 653143000 21150 21150 21150 21150 0
594 20250418 105600 653143000 21150 21150 21150 21150 0
595 20250418 105500 653143000 21150 21150 21150 21150 0
596 20250418 105400 653143000 21150 21150 21150 21150 0
597 20250418 105300 653143000 21150 21150 21150 21150 36
598 20250418 105200 652381600 21050 21050 21050 21050 0
599 20250418 105100 652381600 21050 21100 21100 21050 256
600 20250418 105000 646985150 21100 21100 21100 21100 1
601 20250418 104900 646964050 21100 21100 21100 21100 2
602 20250418 104800 646921850 21000 21000 21000 21000 0
603 20250418 104700 646921850 21000 21150 21150 21000 5
604 20250418 104600 646816250 21150 21100 21150 21100 22
605 20250418 104500 646351000 21000 21000 21000 21000 0
606 20250418 104400 646351000 21000 21000 21000 21000 245
607 20250418 104300 641206000 21000 21000 21000 21000 0
608 20250418 104200 641206000 21000 21200 21200 21000 119
609 20250418 104100 638700050 21100 21100 21100 21100 115
610 20250418 104000 636273550 21100 21100 21150 21100 120
611 20250418 103900 633739600 21100 21100 21100 21100 0
612 20250418 103800 633739600 21100 21100 21100 21100 137
613 20250418 103700 630848900 21100 21100 21100 21100 2
614 20250418 103600 630806700 21100 21100 21100 21100 100
615 20250418 103500 628696700 21000 21050 21050 21000 20
616 20250418 103400 628276300 21100 21100 21100 21100 52
617 20250418 103300 627179100 21050 21100 21100 21050 126
618 20250418 103200 624520550 21100 21000 21100 21000 4
619 20250418 103100 624436250 21000 21000 21000 21000 124
620 20250418 103000 621832250 21000 21000 21000 21000 42
621 20250418 102900 620950250 21000 21000 21000 21000 2
622 20250418 102800 620908250 21050 21050 21050 21050 0
623 20250418 102700 620908250 21050 21050 21050 21050 298
624 20250418 102600 614635350 21100 21100 21100 21100 0
625 20250418 102500 614635350 21100 21100 21100 21100 0
626 20250418 102400 614635350 21100 21100 21100 21100 64
627 20250418 102300 613284950 21150 21150 21150 21150 0
628 20250418 102200 613284950 21150 21100 21150 21100 7
629 20250418 102100 613137200 21050 21050 21050 21050 12
630 20250418 102000 612884600 21050 21100 21100 21050 139
631 20250418 101900 609956700 21100 21100 21100 21100 81
632 20250418 101800 608247600 21100 21100 21100 21100 11
633 20250418 101700 608015500 21050 21050 21050 21050 16
634 20250418 101600 607678700 21050 21050 21050 21050 60
635 20250418 101500 606415700 21100 21100 21100 21100 49
636 20250418 101400 605381800 21150 21150 21150 21150 3
637 20250418 101300 605318350 21150 21150 21150 21150 1
638 20250418 101200 605297200 21050 21050 21050 21050 0
639 20250418 101100 605297200 21050 21150 21150 21000 395
640 20250418 101000 596990400 21200 21300 21300 21150 131
641 20250418 100900 594213100 21350 21300 21350 21300 108
642 20250418 100800 591912350 21300 21350 21350 21300 482
643 20250418 100700 581633900 21300 21250 21300 21250 494
644 20250418 100600 571114500 21250 21250 21250 21200 149
645 20250418 100500 567948500 21200 21200 21200 21200 118
646 20250418 100400 565446900 21200 21200 21200 21200 1
647 20250418 100300 565425700 21200 21200 21200 21200 7
648 20250418 100200 565277300 21200 21150 21200 21150 45
649 20250418 100100 564323350 21200 21300 21300 21200 458
650 20250418 100000 554607750 21250 21050 21250 21050 1117
651 20250418 095900 531003000 21000 21000 21000 21000 178
652 20250418 095800 527265000 21000 20950 21000 20950 79
653 20250418 095700 525609250 20950 21000 21000 20950 98
654 20250418 095600 523552200 20900 20950 21000 20900 364
655 20250418 095500 515915350 20950 20950 20950 20950 3
656 20250418 095400 515852500 20900 20900 20900 20900 0
657 20250418 095300 515852500 20900 20900 20900 20900 21
658 20250418 095200 515413600 20950 20900 20950 20900 13
659 20250418 095100 515141500 20900 20850 20900 20800 692
660 20250418 095000 500718350 20900 20900 20900 20900 3
661 20250418 094900 500655650 20850 20850 20850 20850 108
662 20250418 094800 498403850 20950 20950 20950 20950 21
663 20250418 094700 497963900 20950 20950 20950 20950 200
664 20250418 094600 493773900 20850 20900 20900 20850 53
665 20250418 094500 492668200 20950 20950 20950 20850 45
666 20250418 094400 491726350 20950 20950 20950 20900 7
667 20250418 094300 491579800 20850 20900 20950 20850 125
668 20250418 094200 488972550 20950 20950 20950 20950 13
669 20250418 094100 488700200 20950 20950 20950 20950 54
670 20250418 094000 487568900 20900 20900 20900 20900 61
671 20250418 093900 486294000 20850 20850 20850 20850 1
672 20250418 093800 486273150 20850 20800 20850 20800 54
673 20250418 093700 485147350 20850 20900 20900 20850 20
674 20250418 093600 484730300 20900 20900 20900 20900 25
675 20250418 093500 484207800 20900 20950 20950 20900 18
676 20250418 093400 483830750 20950 20950 20950 20900 367
677 20250418 093300 476144950 21000 20850 21000 20800 496
678 20250418 093200 465746250 20850 20750 20850 20750 244
679 20250418 093100 460665950 20800 20800 20800 20800 13
680 20250418 093000 460395550 20750 20750 20750 20750 30
681 20250418 092900 459773050 20750 20800 20800 20750 451
682 20250418 092800 450392600 20800 20800 20800 20800 36
683 20250418 092700 449643800 20800 20800 20800 20800 7
684 20250418 092600 449498200 20750 20750 20800 20750 55
685 20250418 092500 448356850 20800 20750 20800 20750 256
686 20250418 092400 443039350 20750 20750 20750 20700 440
687 20250418 092300 433913250 20750 20800 20800 20750 31
688 20250418 092200 433268500 20750 20750 20750 20750 5
689 20250418 092100 433164750 20700 20700 20700 20700 0
690 20250418 092000 433164750 20700 20800 20800 20700 51
691 20250418 091900 432108950 20750 20750 20750 20750 88
692 20250418 091800 430282950 20750 20800 20800 20700 2492
693 20250418 091700 378581350 20750 20750 20800 20750 255
694 20250418 091600 373282600 20700 20700 20750 20650 2861
695 20250418 091500 314107600 20750 20800 20800 20750 825
696 20250418 091400 296988500 20800 20875 20875 20750 615
697 20250418 091300 284192850 20900 20900 20900 20850 73
698 20250418 091200 282667200 20900 20900 20900 20800 511
699 20250418 091100 271994250 20800 20850 20850 20750 730
700 20250418 091000 256807050 20850 20900 20950 20800 2143
701 20250418 090900 212078350 20800 20850 20850 20800 3056
702 20250418 090800 148410550 20850 20900 20900 20850 92
703 20250418 090700 146491250 20900 20800 20900 20800 792
704 20250418 090600 129993300 20800 20850 20900 20800 1784
705 20250418 090500 92852150 20900 21000 21000 20900 671
706 20250418 090400 78811100 21050 21150 21150 21050 54
707 20250418 090300 77672400 21150 21100 21150 20900 1125
708 20250418 090200 54046800 21150 21250 21250 21150 251
709 20250418 090100 48727450 21250 21350 21350 21250 547
710 20250418 090000 37054850 21350 21500 21500 21350 1732

8
300080/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
20250418,161044,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21250,-100,5,-0.47,1220511500,58254,110.57,21500,21500,20650,27750,14950,21350,20950.81,1.54,0,2342,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1169,144.56,10.54,12,1.06,147.00,2017.00,37200,20240514,-42.88,11100,20241115,91.44,27200,-21.88,20250204,15730,35.09,20250120,37200,-42.88,20240514,11100,91.44,20241115,0.36,Y,300080,500,27 억,,84650,N,N,350,N,00,N
20250418,151058,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20950,-400,5,-1.87,1137118000,54315,103.09,21500,21500,20650,27750,14950,21350,20935.62,1.54,0,3877,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1153,142.52,10.39,12,0.99,147.00,2017.00,37200,20240514,-43.68,11100,20241115,88.74,27200,-22.98,20250204,15730,33.18,20250120,37200,-43.68,20240514,11100,88.74,20241115,0.36,Y,300080,500,27 억,,84650,N,N,945,N,00,N
20250418,141103,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,-150,5,-0.70,1003789050,47962,91.03,21500,21500,20650,27750,14950,21350,20928.84,1.54,0,2436,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1166,144.22,10.51,12,0.87,147.00,2017.00,37200,20240514,-43.01,11100,20241115,90.99,27200,-22.06,20250204,15730,34.77,20250120,37200,-43.01,20240514,11100,90.99,20241115,0.36,Y,300080,500,27 억,,84650,N,N,945,N,00,N
20250418,131059,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20850,-500,5,-2.34,933274450,44613,84.68,21500,21500,20650,27750,14950,21350,20919.34,1.54,0,4148,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1147,141.84,10.34,12,0.81,147.00,2017.00,37200,20240514,-43.95,11100,20241115,87.84,27200,-23.35,20250204,15730,32.55,20250120,37200,-43.95,20240514,11100,87.84,20241115,0.36,Y,300080,500,27 억,,84650,N,N,945,N,00,N
20250418,121057,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20900,-450,5,-2.11,801869900,38313,72.72,21500,21500,20650,27750,14950,21350,20929.45,1.54,0,1679,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1150,142.18,10.36,12,0.70,147.00,2017.00,37200,20240514,-43.82,11100,20241115,88.29,27200,-23.16,20250204,15730,32.87,20250120,37200,-43.82,20240514,11100,88.29,20241115,0.36,Y,300080,500,27 억,,84650,N,N,945,N,00,N
20250418,111101,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21000,-350,5,-1.64,670433650,32031,60.79,21500,21500,20650,27750,14950,21350,20930.77,1.54,0,542,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1155,142.86,10.41,12,0.58,147.00,2017.00,37200,20240514,-43.55,11100,20241115,89.19,27200,-22.79,20250204,15730,33.50,20250120,37200,-43.55,20240514,11100,89.19,20241115,0.36,Y,300080,500,27 억,,84650,N,N,945,N,00,N
20250418,101102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21200,-150,5,-0.70,596990400,28545,54.18,21500,21500,20650,27750,14950,21350,20914.01,1.54,0,370,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1166,144.22,10.51,12,0.52,147.00,2017.00,37200,20240514,-43.01,11100,20241115,90.99,27200,-22.06,20250204,15730,34.77,20250120,37200,-43.01,20240514,11100,90.99,20241115,0.36,Y,300080,500,27 억,,84650,N,N,945,N,00,N
20250418,091108,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,20850,-500,5,-2.34,257599350,12285,23.32,21500,21500,20800,27750,14950,21350,20968.61,1.54,0,3044,22150,21750,21100,20700,20050,21950,20900,28,6400,500,14510,50,1,5501817,1147,141.84,10.34,12,0.22,147.00,2017.00,37200,20240514,-43.95,11100,20241115,87.84,27200,-23.35,20250204,15730,32.55,20250120,37200,-43.95,20240514,11100,87.84,20241115,0.36,Y,300080,500,27 억,,84650,N,N,945,N,00,N
20250417,161050,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21350,700,2,3.39,1086631525,51402,55.71,20650,21500,20450,26800,14500,20650,21137.77,1.44,0,5532,22216,21432,21016,20232,19816,21225,20025,28,6150,500,14040,50,1,5501817,1175,145.24,10.59,12,0.93,147.00,2017.00,37200,20240514,-42.61,11100,20241115,92.34,27200,-21.51,20250204,15730,35.73,20250120,37200,-42.61,20240514,11100,92.34,20241115,0.44,Y,300080,500,27 억,,79251,N,N,945,N,00,N
20250417,151102,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21250,600,2,2.91,1039155050,49171,53.29,20650,21500,20450,26800,14500,20650,21133.49,1.44,0,5141,22216,21432,21016,20232,19816,21225,20025,28,6150,500,14040,50,1,5501817,1169,144.56,10.54,12,0.89,147.00,2017.00,37200,20240514,-42.88,11100,20241115,91.44,27200,-21.88,20250204,15730,35.09,20250120,37200,-42.88,20240514,11100,91.44,20241115,0.44,Y,300080,500,27 억,,79251,N,N,2844,N,00,N
20250417,141104,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,21100,450,2,2.18,905604800,42884,46.48,20650,21500,20450,26800,14500,20650,21117.55,1.44,0,4363,22216,21432,21016,20232,19816,21225,20025,28,6150,500,14040,50,1,5501817,1161,143.54,10.46,12,0.78,147.00,2017.00,37200,20240514,-43.28,11100,20241115,90.09,27200,-22.43,20250204,15730,34.14,20250120,37200,-43.28,20240514,11100,90.09,20241115,0.44,Y,300080,500,27 억,,79251,N,N,2844,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 161044 57 100.00 KOSDAQ IT 서비스 N N N N N 21250 -100 5 -0.47 1220511500 58254 110.57 21500 21500 20650 27750 14950 21350 20950.81 1.54 0 2342 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1169 144.56 10.54 12 1.06 147.00 2017.00 37200 20240514 -42.88 11100 20241115 91.44 27200 -21.88 20250204 15730 35.09 20250120 37200 -42.88 20240514 11100 91.44 20241115 0.36 Y 300080 500 27 억 84650 N N 350 N 00 N
3 20250418 151058 57 100.00 KOSDAQ IT 서비스 N N N N N 20950 -400 5 -1.87 1137118000 54315 103.09 21500 21500 20650 27750 14950 21350 20935.62 1.54 0 3877 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1153 142.52 10.39 12 0.99 147.00 2017.00 37200 20240514 -43.68 11100 20241115 88.74 27200 -22.98 20250204 15730 33.18 20250120 37200 -43.68 20240514 11100 88.74 20241115 0.36 Y 300080 500 27 억 84650 N N 945 N 00 N
4 20250418 141103 57 100.00 KOSDAQ IT 서비스 N N N N N 21200 -150 5 -0.70 1003789050 47962 91.03 21500 21500 20650 27750 14950 21350 20928.84 1.54 0 2436 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1166 144.22 10.51 12 0.87 147.00 2017.00 37200 20240514 -43.01 11100 20241115 90.99 27200 -22.06 20250204 15730 34.77 20250120 37200 -43.01 20240514 11100 90.99 20241115 0.36 Y 300080 500 27 억 84650 N N 945 N 00 N
5 20250418 131059 57 100.00 KOSDAQ IT 서비스 N N N N N 20850 -500 5 -2.34 933274450 44613 84.68 21500 21500 20650 27750 14950 21350 20919.34 1.54 0 4148 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1147 141.84 10.34 12 0.81 147.00 2017.00 37200 20240514 -43.95 11100 20241115 87.84 27200 -23.35 20250204 15730 32.55 20250120 37200 -43.95 20240514 11100 87.84 20241115 0.36 Y 300080 500 27 억 84650 N N 945 N 00 N
6 20250418 121057 57 100.00 KOSDAQ IT 서비스 N N N N N 20900 -450 5 -2.11 801869900 38313 72.72 21500 21500 20650 27750 14950 21350 20929.45 1.54 0 1679 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1150 142.18 10.36 12 0.70 147.00 2017.00 37200 20240514 -43.82 11100 20241115 88.29 27200 -23.16 20250204 15730 32.87 20250120 37200 -43.82 20240514 11100 88.29 20241115 0.36 Y 300080 500 27 억 84650 N N 945 N 00 N
7 20250418 111101 57 100.00 KOSDAQ IT 서비스 N N N N N 21000 -350 5 -1.64 670433650 32031 60.79 21500 21500 20650 27750 14950 21350 20930.77 1.54 0 542 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1155 142.86 10.41 12 0.58 147.00 2017.00 37200 20240514 -43.55 11100 20241115 89.19 27200 -22.79 20250204 15730 33.50 20250120 37200 -43.55 20240514 11100 89.19 20241115 0.36 Y 300080 500 27 억 84650 N N 945 N 00 N
8 20250418 101102 57 100.00 KOSDAQ IT 서비스 N N N N N 21200 -150 5 -0.70 596990400 28545 54.18 21500 21500 20650 27750 14950 21350 20914.01 1.54 0 370 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1166 144.22 10.51 12 0.52 147.00 2017.00 37200 20240514 -43.01 11100 20241115 90.99 27200 -22.06 20250204 15730 34.77 20250120 37200 -43.01 20240514 11100 90.99 20241115 0.36 Y 300080 500 27 억 84650 N N 945 N 00 N
9 20250418 091108 57 100.00 KOSDAQ IT 서비스 N N N N N 20850 -500 5 -2.34 257599350 12285 23.32 21500 21500 20800 27750 14950 21350 20968.61 1.54 0 3044 22150 21750 21100 20700 20050 21950 20900 28 6400 500 14510 50 1 5501817 1147 141.84 10.34 12 0.22 147.00 2017.00 37200 20240514 -43.95 11100 20241115 87.84 27200 -23.35 20250204 15730 32.55 20250120 37200 -43.95 20240514 11100 87.84 20241115 0.36 Y 300080 500 27 억 84650 N N 945 N 00 N
10 20250417 161050 57 100.00 KOSDAQ IT 서비스 N N N N N 21350 700 2 3.39 1086631525 51402 55.71 20650 21500 20450 26800 14500 20650 21137.77 1.44 0 5532 22216 21432 21016 20232 19816 21225 20025 28 6150 500 14040 50 1 5501817 1175 145.24 10.59 12 0.93 147.00 2017.00 37200 20240514 -42.61 11100 20241115 92.34 27200 -21.51 20250204 15730 35.73 20250120 37200 -42.61 20240514 11100 92.34 20241115 0.44 Y 300080 500 27 억 79251 N N 945 N 00 N
11 20250417 151102 57 100.00 KOSDAQ IT 서비스 N N N N N 21250 600 2 2.91 1039155050 49171 53.29 20650 21500 20450 26800 14500 20650 21133.49 1.44 0 5141 22216 21432 21016 20232 19816 21225 20025 28 6150 500 14040 50 1 5501817 1169 144.56 10.54 12 0.89 147.00 2017.00 37200 20240514 -42.88 11100 20241115 91.44 27200 -21.88 20250204 15730 35.09 20250120 37200 -42.88 20240514 11100 91.44 20241115 0.44 Y 300080 500 27 억 79251 N N 2844 N 00 N
12 20250417 141104 57 100.00 KOSDAQ IT 서비스 N N N N N 21100 450 2 2.18 905604800 42884 46.48 20650 21500 20450 26800 14500 20650 21117.55 1.44 0 4363 22216 21432 21016 20232 19816 21225 20025 28 6150 500 14040 50 1 5501817 1161 143.54 10.46 12 0.78 147.00 2017.00 37200 20240514 -43.28 11100 20241115 90.09 27200 -22.43 20250204 15730 34.14 20250120 37200 -43.28 20240514 11100 90.09 20241115 0.44 Y 300080 500 27 억 79251 N N 2844 N 00 N

1
300080/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,5501817,0,113612521050,0.00
20250415,0,5501817,0,116088338700,0.00
20250414,4927,5501817,103467000,115538157000,0.09
20250411,0,5501817,0,111961975950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 5501817 0 113612521050 0.00
3 20250415 0 5501817 0 116088338700 0.00
4 20250414 4927 5501817 103467000 115538157000 0.09
5 20250411 0 5501817 0 111961975950 0.00