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

Update 2025-04-02 8464 shorts

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

685
220100/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,685 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,202300,1602372225,21650,21650,21650,21650,2141
20250402,202200,1602372225,21650,21650,21650,21650,0
20250402,202100,1602372225,21650,21650,21650,21650,0
20250402,202000,1602372225,21650,21650,21650,21650,0
20250402,201900,1602372225,21650,21650,21650,21650,0
20250402,201800,1602372225,21650,21650,21650,21650,0
20250402,201700,1602372225,21650,21650,21650,21650,0
20250402,201600,1602372225,21650,21650,21650,21650,0
20250402,201500,1602372225,21650,21650,21650,21650,0
20250402,201400,1602372225,21650,21650,21650,21650,0
20250402,201300,1602372225,21650,21650,21650,21650,0
20250402,201200,1602372225,21650,21650,21650,21650,0
20250402,201100,1602372225,21650,21650,21650,21650,0
20250402,201000,1602372225,21650,21650,21650,21650,0
20250402,200900,1602372225,21650,21650,21650,21650,0
20250402,200800,1602372225,21650,21650,21650,21650,0
20250402,200700,1602372225,21650,21650,21650,21650,0
20250402,200600,1602372225,21650,21650,21650,21650,0
20250402,200500,1602372225,21650,21650,21650,21650,0
20250402,200400,1602372225,21650,21650,21650,21650,0
20250402,200300,1602372225,21650,21650,21650,21650,0
20250402,200200,1602372225,21650,21650,21650,21650,0
20250402,200100,1602372225,21650,21650,21650,21650,0
20250402,200000,1602372225,21650,21650,21650,21650,0
20250402,195900,1602372225,21650,21650,21650,21650,0
20250402,195800,1602372225,21650,21650,21650,21650,0
20250402,195700,1602372225,21650,21650,21650,21650,0
20250402,195600,1602372225,21650,21650,21650,21650,0
20250402,195500,1602372225,21650,21650,21650,21650,0
20250402,195400,1602372225,21650,21650,21650,21650,0
20250402,195300,1602372225,21650,21650,21650,21650,2141
20250402,195200,1602372225,21650,21650,21650,21650,0
20250402,195100,1602372225,21650,21650,21650,21650,0
20250402,195000,1602372225,21650,21650,21650,21650,0
20250402,194900,1602372225,21650,21650,21650,21650,0
20250402,194800,1602372225,21650,21650,21650,21650,0
20250402,194700,1602372225,21650,21650,21650,21650,0
20250402,194600,1602372225,21650,21650,21650,21650,0
20250402,194500,1602372225,21650,21650,21650,21650,0
20250402,194400,1602372225,21650,21650,21650,21650,0
20250402,194300,1602372225,21650,21650,21650,21650,0
20250402,194200,1602372225,21650,21650,21650,21650,0
20250402,194100,1602372225,21650,21650,21650,21650,0
20250402,194000,1602372225,21650,21650,21650,21650,0
20250402,193900,1602372225,21650,21650,21650,21650,0
20250402,193800,1602372225,21650,21650,21650,21650,0
20250402,193700,1602372225,21650,21650,21650,21650,0
20250402,193600,1602372225,21650,21650,21650,21650,0
20250402,193500,1602372225,21650,21650,21650,21650,0
20250402,193400,1602372225,21650,21650,21650,21650,0
20250402,193300,1602372225,21650,21650,21650,21650,0
20250402,193200,1602372225,21650,21650,21650,21650,0
20250402,193100,1602372225,21650,21650,21650,21650,0
20250402,193000,1602372225,21650,21650,21650,21650,0
20250402,192900,1602372225,21650,21650,21650,21650,0
20250402,192800,1602372225,21650,21650,21650,21650,0
20250402,192700,1602372225,21650,21650,21650,21650,0
20250402,192600,1602372225,21650,21650,21650,21650,0
20250402,192500,1602372225,21650,21650,21650,21650,0
20250402,192400,1602372225,21650,21650,21650,21650,0
20250402,192300,1602372225,21650,21650,21650,21650,2141
20250402,192200,1602372225,21650,21650,21650,21650,0
20250402,192100,1602372225,21650,21650,21650,21650,0
20250402,192000,1602372225,21650,21650,21650,21650,0
20250402,191900,1602372225,21650,21650,21650,21650,0
20250402,191800,1602372225,21650,21650,21650,21650,0
20250402,191700,1602372225,21650,21650,21650,21650,0
20250402,191600,1602372225,21650,21650,21650,21650,0
20250402,191500,1602372225,21650,21650,21650,21650,0
20250402,191400,1602372225,21650,21650,21650,21650,0
20250402,191300,1602372225,21650,21650,21650,21650,0
20250402,191200,1602372225,21650,21650,21650,21650,0
20250402,191100,1602372225,21650,21650,21650,21650,0
20250402,191000,1602372225,21650,21650,21650,21650,0
20250402,190900,1602372225,21650,21650,21650,21650,0
20250402,190800,1602372225,21650,21650,21650,21650,0
20250402,190700,1602372225,21650,21650,21650,21650,0
20250402,190600,1602372225,21650,21650,21650,21650,0
20250402,190500,1602372225,21650,21650,21650,21650,0
20250402,190400,1602372225,21650,21650,21650,21650,0
20250402,190300,1602372225,21650,21650,21650,21650,0
20250402,190200,1602372225,21650,21650,21650,21650,0
20250402,190100,1602372225,21650,21650,21650,21650,0
20250402,190000,1602372225,21650,21650,21650,21650,0
20250402,185900,1602372225,21650,21650,21650,21650,0
20250402,185800,1602372225,21650,21650,21650,21650,0
20250402,185700,1602372225,21650,21650,21650,21650,0
20250402,185600,1602372225,21650,21650,21650,21650,0
20250402,185500,1602372225,21650,21650,21650,21650,0
20250402,185400,1602372225,21650,21650,21650,21650,0
20250402,185300,1602372225,21650,21650,21650,21650,2141
20250402,185200,1602372225,21650,21650,21650,21650,0
20250402,185100,1602372225,21650,21650,21650,21650,0
20250402,185000,1602372225,21650,21650,21650,21650,0
20250402,184900,1602372225,21650,21650,21650,21650,0
20250402,184800,1602372225,21650,21650,21650,21650,0
20250402,184700,1602372225,21650,21650,21650,21650,0
20250402,184600,1602372225,21650,21650,21650,21650,0
20250402,184500,1602372225,21650,21650,21650,21650,0
20250402,184400,1602372225,21650,21650,21650,21650,0
20250402,184300,1602372225,21650,21650,21650,21650,0
20250402,184200,1602372225,21650,21650,21650,21650,0
20250402,184100,1602372225,21650,21650,21650,21650,0
20250402,184000,1602372225,21650,21650,21650,21650,0
20250402,183900,1602372225,21650,21650,21650,21650,0
20250402,183800,1602372225,21650,21650,21650,21650,0
20250402,183700,1602372225,21650,21650,21650,21650,0
20250402,183600,1602372225,21650,21650,21650,21650,0
20250402,183500,1602372225,21650,21650,21650,21650,0
20250402,183400,1602372225,21650,21650,21650,21650,0
20250402,183300,1602372225,21650,21650,21650,21650,0
20250402,183200,1602372225,21650,21650,21650,21650,0
20250402,183100,1602372225,21650,21650,21650,21650,0
20250402,183000,1602372225,21650,21650,21650,21650,0
20250402,182900,1602372225,21650,21650,21650,21650,0
20250402,182800,1602372225,21650,21650,21650,21650,0
20250402,182700,1602372225,21650,21650,21650,21650,0
20250402,182600,1602372225,21650,21650,21650,21650,0
20250402,182500,1602372225,21650,21650,21650,21650,0
20250402,182400,1602372225,21650,21650,21650,21650,0
20250402,182300,1602372225,21650,21650,21650,21650,2141
20250402,182200,1602372225,21650,21650,21650,21650,0
20250402,182100,1602372225,21650,21650,21650,21650,0
20250402,182000,1602372225,21650,21650,21650,21650,0
20250402,181900,1602372225,21650,21650,21650,21650,0
20250402,181800,1602372225,21650,21650,21650,21650,0
20250402,181700,1602372225,21650,21650,21650,21650,0
20250402,181600,1602372225,21650,21650,21650,21650,0
20250402,181500,1602372225,21650,21650,21650,21650,0
20250402,181400,1602372225,21650,21650,21650,21650,0
20250402,181300,1602372225,21650,21650,21650,21650,0
20250402,181200,1602372225,21650,21650,21650,21650,0
20250402,181100,1602372225,21650,21650,21650,21650,0
20250402,181000,1602372225,21650,21650,21650,21650,0
20250402,180900,1602372225,21650,21650,21650,21650,0
20250402,180800,1602372225,21650,21650,21650,21650,0
20250402,180700,1602372225,21650,21650,21650,21650,0
20250402,180600,1602372225,21650,21650,21650,21650,0
20250402,180500,1602372225,21650,21650,21650,21650,0
20250402,180400,1602372225,21650,21650,21650,21650,0
20250402,180300,1602372225,21650,21650,21650,21650,0
20250402,180200,1602372225,21650,21650,21650,21650,0
20250402,180100,1602372225,21650,21650,21650,21650,0
20250402,180000,1602372225,21650,21650,21650,21650,0
20250402,175900,1602372225,21650,21650,21650,21650,0
20250402,175800,1602372225,21650,21650,21650,21650,0
20250402,175700,1602372225,21650,21650,21650,21650,0
20250402,175600,1602372225,21650,21650,21650,21650,0
20250402,175500,1602372225,21650,21650,21650,21650,0
20250402,175400,1602372225,21650,21650,21650,21650,0
20250402,175300,1602372225,21650,21650,21650,21650,2141
20250402,175200,1602372225,21650,21650,21650,21650,0
20250402,175100,1602372225,21650,21650,21650,21650,0
20250402,175000,1602372225,21650,21650,21650,21650,0
20250402,174900,1602372225,21650,21650,21650,21650,0
20250402,174800,1602372225,21650,21650,21650,21650,0
20250402,174700,1602372225,21650,21650,21650,21650,0
20250402,174600,1602372225,21650,21650,21650,21650,0
20250402,174500,1602372225,21650,21650,21650,21650,0
20250402,174400,1602372225,21650,21650,21650,21650,0
20250402,174300,1602372225,21650,21650,21650,21650,0
20250402,174200,1602372225,21650,21650,21650,21650,0
20250402,174100,1602372225,21650,21650,21650,21650,0
20250402,174000,1602372225,21650,21650,21650,21650,0
20250402,173900,1602372225,21650,21650,21650,21650,0
20250402,173800,1602372225,21650,21650,21650,21650,0
20250402,173700,1602372225,21650,21650,21650,21650,0
20250402,173600,1602372225,21650,21650,21650,21650,0
20250402,173500,1602372225,21650,21650,21650,21650,0
20250402,173400,1602372225,21650,21650,21650,21650,0
20250402,173300,1602372225,21650,21650,21650,21650,0
20250402,173200,1602372225,21650,21650,21650,21650,0
20250402,173100,1602372225,21650,21650,21650,21650,0
20250402,173000,1602372225,21650,21650,21650,21650,0
20250402,172900,1602372225,21650,21650,21650,21650,0
20250402,172800,1602372225,21650,21650,21650,21650,0
20250402,172700,1602372225,21650,21650,21650,21650,0
20250402,172600,1602372225,21650,21650,21650,21650,0
20250402,172500,1602372225,21650,21650,21650,21650,0
20250402,172400,1602372225,21650,21650,21650,21650,0
20250402,172300,1602372225,21650,21650,21650,21650,2141
20250402,172200,1602372225,21650,21650,21650,21650,0
20250402,172100,1602372225,21650,21650,21650,21650,0
20250402,172000,1602372225,21650,21650,21650,21650,0
20250402,171900,1602372225,21650,21650,21650,21650,0
20250402,171800,1602372225,21650,21650,21650,21650,0
20250402,171700,1602372225,21650,21650,21650,21650,0
20250402,171600,1602372225,21650,21650,21650,21650,0
20250402,171500,1602372225,21650,21650,21650,21650,0
20250402,171400,1602372225,21650,21650,21650,21650,0
20250402,171300,1602372225,21650,21650,21650,21650,0
20250402,171200,1602372225,21650,21650,21650,21650,0
20250402,171100,1602372225,21650,21650,21650,21650,0
20250402,171000,1602372225,21650,21650,21650,21650,0
20250402,170900,1602372225,21650,21650,21650,21650,0
20250402,170800,1602372225,21650,21650,21650,21650,0
20250402,170700,1602372225,21650,21650,21650,21650,0
20250402,170600,1602372225,21650,21650,21650,21650,0
20250402,170500,1602372225,21650,21650,21650,21650,0
20250402,170400,1602372225,21650,21650,21650,21650,0
20250402,170300,1602372225,21650,21650,21650,21650,0
20250402,170200,1602372225,21650,21650,21650,21650,0
20250402,170100,1602372225,21650,21650,21650,21650,0
20250402,170000,1602372225,21650,21650,21650,21650,0
20250402,165900,1602372225,21650,21650,21650,21650,0
20250402,165800,1602372225,21650,21650,21650,21650,0
20250402,165700,1602372225,21650,21650,21650,21650,0
20250402,165600,1602372225,21650,21650,21650,21650,0
20250402,165500,1602372225,21650,21650,21650,21650,0
20250402,165400,1602372225,21650,21650,21650,21650,0
20250402,165300,1602372225,21650,21650,21650,21650,2141
20250402,165200,1602372225,21650,21650,21650,21650,0
20250402,165100,1602372225,21650,21650,21650,21650,0
20250402,165000,1602372225,21650,21650,21650,21650,0
20250402,164900,1602372225,21650,21650,21650,21650,0
20250402,164800,1602372225,21650,21650,21650,21650,0
20250402,164700,1602372225,21650,21650,21650,21650,0
20250402,164600,1602372225,21650,21650,21650,21650,0
20250402,164500,1602372225,21650,21650,21650,21650,0
20250402,164400,1602372225,21650,21650,21650,21650,0
20250402,164300,1602372225,21650,21650,21650,21650,0
20250402,164200,1602372225,21650,21650,21650,21650,0
20250402,164100,1602372225,21650,21650,21650,21650,0
20250402,164000,1602372225,21650,21650,21650,21650,0
20250402,163900,1602372225,21650,21650,21650,21650,0
20250402,163800,1602372225,21650,21650,21650,21650,0
20250402,163700,1602372225,21650,21650,21650,21650,0
20250402,163600,1602372225,21650,21650,21650,21650,0
20250402,163500,1602372225,21650,21650,21650,21650,0
20250402,163400,1602372225,21650,21650,21650,21650,0
20250402,163300,1602372225,21650,21650,21650,21650,0
20250402,163200,1602372225,21650,21650,21650,21650,0
20250402,163100,1602372225,21650,21650,21650,21650,0
20250402,163000,1602372225,21650,21650,21650,21650,0
20250402,162900,1602372225,21650,21650,21650,21650,0
20250402,162800,1602372225,21650,21650,21650,21650,0
20250402,162700,1602372225,21650,21650,21650,21650,0
20250402,162600,1602372225,21650,21650,21650,21650,0
20250402,162500,1602372225,21650,21650,21650,21650,0
20250402,162400,1602372225,21650,21650,21650,21650,0
20250402,162300,1602372225,21650,21650,21650,21650,2141
20250402,162200,1602372225,21650,21650,21650,21650,0
20250402,162100,1602372225,21650,21650,21650,21650,0
20250402,162000,1602372225,21650,21650,21650,21650,0
20250402,161900,1602372225,21650,21650,21650,21650,0
20250402,161800,1602372225,21650,21650,21650,21650,0
20250402,161700,1602372225,21650,21650,21650,21650,0
20250402,161600,1602372225,21650,21650,21650,21650,0
20250402,161500,1602372225,21650,21650,21650,21650,0
20250402,161400,1602372225,21650,21650,21650,21650,0
20250402,161300,1602372225,21650,21650,21650,21650,0
20250402,161200,1602372225,21650,21650,21650,21650,0
20250402,161100,1602372225,21650,21650,21650,21650,0
20250402,161000,1602372225,21650,21650,21650,21650,0
20250402,160900,1602372225,21650,21650,21650,21650,0
20250402,160800,1602372225,21650,21650,21650,21650,0
20250402,160700,1602372225,21650,21650,21650,21650,0
20250402,160600,1602372225,21650,21650,21650,21650,0
20250402,160500,1602372225,21650,21650,21650,21650,0
20250402,160400,1602372225,21650,21650,21650,21650,0
20250402,160300,1602372225,21650,21650,21650,21650,0
20250402,160200,1602372225,21650,21650,21650,21650,0
20250402,160100,1602372225,21650,21650,21650,21650,0
20250402,160000,1602372225,21650,21650,21650,21650,0
20250402,155900,1602372225,21650,21650,21650,21650,0
20250402,155800,1602372225,21650,21650,21650,21650,0
20250402,155700,1602372225,21650,21650,21650,21650,0
20250402,155600,1602372225,21650,21650,21650,21650,0
20250402,155500,1602372225,21650,21650,21650,21650,0
20250402,155400,1602372225,21650,21650,21650,21650,0
20250402,155300,1602372225,21650,21650,21650,21650,2141
20250402,155200,1602372225,21650,21650,21650,21650,0
20250402,155100,1602372225,21650,21650,21650,21650,0
20250402,155000,1602372225,21650,21650,21650,21650,0
20250402,154900,1602372225,21650,21650,21650,21650,0
20250402,154800,1602372225,21650,21650,21650,21650,0
20250402,154700,1602372225,21650,21650,21650,21650,0
20250402,154600,1602372225,21650,21650,21650,21650,0
20250402,154500,1602372225,21650,21650,21650,21650,0
20250402,154400,1602372225,21650,21650,21650,21650,0
20250402,154300,1602372225,21650,21650,21650,21650,0
20250402,154200,1602372225,21650,21650,21650,21650,0
20250402,154100,1602372225,21650,21650,21650,21650,0
20250402,154000,1602372225,21650,21650,21650,21650,0
20250402,153900,1602372225,21650,21650,21650,21650,0
20250402,153800,1602372225,21650,21650,21650,21650,0
20250402,153700,1602372225,21650,21650,21650,21650,0
20250402,153600,1602372225,21650,21650,21650,21650,0
20250402,153500,1602372225,21650,21650,21650,21650,0
20250402,153400,1602372225,21650,21650,21650,21650,0
20250402,153300,1602372225,21650,21650,21650,21650,0
20250402,153200,1602372225,21650,21650,21650,21650,0
20250402,153100,1602372225,21650,21650,21650,21650,0
20250402,153000,1602372225,21650,21650,21650,21650,2141
20250402,152900,1556019575,21750,21750,21750,21750,0
20250402,152800,1556019575,21750,21750,21750,21750,0
20250402,152700,1556019575,21750,21750,21750,21750,0
20250402,152600,1556019575,21750,21750,21750,21750,0
20250402,152500,1556019575,21750,21750,21750,21750,0
20250402,152400,1556019575,21750,21750,21750,21750,0
20250402,152300,1556019575,21750,21750,21750,21750,0
20250402,152200,1556019575,21750,21750,21750,21750,0
20250402,152100,1556019575,21750,21750,21750,21750,0
20250402,152000,1556019575,21750,21750,21750,21750,0
20250402,151900,1556019575,21750,21750,21750,21750,12
20250402,151800,1555758575,21700,21700,21700,21700,688
20250402,151700,1540828975,21650,21700,21700,21650,220
20250402,151600,1536055475,21700,21650,21700,21650,81
20250402,151500,1534301775,21700,21700,21700,21700,374
20250402,151400,1526185975,21700,21650,21700,21650,55
20250402,151300,1524995125,21650,21650,21700,21650,111
20250402,151200,1522591875,21650,21700,21700,21650,669
20250402,151100,1508096475,21650,21650,21650,21650,26
20250402,151000,1507533575,21700,21650,21700,21650,273
20250402,150900,1501614925,21650,21675,21700,21650,107
20250402,150800,1499296475,21675,21700,21700,21675,30
20250402,150700,1498646175,21675,21650,21700,21650,71
20250402,150600,1497107550,21700,21650,21700,21650,550
20250402,150500,1485193700,21650,21650,21650,21650,134
20250402,150400,1482292600,21700,21675,21700,21650,78
20250402,150300,1480603350,21700,21700,21700,21675,322
20250402,150200,1473616450,21650,21700,21700,21650,105
20250402,150100,1471340650,21700,21650,21700,21650,53
20250402,150000,1470193150,21650,21700,21700,21650,132
20250402,145900,1467332800,21650,21700,21700,21650,336
20250402,145800,1460058300,21700,21700,21700,21700,0
20250402,145700,1460058300,21700,21650,21700,21650,287
20250402,145600,1453844700,21650,21650,21700,21650,335
20250402,145500,1446591850,21700,21650,21700,21650,260
20250402,145400,1440956150,21700,21700,21700,21650,149
20250402,145300,1437730200,21650,21700,21700,21650,131
20250402,145200,1434892850,21700,21700,21700,21700,81
20250402,145100,1433135150,21700,21700,21700,21700,134
20250402,145000,1430227350,21700,21700,21700,21650,511
20250402,144900,1419141200,21700,21700,21700,21675,852
20250402,144800,1400661875,21650,21750,21750,21650,346
20250402,144700,1393153125,21750,21750,21800,21750,335
20250402,144600,1385866625,21750,21750,21750,21750,107
20250402,144500,1383539375,21750,21750,21750,21750,80
20250402,144400,1381799375,21750,21750,21750,21750,134
20250402,144300,1378884875,21750,21750,21750,21750,7
20250402,144200,1378732625,21800,21750,21800,21750,689
20250402,144100,1363721825,21750,21750,21750,21750,118
20250402,144000,1361155325,21750,21750,21750,21750,53
20250402,143900,1360002575,21800,21800,21800,21800,0
20250402,143800,1360002575,21800,21750,21800,21750,61
20250402,143700,1358675325,21750,21750,21750,21750,0
20250402,143600,1358675325,21750,21750,21750,21750,0
20250402,143500,1358675325,21750,21750,21750,21750,164
20250402,143400,1355108325,21750,21750,21800,21750,134
20250402,143300,1352191325,21750,21750,21750,21750,17
20250402,143200,1351821575,21750,21750,21750,21750,61
20250402,143100,1350494825,21800,21800,21800,21800,14
20250402,143000,1350189625,21800,21800,21800,21800,0
20250402,142900,1350189625,21800,21700,21800,21700,1941
20250402,142800,1308067725,21650,21700,21700,21650,578
20250402,142700,1295525325,21750,21750,21750,21750,0
20250402,142600,1295525325,21750,21750,21750,21750,101
20250402,142500,1293328575,21750,21700,21750,21650,610
20250402,142400,1280089225,21700,21700,21700,21700,3
20250402,142300,1280024125,21700,21700,21700,21700,38
20250402,142200,1279199525,21750,21750,21750,21600,1161
20250402,142100,1254073875,21750,21750,21750,21750,30
20250402,142000,1253421375,21800,21800,21800,21800,0
20250402,141900,1253421375,21800,21800,21800,21800,0
20250402,141800,1253421375,21800,21800,21800,21800,9
20250402,141700,1253225175,21800,21800,21800,21800,15
20250402,141600,1252898175,21800,21800,21800,21800,403
20250402,141500,1244112775,21850,21800,21850,21750,878
20250402,141400,1224975475,21800,21800,21800,21800,0
20250402,141300,1224975475,21800,21750,21800,21600,1764
20250402,141200,1186756425,21700,21700,21700,21700,23
20250402,141100,1186257325,21750,21750,21750,21750,20
20250402,141000,1185822325,21750,21750,21750,21750,0
20250402,140900,1185822325,21750,21750,21750,21750,10
20250402,140800,1185604825,21750,21750,21750,21750,126
20250402,140700,1182864325,21750,21750,21750,21700,550
20250402,140600,1170926825,21750,21750,21750,21750,0
20250402,140500,1170926825,21750,21750,21750,21750,2
20250402,140400,1170883325,21700,21700,21700,21700,3
20250402,140300,1170818225,21750,21800,21850,21700,758
20250402,140200,1154325325,21850,21800,21850,21800,308
20250402,140100,1147610875,21800,21800,21800,21800,0
20250402,140000,1147610875,21800,21800,21800,21800,1
20250402,135900,1147589075,21750,21750,21750,21750,0
20250402,135800,1147589075,21750,21800,21800,21750,7
20250402,135700,1147436775,21750,21750,21750,21750,6
20250402,135600,1147306275,21750,21800,21800,21700,577
20250402,135500,1134769125,21750,21750,21750,21750,50
20250402,135400,1133681625,21750,21750,21750,21750,3
20250402,135300,1133616375,21750,21750,21750,21750,251
20250402,135200,1128157125,21800,21800,21800,21800,3
20250402,135100,1128091725,21800,21800,21800,21800,388
20250402,135000,1119633325,21800,21800,21800,21800,2
20250402,134900,1119589725,21800,21800,21800,21800,49
20250402,134800,1118521525,21800,21800,21800,21800,1
20250402,134700,1118499725,21800,21800,21800,21800,0
20250402,134600,1118499725,21800,21750,21800,21750,10
20250402,134500,1118282075,21800,21800,21800,21800,0
20250402,134400,1118282075,21800,21800,21800,21800,0
20250402,134300,1118282075,21800,21800,21800,21800,0
20250402,134200,1118282075,21800,21750,21800,21750,87
20250402,134100,1116389025,21750,21800,21800,21700,523
20250402,134000,1105026775,21800,21800,21800,21800,0
20250402,133900,1105026775,21800,21800,21800,21800,0
20250402,133800,1105026775,21800,21800,21800,21750,297
20250402,133700,1098560825,21850,21850,21850,21850,0
20250402,133600,1098560825,21850,21850,21850,21850,0
20250402,133500,1098560825,21850,21850,21850,21850,0
20250402,133400,1098560825,21850,21850,21850,21850,0
20250402,133300,1098560825,21850,21850,21850,21850,0
20250402,133200,1098560825,21850,21850,21850,21850,2
20250402,133100,1098517125,21850,21850,21850,21850,197
20250402,133000,1094212675,21800,21800,21850,21800,77
20250402,132900,1092533225,21800,21825,21825,21800,16
20250402,132800,1092184400,21850,21850,21850,21850,2
20250402,132700,1092140700,21850,21850,21850,21850,0
20250402,132600,1092140700,21850,21850,21850,21800,334
20250402,132500,1084858600,21850,21850,21850,21850,100
20250402,132400,1082673600,21950,21950,21950,21950,25
20250402,132300,1082124850,21950,21900,21950,21900,59
20250402,132200,1080832700,21950,21950,21950,21950,0
20250402,132100,1080832700,21950,21950,21950,21950,3
20250402,132000,1080766850,21900,21900,21900,21900,45
20250402,131900,1079781350,21950,21900,21950,21900,6
20250402,131800,1079649900,21900,21900,21900,21900,2
20250402,131700,1079606100,21900,21900,21900,21900,46
20250402,131600,1078598700,21950,21950,21950,21950,0
20250402,131500,1078598700,21950,21950,21950,21950,2
20250402,131400,1078554800,21900,21900,21900,21900,92
20250402,131300,1076540000,21900,21900,21900,21900,44
20250402,131200,1075576400,21850,21850,21850,21850,0
20250402,131100,1075576400,21850,21850,21850,21850,20
20250402,131000,1075139400,21950,21900,21950,21900,71
20250402,130900,1073584250,21950,21950,21950,21950,1
20250402,130800,1073562300,21950,21950,21950,21950,0
20250402,130700,1073562300,21950,21950,21950,21950,200
20250402,130600,1069172300,21950,21950,21950,21950,10
20250402,130500,1068952800,22000,22000,22000,22000,614
20250402,130400,1055444800,22000,22000,22000,22000,0
20250402,130300,1055444800,22000,22000,22000,22000,0
20250402,130200,1055444800,22000,22000,22000,22000,117
20250402,130100,1052870800,22000,22000,22000,22000,0
20250402,130000,1052870800,22000,21950,22000,21950,101
20250402,125900,1050653800,22000,22000,22000,22000,0
20250402,125800,1050653800,22000,22000,22000,22000,8
20250402,125700,1050477800,22050,22050,22050,22050,2
20250402,125600,1050433700,22100,22100,22100,22100,0
20250402,125500,1050433700,22100,21950,22100,21950,368
20250402,125400,1042320500,22050,21950,22050,21950,529
20250402,125300,1030689950,21950,21950,21950,21950,20
20250402,125200,1030250950,21950,21950,21950,21950,0
20250402,125100,1030250950,21950,21950,21950,21950,0
20250402,125000,1030250950,21950,21950,21950,21950,0
20250402,124900,1030250950,21950,21950,21950,21950,0
20250402,124800,1030250950,21950,21900,21950,21900,46
20250402,124700,1029243500,21850,21850,21850,21850,30
20250402,124600,1028588000,21900,21900,21900,21900,0
20250402,124500,1028588000,21900,21900,21900,21900,0
20250402,124400,1028588000,21900,21900,21900,21900,3
20250402,124300,1028522300,21900,21900,21900,21900,0
20250402,124200,1028522300,21900,21900,21900,21900,235
20250402,124100,1023375800,21900,21900,21900,21900,205
20250402,124000,1018886300,21850,21850,21850,21850,448
20250402,123900,1009097500,21850,21850,21850,21850,0
20250402,123800,1009097500,21850,21850,21850,21850,7
20250402,123700,1008944550,21850,21850,21850,21850,0
20250402,123600,1008944550,21850,21850,21850,21850,3
20250402,123500,1008879000,21900,21900,21900,21900,0
20250402,123400,1008879000,21900,21900,21900,21900,1
20250402,123300,1008857100,21850,21850,21850,21850,235
20250402,123200,1003722350,21850,21850,21850,21850,0
20250402,123100,1003722350,21850,21850,21850,21850,0
20250402,123000,1003722350,21850,21800,21850,21800,383
20250402,122900,995354950,21800,21800,21800,21800,17
20250402,122800,994984350,21800,21800,21800,21800,73
20250402,122700,993392950,21800,21800,21800,21800,1
20250402,122600,993371150,21800,21800,21800,21800,8
20250402,122500,993196750,21800,21800,21800,21800,798
20250402,122400,975800350,21850,21850,21850,21850,0
20250402,122300,975800350,21850,21850,21850,21850,0
20250402,122200,975800350,21850,21850,21850,21850,0
20250402,122100,975800350,21850,21850,21850,21850,0
20250402,122000,975800350,21850,21850,21850,21850,0
20250402,121900,975800350,21850,21850,21850,21850,1
20250402,121800,975778500,21850,21850,21850,21850,7
20250402,121700,975625550,21850,21850,21850,21800,8
20250402,121600,975450800,21850,21850,21850,21850,0
20250402,121500,975450800,21850,21800,21850,21800,16
20250402,121400,975101900,21800,21800,21800,21800,0
20250402,121300,975101900,21800,21800,21800,21800,0
20250402,121200,975101900,21800,21800,21800,21800,0
20250402,121100,975101900,21800,21800,21800,21800,0
20250402,121000,975101900,21800,21800,21800,21800,0
20250402,120900,975101900,21800,21800,21800,21800,0
20250402,120800,975101900,21800,21800,21800,21800,617
20250402,120700,961651300,21800,21800,21800,21800,0
20250402,120600,961651300,21800,21800,21800,21800,796
20250402,120500,944298500,21825,21825,21825,21825,50
20250402,120400,943207250,21825,21825,21825,21825,0
20250402,120300,943207250,21825,21825,21825,21825,50
20250402,120200,942116000,21850,21850,21850,21850,0
20250402,120100,942116000,21850,21850,21850,21850,5
20250402,120000,942006750,21850,21850,21850,21850,20
20250402,115900,941569750,21800,21850,21850,21800,87
20250402,115800,939668850,21850,21850,21850,21850,0
20250402,115700,939668850,21850,21850,21850,21850,24
20250402,115600,939144450,21850,21850,21850,21850,77
20250402,115500,937462000,21850,21850,21850,21850,0
20250402,115400,937462000,21850,21850,21850,21850,113
20250402,115300,934992950,21900,21900,21900,21900,0
20250402,115200,934992950,21900,21850,21900,21850,260
20250402,115100,929311900,21850,21900,21900,21850,706
20250402,115000,913877050,21900,21900,21900,21900,0
20250402,114900,913877050,21900,21900,21900,21900,30
20250402,114800,913220050,21950,21950,21950,21950,50
20250402,114700,912122550,21950,21950,21950,21950,0
20250402,114600,912122550,21950,21950,21950,21950,1
20250402,114500,912100600,21900,21900,21900,21900,115
20250402,114400,909582100,22000,22000,22000,22000,0
20250402,114300,909582100,22000,21950,22000,21950,3
20250402,114200,909516200,22000,22000,22000,22000,0
20250402,114100,909516200,22000,22000,22000,22000,1
20250402,114000,909494200,21950,21950,21950,21950,0
20250402,113900,909494200,21950,21950,21950,21950,1
20250402,113800,909472250,21900,21900,21900,21900,0
20250402,113700,909472250,21900,21900,21900,21900,16
20250402,113600,909121850,21950,21950,21950,21950,636
20250402,113500,895161650,21950,21950,21950,21950,7
20250402,113400,895008000,21950,21950,21950,21950,4
20250402,113300,894920200,21950,21950,21950,21950,2
20250402,113200,894876300,21950,21950,21950,21950,5
20250402,113100,894766550,21950,22000,22000,21900,83
20250402,113000,892946450,21950,21950,21950,21950,0
20250402,112900,892946450,21950,21950,21950,21950,3
20250402,112800,892880600,22000,22000,22000,22000,0
20250402,112700,892880600,22000,22000,22000,22000,0
20250402,112600,892880600,22000,22000,22000,22000,41
20250402,112500,891978600,22000,21900,22000,21900,1059
20250402,112400,868738400,21950,21950,21950,21950,15
20250402,112300,868409150,21950,21950,21950,21950,0
20250402,112200,868409150,21950,21950,21950,21950,200
20250402,112100,864019150,21950,21950,21950,21950,0
20250402,112000,864019150,21950,21950,21950,21950,0
20250402,111900,864019150,21950,21950,21950,21950,0
20250402,111800,864019150,21950,21950,21950,21950,17
20250402,111700,863646000,21950,22000,22000,21950,90
20250402,111600,861669000,22000,21950,22000,21950,240
20250402,111500,856400900,21950,22000,22000,21950,67
20250402,111400,854929900,22000,22000,22000,22000,1
20250402,111300,854907900,21950,21950,21950,21950,110
20250402,111200,852493400,22000,22000,22000,22000,10
20250402,111100,852273400,22000,21950,22000,21950,6
20250402,111000,852141650,21950,21950,21950,21950,165
20250402,110900,848519900,22050,22000,22050,22000,91
20250402,110800,846517850,22050,22000,22050,22000,14
20250402,110700,846209800,22000,21950,22000,21950,7
20250402,110600,846056100,21950,21950,21950,21950,188
20250402,110500,841929500,21900,21900,21900,21900,14
20250402,110400,841622900,21900,21900,21900,21900,22
20250402,110300,841141100,21850,21850,21850,21850,100
20250402,110200,838956100,21900,21900,21900,21850,71
20250402,110100,837402150,21900,21900,21900,21900,0
20250402,110000,837402150,21900,21900,21900,21900,213
20250402,105900,832737450,21900,21900,21900,21900,0
20250402,105800,832737450,21900,21900,21900,21900,0
20250402,105700,832737450,21900,21900,21900,21900,0
20250402,105600,832737450,21900,21900,21900,21900,0
20250402,105500,832737450,21900,21900,21900,21900,47
20250402,105400,831708150,21900,21900,21900,21900,0
20250402,105300,831708150,21900,21850,21900,21850,292
20250402,105200,825326450,21850,21850,21850,21850,338
20250402,105100,817941150,21900,21900,21900,21900,0
20250402,105000,817941150,21900,21900,21900,21900,0
20250402,104900,817941150,21900,21900,21900,21900,202
20250402,104800,813517350,21850,21850,21850,21850,0
20250402,104700,813517350,21850,21850,21850,21850,200
20250402,104600,809147350,21850,21850,21850,21850,445
20250402,104500,799424100,21900,21900,21900,21900,0
20250402,104400,799424100,21900,21900,21900,21900,50
20250402,104300,798329100,21900,21900,21950,21900,102
20250402,104200,796095200,21900,21900,21900,21900,319
20250402,104100,789109100,21900,21900,21900,21900,5
20250402,104000,788999600,21950,21950,21950,21950,0
20250402,103900,788999600,21950,21950,21950,21950,0
20250402,103800,788999600,21950,21950,21950,21950,0
20250402,103700,788999600,21950,21950,21950,21950,1
20250402,103600,788977650,21900,21900,21900,21900,0
20250402,103500,788977650,21900,21900,21900,21900,0
20250402,103400,788977650,21900,21900,21900,21900,196
20250402,103300,784685250,21900,21950,21950,21900,5
20250402,103200,784575700,21900,21900,21900,21900,5
20250402,103100,784466200,21950,21950,21950,21950,0
20250402,103000,784466200,21950,21950,21950,21950,11
20250402,102900,784224750,21900,21900,21900,21900,6
20250402,102800,784093350,21900,21950,21950,21900,100
20250402,102700,781903100,21900,21900,21900,21900,8
20250402,102600,781727900,21900,21900,21900,21900,22
20250402,102500,781246100,21900,21900,21900,21850,586
20250402,102400,768433700,21950,21950,21950,21950,10
20250402,102300,768214200,21900,21900,21900,21900,21
20250402,102200,767754300,21900,21900,21900,21900,30
20250402,102100,767097300,21950,21950,21950,21950,4
20250402,102000,767009500,22050,22050,22050,22050,0
20250402,101900,767009500,22050,22050,22050,22050,0
20250402,101800,767009500,22050,21900,22050,21850,645
20250402,101700,752838100,21900,21850,21900,21850,120
20250402,101600,750215100,21900,21950,21950,21850,889
20250402,101500,730768650,21950,22000,22000,21950,2
20250402,101400,730724700,22000,22000,22000,22000,673
20250402,101300,715918700,22050,22000,22050,22000,51
20250402,101200,714796650,22000,22000,22000,22000,0
20250402,101100,714796650,22000,22000,22000,22000,0
20250402,101000,714796650,22000,22000,22000,22000,35
20250402,100900,714026650,22050,22000,22050,22000,51
20250402,100800,712904600,22000,22000,22000,22000,8
20250402,100700,712728600,22000,22000,22000,22000,44
20250402,100600,711760600,22000,22050,22050,22000,111
20250402,100500,709313600,22050,22050,22050,22050,13
20250402,100400,709026950,22050,22000,22050,22000,42
20250402,100300,708101400,22000,22000,22000,22000,127
20250402,100200,705307400,22000,22000,22000,22000,2
20250402,100100,705263400,21950,22000,22000,21950,31
20250402,100000,704582550,22000,22000,22000,22000,0
20250402,095900,704582550,22000,22000,22000,22000,0
20250402,095800,704582550,22000,22000,22000,22000,0
20250402,095700,704582550,22000,22000,22000,22000,0
20250402,095600,704582550,22000,22050,22050,22000,316
20250402,095500,697630500,22050,22050,22050,22000,650
20250402,095400,683317650,22100,22100,22100,22100,0
20250402,095300,683317650,22100,22100,22100,22100,0
20250402,095200,683317650,22100,22100,22100,22100,50
20250402,095100,682212650,22150,22100,22150,22100,16
20250402,095000,681858800,22150,22150,22150,22150,0
20250402,094900,681858800,22150,22150,22150,22150,0
20250402,094800,681858800,22150,22150,22150,22150,0
20250402,094700,681858800,22150,22150,22150,22150,182
20250402,094600,677827500,22100,22100,22100,22100,23
20250402,094500,677319200,22100,22100,22100,22100,10
20250402,094400,677098200,22100,22100,22100,22100,161
20250402,094300,673540100,22050,22050,22050,22050,0
20250402,094200,673540100,22050,22100,22100,22050,117
20250402,094100,670959850,22150,22100,22150,22100,193
20250402,094000,666694500,22200,22000,22200,22000,275
20250402,093900,660618350,22100,22100,22100,22100,2
20250402,093800,660574150,22100,21950,22100,21900,714
20250402,093700,644862750,22000,22000,22000,22000,490
20250402,093600,634082750,22100,22050,22100,22050,99
20250402,093500,631898900,22050,22000,22050,22000,27
20250402,093400,631304200,22050,21950,22050,21950,58
20250402,093300,630028350,21950,21950,21950,21950,30
20250402,093200,629369850,21950,22000,22000,21950,73
20250402,093100,627767350,21950,21950,21950,21950,434
20250402,093000,618241050,22050,21950,22050,21950,1046
20250402,092900,595231700,21900,21900,21900,21900,10
20250402,092800,595012700,22000,22000,22000,22000,4
20250402,092700,594924700,21950,22000,22000,21950,380
20250402,092600,586570550,22000,22050,22050,22000,260
20250402,092500,580849500,22050,22050,22050,22050,23
20250402,092400,580342350,22050,22050,22100,22050,414
20250402,092300,571206300,22100,22100,22100,22100,95
20250402,092200,569106800,22200,22350,22350,22100,861
20250402,092100,549995900,22350,22350,22450,22300,588
20250402,092000,536850650,22350,22400,22400,22300,13
20250402,091900,536559600,22400,22400,22400,22400,501
20250402,091800,525337200,22450,22450,22450,22400,120
20250402,091700,522644100,22450,22450,22500,22400,1024
20250402,091600,499655550,22450,22300,22450,22300,1272
20250402,091500,471208200,22350,22350,22450,22300,2868
20250402,091400,407150550,22300,22150,22300,22150,831
20250402,091300,388688600,22150,21950,22450,21900,3190
20250402,091200,318128200,21950,21850,22000,21850,198
20250402,091100,313795100,21850,21850,21850,21750,139
20250402,091000,310771300,21800,21700,21800,21700,95
20250402,090900,308703700,21700,21750,21850,21650,1918
20250402,090800,267071450,21850,21900,21900,21750,747
20250402,090700,250793450,21850,21950,21950,21850,778
20250402,090600,233753250,22000,22000,22050,21950,695
20250402,090500,218479150,22050,21900,22050,21800,245
20250402,090400,213120500,21850,22050,22050,21850,978
20250402,090300,191713700,22000,22100,22200,21900,741
20250402,090200,175333250,22100,21900,22150,21800,5407
20250402,090100,56932650,22000,22150,22150,21950,698
20250402,090000,41570350,21900,22000,22050,21900,1888
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 202300 1602372225 21650 21650 21650 21650 2141
3 20250402 202200 1602372225 21650 21650 21650 21650 0
4 20250402 202100 1602372225 21650 21650 21650 21650 0
5 20250402 202000 1602372225 21650 21650 21650 21650 0
6 20250402 201900 1602372225 21650 21650 21650 21650 0
7 20250402 201800 1602372225 21650 21650 21650 21650 0
8 20250402 201700 1602372225 21650 21650 21650 21650 0
9 20250402 201600 1602372225 21650 21650 21650 21650 0
10 20250402 201500 1602372225 21650 21650 21650 21650 0
11 20250402 201400 1602372225 21650 21650 21650 21650 0
12 20250402 201300 1602372225 21650 21650 21650 21650 0
13 20250402 201200 1602372225 21650 21650 21650 21650 0
14 20250402 201100 1602372225 21650 21650 21650 21650 0
15 20250402 201000 1602372225 21650 21650 21650 21650 0
16 20250402 200900 1602372225 21650 21650 21650 21650 0
17 20250402 200800 1602372225 21650 21650 21650 21650 0
18 20250402 200700 1602372225 21650 21650 21650 21650 0
19 20250402 200600 1602372225 21650 21650 21650 21650 0
20 20250402 200500 1602372225 21650 21650 21650 21650 0
21 20250402 200400 1602372225 21650 21650 21650 21650 0
22 20250402 200300 1602372225 21650 21650 21650 21650 0
23 20250402 200200 1602372225 21650 21650 21650 21650 0
24 20250402 200100 1602372225 21650 21650 21650 21650 0
25 20250402 200000 1602372225 21650 21650 21650 21650 0
26 20250402 195900 1602372225 21650 21650 21650 21650 0
27 20250402 195800 1602372225 21650 21650 21650 21650 0
28 20250402 195700 1602372225 21650 21650 21650 21650 0
29 20250402 195600 1602372225 21650 21650 21650 21650 0
30 20250402 195500 1602372225 21650 21650 21650 21650 0
31 20250402 195400 1602372225 21650 21650 21650 21650 0
32 20250402 195300 1602372225 21650 21650 21650 21650 2141
33 20250402 195200 1602372225 21650 21650 21650 21650 0
34 20250402 195100 1602372225 21650 21650 21650 21650 0
35 20250402 195000 1602372225 21650 21650 21650 21650 0
36 20250402 194900 1602372225 21650 21650 21650 21650 0
37 20250402 194800 1602372225 21650 21650 21650 21650 0
38 20250402 194700 1602372225 21650 21650 21650 21650 0
39 20250402 194600 1602372225 21650 21650 21650 21650 0
40 20250402 194500 1602372225 21650 21650 21650 21650 0
41 20250402 194400 1602372225 21650 21650 21650 21650 0
42 20250402 194300 1602372225 21650 21650 21650 21650 0
43 20250402 194200 1602372225 21650 21650 21650 21650 0
44 20250402 194100 1602372225 21650 21650 21650 21650 0
45 20250402 194000 1602372225 21650 21650 21650 21650 0
46 20250402 193900 1602372225 21650 21650 21650 21650 0
47 20250402 193800 1602372225 21650 21650 21650 21650 0
48 20250402 193700 1602372225 21650 21650 21650 21650 0
49 20250402 193600 1602372225 21650 21650 21650 21650 0
50 20250402 193500 1602372225 21650 21650 21650 21650 0
51 20250402 193400 1602372225 21650 21650 21650 21650 0
52 20250402 193300 1602372225 21650 21650 21650 21650 0
53 20250402 193200 1602372225 21650 21650 21650 21650 0
54 20250402 193100 1602372225 21650 21650 21650 21650 0
55 20250402 193000 1602372225 21650 21650 21650 21650 0
56 20250402 192900 1602372225 21650 21650 21650 21650 0
57 20250402 192800 1602372225 21650 21650 21650 21650 0
58 20250402 192700 1602372225 21650 21650 21650 21650 0
59 20250402 192600 1602372225 21650 21650 21650 21650 0
60 20250402 192500 1602372225 21650 21650 21650 21650 0
61 20250402 192400 1602372225 21650 21650 21650 21650 0
62 20250402 192300 1602372225 21650 21650 21650 21650 2141
63 20250402 192200 1602372225 21650 21650 21650 21650 0
64 20250402 192100 1602372225 21650 21650 21650 21650 0
65 20250402 192000 1602372225 21650 21650 21650 21650 0
66 20250402 191900 1602372225 21650 21650 21650 21650 0
67 20250402 191800 1602372225 21650 21650 21650 21650 0
68 20250402 191700 1602372225 21650 21650 21650 21650 0
69 20250402 191600 1602372225 21650 21650 21650 21650 0
70 20250402 191500 1602372225 21650 21650 21650 21650 0
71 20250402 191400 1602372225 21650 21650 21650 21650 0
72 20250402 191300 1602372225 21650 21650 21650 21650 0
73 20250402 191200 1602372225 21650 21650 21650 21650 0
74 20250402 191100 1602372225 21650 21650 21650 21650 0
75 20250402 191000 1602372225 21650 21650 21650 21650 0
76 20250402 190900 1602372225 21650 21650 21650 21650 0
77 20250402 190800 1602372225 21650 21650 21650 21650 0
78 20250402 190700 1602372225 21650 21650 21650 21650 0
79 20250402 190600 1602372225 21650 21650 21650 21650 0
80 20250402 190500 1602372225 21650 21650 21650 21650 0
81 20250402 190400 1602372225 21650 21650 21650 21650 0
82 20250402 190300 1602372225 21650 21650 21650 21650 0
83 20250402 190200 1602372225 21650 21650 21650 21650 0
84 20250402 190100 1602372225 21650 21650 21650 21650 0
85 20250402 190000 1602372225 21650 21650 21650 21650 0
86 20250402 185900 1602372225 21650 21650 21650 21650 0
87 20250402 185800 1602372225 21650 21650 21650 21650 0
88 20250402 185700 1602372225 21650 21650 21650 21650 0
89 20250402 185600 1602372225 21650 21650 21650 21650 0
90 20250402 185500 1602372225 21650 21650 21650 21650 0
91 20250402 185400 1602372225 21650 21650 21650 21650 0
92 20250402 185300 1602372225 21650 21650 21650 21650 2141
93 20250402 185200 1602372225 21650 21650 21650 21650 0
94 20250402 185100 1602372225 21650 21650 21650 21650 0
95 20250402 185000 1602372225 21650 21650 21650 21650 0
96 20250402 184900 1602372225 21650 21650 21650 21650 0
97 20250402 184800 1602372225 21650 21650 21650 21650 0
98 20250402 184700 1602372225 21650 21650 21650 21650 0
99 20250402 184600 1602372225 21650 21650 21650 21650 0
100 20250402 184500 1602372225 21650 21650 21650 21650 0
101 20250402 184400 1602372225 21650 21650 21650 21650 0
102 20250402 184300 1602372225 21650 21650 21650 21650 0
103 20250402 184200 1602372225 21650 21650 21650 21650 0
104 20250402 184100 1602372225 21650 21650 21650 21650 0
105 20250402 184000 1602372225 21650 21650 21650 21650 0
106 20250402 183900 1602372225 21650 21650 21650 21650 0
107 20250402 183800 1602372225 21650 21650 21650 21650 0
108 20250402 183700 1602372225 21650 21650 21650 21650 0
109 20250402 183600 1602372225 21650 21650 21650 21650 0
110 20250402 183500 1602372225 21650 21650 21650 21650 0
111 20250402 183400 1602372225 21650 21650 21650 21650 0
112 20250402 183300 1602372225 21650 21650 21650 21650 0
113 20250402 183200 1602372225 21650 21650 21650 21650 0
114 20250402 183100 1602372225 21650 21650 21650 21650 0
115 20250402 183000 1602372225 21650 21650 21650 21650 0
116 20250402 182900 1602372225 21650 21650 21650 21650 0
117 20250402 182800 1602372225 21650 21650 21650 21650 0
118 20250402 182700 1602372225 21650 21650 21650 21650 0
119 20250402 182600 1602372225 21650 21650 21650 21650 0
120 20250402 182500 1602372225 21650 21650 21650 21650 0
121 20250402 182400 1602372225 21650 21650 21650 21650 0
122 20250402 182300 1602372225 21650 21650 21650 21650 2141
123 20250402 182200 1602372225 21650 21650 21650 21650 0
124 20250402 182100 1602372225 21650 21650 21650 21650 0
125 20250402 182000 1602372225 21650 21650 21650 21650 0
126 20250402 181900 1602372225 21650 21650 21650 21650 0
127 20250402 181800 1602372225 21650 21650 21650 21650 0
128 20250402 181700 1602372225 21650 21650 21650 21650 0
129 20250402 181600 1602372225 21650 21650 21650 21650 0
130 20250402 181500 1602372225 21650 21650 21650 21650 0
131 20250402 181400 1602372225 21650 21650 21650 21650 0
132 20250402 181300 1602372225 21650 21650 21650 21650 0
133 20250402 181200 1602372225 21650 21650 21650 21650 0
134 20250402 181100 1602372225 21650 21650 21650 21650 0
135 20250402 181000 1602372225 21650 21650 21650 21650 0
136 20250402 180900 1602372225 21650 21650 21650 21650 0
137 20250402 180800 1602372225 21650 21650 21650 21650 0
138 20250402 180700 1602372225 21650 21650 21650 21650 0
139 20250402 180600 1602372225 21650 21650 21650 21650 0
140 20250402 180500 1602372225 21650 21650 21650 21650 0
141 20250402 180400 1602372225 21650 21650 21650 21650 0
142 20250402 180300 1602372225 21650 21650 21650 21650 0
143 20250402 180200 1602372225 21650 21650 21650 21650 0
144 20250402 180100 1602372225 21650 21650 21650 21650 0
145 20250402 180000 1602372225 21650 21650 21650 21650 0
146 20250402 175900 1602372225 21650 21650 21650 21650 0
147 20250402 175800 1602372225 21650 21650 21650 21650 0
148 20250402 175700 1602372225 21650 21650 21650 21650 0
149 20250402 175600 1602372225 21650 21650 21650 21650 0
150 20250402 175500 1602372225 21650 21650 21650 21650 0
151 20250402 175400 1602372225 21650 21650 21650 21650 0
152 20250402 175300 1602372225 21650 21650 21650 21650 2141
153 20250402 175200 1602372225 21650 21650 21650 21650 0
154 20250402 175100 1602372225 21650 21650 21650 21650 0
155 20250402 175000 1602372225 21650 21650 21650 21650 0
156 20250402 174900 1602372225 21650 21650 21650 21650 0
157 20250402 174800 1602372225 21650 21650 21650 21650 0
158 20250402 174700 1602372225 21650 21650 21650 21650 0
159 20250402 174600 1602372225 21650 21650 21650 21650 0
160 20250402 174500 1602372225 21650 21650 21650 21650 0
161 20250402 174400 1602372225 21650 21650 21650 21650 0
162 20250402 174300 1602372225 21650 21650 21650 21650 0
163 20250402 174200 1602372225 21650 21650 21650 21650 0
164 20250402 174100 1602372225 21650 21650 21650 21650 0
165 20250402 174000 1602372225 21650 21650 21650 21650 0
166 20250402 173900 1602372225 21650 21650 21650 21650 0
167 20250402 173800 1602372225 21650 21650 21650 21650 0
168 20250402 173700 1602372225 21650 21650 21650 21650 0
169 20250402 173600 1602372225 21650 21650 21650 21650 0
170 20250402 173500 1602372225 21650 21650 21650 21650 0
171 20250402 173400 1602372225 21650 21650 21650 21650 0
172 20250402 173300 1602372225 21650 21650 21650 21650 0
173 20250402 173200 1602372225 21650 21650 21650 21650 0
174 20250402 173100 1602372225 21650 21650 21650 21650 0
175 20250402 173000 1602372225 21650 21650 21650 21650 0
176 20250402 172900 1602372225 21650 21650 21650 21650 0
177 20250402 172800 1602372225 21650 21650 21650 21650 0
178 20250402 172700 1602372225 21650 21650 21650 21650 0
179 20250402 172600 1602372225 21650 21650 21650 21650 0
180 20250402 172500 1602372225 21650 21650 21650 21650 0
181 20250402 172400 1602372225 21650 21650 21650 21650 0
182 20250402 172300 1602372225 21650 21650 21650 21650 2141
183 20250402 172200 1602372225 21650 21650 21650 21650 0
184 20250402 172100 1602372225 21650 21650 21650 21650 0
185 20250402 172000 1602372225 21650 21650 21650 21650 0
186 20250402 171900 1602372225 21650 21650 21650 21650 0
187 20250402 171800 1602372225 21650 21650 21650 21650 0
188 20250402 171700 1602372225 21650 21650 21650 21650 0
189 20250402 171600 1602372225 21650 21650 21650 21650 0
190 20250402 171500 1602372225 21650 21650 21650 21650 0
191 20250402 171400 1602372225 21650 21650 21650 21650 0
192 20250402 171300 1602372225 21650 21650 21650 21650 0
193 20250402 171200 1602372225 21650 21650 21650 21650 0
194 20250402 171100 1602372225 21650 21650 21650 21650 0
195 20250402 171000 1602372225 21650 21650 21650 21650 0
196 20250402 170900 1602372225 21650 21650 21650 21650 0
197 20250402 170800 1602372225 21650 21650 21650 21650 0
198 20250402 170700 1602372225 21650 21650 21650 21650 0
199 20250402 170600 1602372225 21650 21650 21650 21650 0
200 20250402 170500 1602372225 21650 21650 21650 21650 0
201 20250402 170400 1602372225 21650 21650 21650 21650 0
202 20250402 170300 1602372225 21650 21650 21650 21650 0
203 20250402 170200 1602372225 21650 21650 21650 21650 0
204 20250402 170100 1602372225 21650 21650 21650 21650 0
205 20250402 170000 1602372225 21650 21650 21650 21650 0
206 20250402 165900 1602372225 21650 21650 21650 21650 0
207 20250402 165800 1602372225 21650 21650 21650 21650 0
208 20250402 165700 1602372225 21650 21650 21650 21650 0
209 20250402 165600 1602372225 21650 21650 21650 21650 0
210 20250402 165500 1602372225 21650 21650 21650 21650 0
211 20250402 165400 1602372225 21650 21650 21650 21650 0
212 20250402 165300 1602372225 21650 21650 21650 21650 2141
213 20250402 165200 1602372225 21650 21650 21650 21650 0
214 20250402 165100 1602372225 21650 21650 21650 21650 0
215 20250402 165000 1602372225 21650 21650 21650 21650 0
216 20250402 164900 1602372225 21650 21650 21650 21650 0
217 20250402 164800 1602372225 21650 21650 21650 21650 0
218 20250402 164700 1602372225 21650 21650 21650 21650 0
219 20250402 164600 1602372225 21650 21650 21650 21650 0
220 20250402 164500 1602372225 21650 21650 21650 21650 0
221 20250402 164400 1602372225 21650 21650 21650 21650 0
222 20250402 164300 1602372225 21650 21650 21650 21650 0
223 20250402 164200 1602372225 21650 21650 21650 21650 0
224 20250402 164100 1602372225 21650 21650 21650 21650 0
225 20250402 164000 1602372225 21650 21650 21650 21650 0
226 20250402 163900 1602372225 21650 21650 21650 21650 0
227 20250402 163800 1602372225 21650 21650 21650 21650 0
228 20250402 163700 1602372225 21650 21650 21650 21650 0
229 20250402 163600 1602372225 21650 21650 21650 21650 0
230 20250402 163500 1602372225 21650 21650 21650 21650 0
231 20250402 163400 1602372225 21650 21650 21650 21650 0
232 20250402 163300 1602372225 21650 21650 21650 21650 0
233 20250402 163200 1602372225 21650 21650 21650 21650 0
234 20250402 163100 1602372225 21650 21650 21650 21650 0
235 20250402 163000 1602372225 21650 21650 21650 21650 0
236 20250402 162900 1602372225 21650 21650 21650 21650 0
237 20250402 162800 1602372225 21650 21650 21650 21650 0
238 20250402 162700 1602372225 21650 21650 21650 21650 0
239 20250402 162600 1602372225 21650 21650 21650 21650 0
240 20250402 162500 1602372225 21650 21650 21650 21650 0
241 20250402 162400 1602372225 21650 21650 21650 21650 0
242 20250402 162300 1602372225 21650 21650 21650 21650 2141
243 20250402 162200 1602372225 21650 21650 21650 21650 0
244 20250402 162100 1602372225 21650 21650 21650 21650 0
245 20250402 162000 1602372225 21650 21650 21650 21650 0
246 20250402 161900 1602372225 21650 21650 21650 21650 0
247 20250402 161800 1602372225 21650 21650 21650 21650 0
248 20250402 161700 1602372225 21650 21650 21650 21650 0
249 20250402 161600 1602372225 21650 21650 21650 21650 0
250 20250402 161500 1602372225 21650 21650 21650 21650 0
251 20250402 161400 1602372225 21650 21650 21650 21650 0
252 20250402 161300 1602372225 21650 21650 21650 21650 0
253 20250402 161200 1602372225 21650 21650 21650 21650 0
254 20250402 161100 1602372225 21650 21650 21650 21650 0
255 20250402 161000 1602372225 21650 21650 21650 21650 0
256 20250402 160900 1602372225 21650 21650 21650 21650 0
257 20250402 160800 1602372225 21650 21650 21650 21650 0
258 20250402 160700 1602372225 21650 21650 21650 21650 0
259 20250402 160600 1602372225 21650 21650 21650 21650 0
260 20250402 160500 1602372225 21650 21650 21650 21650 0
261 20250402 160400 1602372225 21650 21650 21650 21650 0
262 20250402 160300 1602372225 21650 21650 21650 21650 0
263 20250402 160200 1602372225 21650 21650 21650 21650 0
264 20250402 160100 1602372225 21650 21650 21650 21650 0
265 20250402 160000 1602372225 21650 21650 21650 21650 0
266 20250402 155900 1602372225 21650 21650 21650 21650 0
267 20250402 155800 1602372225 21650 21650 21650 21650 0
268 20250402 155700 1602372225 21650 21650 21650 21650 0
269 20250402 155600 1602372225 21650 21650 21650 21650 0
270 20250402 155500 1602372225 21650 21650 21650 21650 0
271 20250402 155400 1602372225 21650 21650 21650 21650 0
272 20250402 155300 1602372225 21650 21650 21650 21650 2141
273 20250402 155200 1602372225 21650 21650 21650 21650 0
274 20250402 155100 1602372225 21650 21650 21650 21650 0
275 20250402 155000 1602372225 21650 21650 21650 21650 0
276 20250402 154900 1602372225 21650 21650 21650 21650 0
277 20250402 154800 1602372225 21650 21650 21650 21650 0
278 20250402 154700 1602372225 21650 21650 21650 21650 0
279 20250402 154600 1602372225 21650 21650 21650 21650 0
280 20250402 154500 1602372225 21650 21650 21650 21650 0
281 20250402 154400 1602372225 21650 21650 21650 21650 0
282 20250402 154300 1602372225 21650 21650 21650 21650 0
283 20250402 154200 1602372225 21650 21650 21650 21650 0
284 20250402 154100 1602372225 21650 21650 21650 21650 0
285 20250402 154000 1602372225 21650 21650 21650 21650 0
286 20250402 153900 1602372225 21650 21650 21650 21650 0
287 20250402 153800 1602372225 21650 21650 21650 21650 0
288 20250402 153700 1602372225 21650 21650 21650 21650 0
289 20250402 153600 1602372225 21650 21650 21650 21650 0
290 20250402 153500 1602372225 21650 21650 21650 21650 0
291 20250402 153400 1602372225 21650 21650 21650 21650 0
292 20250402 153300 1602372225 21650 21650 21650 21650 0
293 20250402 153200 1602372225 21650 21650 21650 21650 0
294 20250402 153100 1602372225 21650 21650 21650 21650 0
295 20250402 153000 1602372225 21650 21650 21650 21650 2141
296 20250402 152900 1556019575 21750 21750 21750 21750 0
297 20250402 152800 1556019575 21750 21750 21750 21750 0
298 20250402 152700 1556019575 21750 21750 21750 21750 0
299 20250402 152600 1556019575 21750 21750 21750 21750 0
300 20250402 152500 1556019575 21750 21750 21750 21750 0
301 20250402 152400 1556019575 21750 21750 21750 21750 0
302 20250402 152300 1556019575 21750 21750 21750 21750 0
303 20250402 152200 1556019575 21750 21750 21750 21750 0
304 20250402 152100 1556019575 21750 21750 21750 21750 0
305 20250402 152000 1556019575 21750 21750 21750 21750 0
306 20250402 151900 1556019575 21750 21750 21750 21750 12
307 20250402 151800 1555758575 21700 21700 21700 21700 688
308 20250402 151700 1540828975 21650 21700 21700 21650 220
309 20250402 151600 1536055475 21700 21650 21700 21650 81
310 20250402 151500 1534301775 21700 21700 21700 21700 374
311 20250402 151400 1526185975 21700 21650 21700 21650 55
312 20250402 151300 1524995125 21650 21650 21700 21650 111
313 20250402 151200 1522591875 21650 21700 21700 21650 669
314 20250402 151100 1508096475 21650 21650 21650 21650 26
315 20250402 151000 1507533575 21700 21650 21700 21650 273
316 20250402 150900 1501614925 21650 21675 21700 21650 107
317 20250402 150800 1499296475 21675 21700 21700 21675 30
318 20250402 150700 1498646175 21675 21650 21700 21650 71
319 20250402 150600 1497107550 21700 21650 21700 21650 550
320 20250402 150500 1485193700 21650 21650 21650 21650 134
321 20250402 150400 1482292600 21700 21675 21700 21650 78
322 20250402 150300 1480603350 21700 21700 21700 21675 322
323 20250402 150200 1473616450 21650 21700 21700 21650 105
324 20250402 150100 1471340650 21700 21650 21700 21650 53
325 20250402 150000 1470193150 21650 21700 21700 21650 132
326 20250402 145900 1467332800 21650 21700 21700 21650 336
327 20250402 145800 1460058300 21700 21700 21700 21700 0
328 20250402 145700 1460058300 21700 21650 21700 21650 287
329 20250402 145600 1453844700 21650 21650 21700 21650 335
330 20250402 145500 1446591850 21700 21650 21700 21650 260
331 20250402 145400 1440956150 21700 21700 21700 21650 149
332 20250402 145300 1437730200 21650 21700 21700 21650 131
333 20250402 145200 1434892850 21700 21700 21700 21700 81
334 20250402 145100 1433135150 21700 21700 21700 21700 134
335 20250402 145000 1430227350 21700 21700 21700 21650 511
336 20250402 144900 1419141200 21700 21700 21700 21675 852
337 20250402 144800 1400661875 21650 21750 21750 21650 346
338 20250402 144700 1393153125 21750 21750 21800 21750 335
339 20250402 144600 1385866625 21750 21750 21750 21750 107
340 20250402 144500 1383539375 21750 21750 21750 21750 80
341 20250402 144400 1381799375 21750 21750 21750 21750 134
342 20250402 144300 1378884875 21750 21750 21750 21750 7
343 20250402 144200 1378732625 21800 21750 21800 21750 689
344 20250402 144100 1363721825 21750 21750 21750 21750 118
345 20250402 144000 1361155325 21750 21750 21750 21750 53
346 20250402 143900 1360002575 21800 21800 21800 21800 0
347 20250402 143800 1360002575 21800 21750 21800 21750 61
348 20250402 143700 1358675325 21750 21750 21750 21750 0
349 20250402 143600 1358675325 21750 21750 21750 21750 0
350 20250402 143500 1358675325 21750 21750 21750 21750 164
351 20250402 143400 1355108325 21750 21750 21800 21750 134
352 20250402 143300 1352191325 21750 21750 21750 21750 17
353 20250402 143200 1351821575 21750 21750 21750 21750 61
354 20250402 143100 1350494825 21800 21800 21800 21800 14
355 20250402 143000 1350189625 21800 21800 21800 21800 0
356 20250402 142900 1350189625 21800 21700 21800 21700 1941
357 20250402 142800 1308067725 21650 21700 21700 21650 578
358 20250402 142700 1295525325 21750 21750 21750 21750 0
359 20250402 142600 1295525325 21750 21750 21750 21750 101
360 20250402 142500 1293328575 21750 21700 21750 21650 610
361 20250402 142400 1280089225 21700 21700 21700 21700 3
362 20250402 142300 1280024125 21700 21700 21700 21700 38
363 20250402 142200 1279199525 21750 21750 21750 21600 1161
364 20250402 142100 1254073875 21750 21750 21750 21750 30
365 20250402 142000 1253421375 21800 21800 21800 21800 0
366 20250402 141900 1253421375 21800 21800 21800 21800 0
367 20250402 141800 1253421375 21800 21800 21800 21800 9
368 20250402 141700 1253225175 21800 21800 21800 21800 15
369 20250402 141600 1252898175 21800 21800 21800 21800 403
370 20250402 141500 1244112775 21850 21800 21850 21750 878
371 20250402 141400 1224975475 21800 21800 21800 21800 0
372 20250402 141300 1224975475 21800 21750 21800 21600 1764
373 20250402 141200 1186756425 21700 21700 21700 21700 23
374 20250402 141100 1186257325 21750 21750 21750 21750 20
375 20250402 141000 1185822325 21750 21750 21750 21750 0
376 20250402 140900 1185822325 21750 21750 21750 21750 10
377 20250402 140800 1185604825 21750 21750 21750 21750 126
378 20250402 140700 1182864325 21750 21750 21750 21700 550
379 20250402 140600 1170926825 21750 21750 21750 21750 0
380 20250402 140500 1170926825 21750 21750 21750 21750 2
381 20250402 140400 1170883325 21700 21700 21700 21700 3
382 20250402 140300 1170818225 21750 21800 21850 21700 758
383 20250402 140200 1154325325 21850 21800 21850 21800 308
384 20250402 140100 1147610875 21800 21800 21800 21800 0
385 20250402 140000 1147610875 21800 21800 21800 21800 1
386 20250402 135900 1147589075 21750 21750 21750 21750 0
387 20250402 135800 1147589075 21750 21800 21800 21750 7
388 20250402 135700 1147436775 21750 21750 21750 21750 6
389 20250402 135600 1147306275 21750 21800 21800 21700 577
390 20250402 135500 1134769125 21750 21750 21750 21750 50
391 20250402 135400 1133681625 21750 21750 21750 21750 3
392 20250402 135300 1133616375 21750 21750 21750 21750 251
393 20250402 135200 1128157125 21800 21800 21800 21800 3
394 20250402 135100 1128091725 21800 21800 21800 21800 388
395 20250402 135000 1119633325 21800 21800 21800 21800 2
396 20250402 134900 1119589725 21800 21800 21800 21800 49
397 20250402 134800 1118521525 21800 21800 21800 21800 1
398 20250402 134700 1118499725 21800 21800 21800 21800 0
399 20250402 134600 1118499725 21800 21750 21800 21750 10
400 20250402 134500 1118282075 21800 21800 21800 21800 0
401 20250402 134400 1118282075 21800 21800 21800 21800 0
402 20250402 134300 1118282075 21800 21800 21800 21800 0
403 20250402 134200 1118282075 21800 21750 21800 21750 87
404 20250402 134100 1116389025 21750 21800 21800 21700 523
405 20250402 134000 1105026775 21800 21800 21800 21800 0
406 20250402 133900 1105026775 21800 21800 21800 21800 0
407 20250402 133800 1105026775 21800 21800 21800 21750 297
408 20250402 133700 1098560825 21850 21850 21850 21850 0
409 20250402 133600 1098560825 21850 21850 21850 21850 0
410 20250402 133500 1098560825 21850 21850 21850 21850 0
411 20250402 133400 1098560825 21850 21850 21850 21850 0
412 20250402 133300 1098560825 21850 21850 21850 21850 0
413 20250402 133200 1098560825 21850 21850 21850 21850 2
414 20250402 133100 1098517125 21850 21850 21850 21850 197
415 20250402 133000 1094212675 21800 21800 21850 21800 77
416 20250402 132900 1092533225 21800 21825 21825 21800 16
417 20250402 132800 1092184400 21850 21850 21850 21850 2
418 20250402 132700 1092140700 21850 21850 21850 21850 0
419 20250402 132600 1092140700 21850 21850 21850 21800 334
420 20250402 132500 1084858600 21850 21850 21850 21850 100
421 20250402 132400 1082673600 21950 21950 21950 21950 25
422 20250402 132300 1082124850 21950 21900 21950 21900 59
423 20250402 132200 1080832700 21950 21950 21950 21950 0
424 20250402 132100 1080832700 21950 21950 21950 21950 3
425 20250402 132000 1080766850 21900 21900 21900 21900 45
426 20250402 131900 1079781350 21950 21900 21950 21900 6
427 20250402 131800 1079649900 21900 21900 21900 21900 2
428 20250402 131700 1079606100 21900 21900 21900 21900 46
429 20250402 131600 1078598700 21950 21950 21950 21950 0
430 20250402 131500 1078598700 21950 21950 21950 21950 2
431 20250402 131400 1078554800 21900 21900 21900 21900 92
432 20250402 131300 1076540000 21900 21900 21900 21900 44
433 20250402 131200 1075576400 21850 21850 21850 21850 0
434 20250402 131100 1075576400 21850 21850 21850 21850 20
435 20250402 131000 1075139400 21950 21900 21950 21900 71
436 20250402 130900 1073584250 21950 21950 21950 21950 1
437 20250402 130800 1073562300 21950 21950 21950 21950 0
438 20250402 130700 1073562300 21950 21950 21950 21950 200
439 20250402 130600 1069172300 21950 21950 21950 21950 10
440 20250402 130500 1068952800 22000 22000 22000 22000 614
441 20250402 130400 1055444800 22000 22000 22000 22000 0
442 20250402 130300 1055444800 22000 22000 22000 22000 0
443 20250402 130200 1055444800 22000 22000 22000 22000 117
444 20250402 130100 1052870800 22000 22000 22000 22000 0
445 20250402 130000 1052870800 22000 21950 22000 21950 101
446 20250402 125900 1050653800 22000 22000 22000 22000 0
447 20250402 125800 1050653800 22000 22000 22000 22000 8
448 20250402 125700 1050477800 22050 22050 22050 22050 2
449 20250402 125600 1050433700 22100 22100 22100 22100 0
450 20250402 125500 1050433700 22100 21950 22100 21950 368
451 20250402 125400 1042320500 22050 21950 22050 21950 529
452 20250402 125300 1030689950 21950 21950 21950 21950 20
453 20250402 125200 1030250950 21950 21950 21950 21950 0
454 20250402 125100 1030250950 21950 21950 21950 21950 0
455 20250402 125000 1030250950 21950 21950 21950 21950 0
456 20250402 124900 1030250950 21950 21950 21950 21950 0
457 20250402 124800 1030250950 21950 21900 21950 21900 46
458 20250402 124700 1029243500 21850 21850 21850 21850 30
459 20250402 124600 1028588000 21900 21900 21900 21900 0
460 20250402 124500 1028588000 21900 21900 21900 21900 0
461 20250402 124400 1028588000 21900 21900 21900 21900 3
462 20250402 124300 1028522300 21900 21900 21900 21900 0
463 20250402 124200 1028522300 21900 21900 21900 21900 235
464 20250402 124100 1023375800 21900 21900 21900 21900 205
465 20250402 124000 1018886300 21850 21850 21850 21850 448
466 20250402 123900 1009097500 21850 21850 21850 21850 0
467 20250402 123800 1009097500 21850 21850 21850 21850 7
468 20250402 123700 1008944550 21850 21850 21850 21850 0
469 20250402 123600 1008944550 21850 21850 21850 21850 3
470 20250402 123500 1008879000 21900 21900 21900 21900 0
471 20250402 123400 1008879000 21900 21900 21900 21900 1
472 20250402 123300 1008857100 21850 21850 21850 21850 235
473 20250402 123200 1003722350 21850 21850 21850 21850 0
474 20250402 123100 1003722350 21850 21850 21850 21850 0
475 20250402 123000 1003722350 21850 21800 21850 21800 383
476 20250402 122900 995354950 21800 21800 21800 21800 17
477 20250402 122800 994984350 21800 21800 21800 21800 73
478 20250402 122700 993392950 21800 21800 21800 21800 1
479 20250402 122600 993371150 21800 21800 21800 21800 8
480 20250402 122500 993196750 21800 21800 21800 21800 798
481 20250402 122400 975800350 21850 21850 21850 21850 0
482 20250402 122300 975800350 21850 21850 21850 21850 0
483 20250402 122200 975800350 21850 21850 21850 21850 0
484 20250402 122100 975800350 21850 21850 21850 21850 0
485 20250402 122000 975800350 21850 21850 21850 21850 0
486 20250402 121900 975800350 21850 21850 21850 21850 1
487 20250402 121800 975778500 21850 21850 21850 21850 7
488 20250402 121700 975625550 21850 21850 21850 21800 8
489 20250402 121600 975450800 21850 21850 21850 21850 0
490 20250402 121500 975450800 21850 21800 21850 21800 16
491 20250402 121400 975101900 21800 21800 21800 21800 0
492 20250402 121300 975101900 21800 21800 21800 21800 0
493 20250402 121200 975101900 21800 21800 21800 21800 0
494 20250402 121100 975101900 21800 21800 21800 21800 0
495 20250402 121000 975101900 21800 21800 21800 21800 0
496 20250402 120900 975101900 21800 21800 21800 21800 0
497 20250402 120800 975101900 21800 21800 21800 21800 617
498 20250402 120700 961651300 21800 21800 21800 21800 0
499 20250402 120600 961651300 21800 21800 21800 21800 796
500 20250402 120500 944298500 21825 21825 21825 21825 50
501 20250402 120400 943207250 21825 21825 21825 21825 0
502 20250402 120300 943207250 21825 21825 21825 21825 50
503 20250402 120200 942116000 21850 21850 21850 21850 0
504 20250402 120100 942116000 21850 21850 21850 21850 5
505 20250402 120000 942006750 21850 21850 21850 21850 20
506 20250402 115900 941569750 21800 21850 21850 21800 87
507 20250402 115800 939668850 21850 21850 21850 21850 0
508 20250402 115700 939668850 21850 21850 21850 21850 24
509 20250402 115600 939144450 21850 21850 21850 21850 77
510 20250402 115500 937462000 21850 21850 21850 21850 0
511 20250402 115400 937462000 21850 21850 21850 21850 113
512 20250402 115300 934992950 21900 21900 21900 21900 0
513 20250402 115200 934992950 21900 21850 21900 21850 260
514 20250402 115100 929311900 21850 21900 21900 21850 706
515 20250402 115000 913877050 21900 21900 21900 21900 0
516 20250402 114900 913877050 21900 21900 21900 21900 30
517 20250402 114800 913220050 21950 21950 21950 21950 50
518 20250402 114700 912122550 21950 21950 21950 21950 0
519 20250402 114600 912122550 21950 21950 21950 21950 1
520 20250402 114500 912100600 21900 21900 21900 21900 115
521 20250402 114400 909582100 22000 22000 22000 22000 0
522 20250402 114300 909582100 22000 21950 22000 21950 3
523 20250402 114200 909516200 22000 22000 22000 22000 0
524 20250402 114100 909516200 22000 22000 22000 22000 1
525 20250402 114000 909494200 21950 21950 21950 21950 0
526 20250402 113900 909494200 21950 21950 21950 21950 1
527 20250402 113800 909472250 21900 21900 21900 21900 0
528 20250402 113700 909472250 21900 21900 21900 21900 16
529 20250402 113600 909121850 21950 21950 21950 21950 636
530 20250402 113500 895161650 21950 21950 21950 21950 7
531 20250402 113400 895008000 21950 21950 21950 21950 4
532 20250402 113300 894920200 21950 21950 21950 21950 2
533 20250402 113200 894876300 21950 21950 21950 21950 5
534 20250402 113100 894766550 21950 22000 22000 21900 83
535 20250402 113000 892946450 21950 21950 21950 21950 0
536 20250402 112900 892946450 21950 21950 21950 21950 3
537 20250402 112800 892880600 22000 22000 22000 22000 0
538 20250402 112700 892880600 22000 22000 22000 22000 0
539 20250402 112600 892880600 22000 22000 22000 22000 41
540 20250402 112500 891978600 22000 21900 22000 21900 1059
541 20250402 112400 868738400 21950 21950 21950 21950 15
542 20250402 112300 868409150 21950 21950 21950 21950 0
543 20250402 112200 868409150 21950 21950 21950 21950 200
544 20250402 112100 864019150 21950 21950 21950 21950 0
545 20250402 112000 864019150 21950 21950 21950 21950 0
546 20250402 111900 864019150 21950 21950 21950 21950 0
547 20250402 111800 864019150 21950 21950 21950 21950 17
548 20250402 111700 863646000 21950 22000 22000 21950 90
549 20250402 111600 861669000 22000 21950 22000 21950 240
550 20250402 111500 856400900 21950 22000 22000 21950 67
551 20250402 111400 854929900 22000 22000 22000 22000 1
552 20250402 111300 854907900 21950 21950 21950 21950 110
553 20250402 111200 852493400 22000 22000 22000 22000 10
554 20250402 111100 852273400 22000 21950 22000 21950 6
555 20250402 111000 852141650 21950 21950 21950 21950 165
556 20250402 110900 848519900 22050 22000 22050 22000 91
557 20250402 110800 846517850 22050 22000 22050 22000 14
558 20250402 110700 846209800 22000 21950 22000 21950 7
559 20250402 110600 846056100 21950 21950 21950 21950 188
560 20250402 110500 841929500 21900 21900 21900 21900 14
561 20250402 110400 841622900 21900 21900 21900 21900 22
562 20250402 110300 841141100 21850 21850 21850 21850 100
563 20250402 110200 838956100 21900 21900 21900 21850 71
564 20250402 110100 837402150 21900 21900 21900 21900 0
565 20250402 110000 837402150 21900 21900 21900 21900 213
566 20250402 105900 832737450 21900 21900 21900 21900 0
567 20250402 105800 832737450 21900 21900 21900 21900 0
568 20250402 105700 832737450 21900 21900 21900 21900 0
569 20250402 105600 832737450 21900 21900 21900 21900 0
570 20250402 105500 832737450 21900 21900 21900 21900 47
571 20250402 105400 831708150 21900 21900 21900 21900 0
572 20250402 105300 831708150 21900 21850 21900 21850 292
573 20250402 105200 825326450 21850 21850 21850 21850 338
574 20250402 105100 817941150 21900 21900 21900 21900 0
575 20250402 105000 817941150 21900 21900 21900 21900 0
576 20250402 104900 817941150 21900 21900 21900 21900 202
577 20250402 104800 813517350 21850 21850 21850 21850 0
578 20250402 104700 813517350 21850 21850 21850 21850 200
579 20250402 104600 809147350 21850 21850 21850 21850 445
580 20250402 104500 799424100 21900 21900 21900 21900 0
581 20250402 104400 799424100 21900 21900 21900 21900 50
582 20250402 104300 798329100 21900 21900 21950 21900 102
583 20250402 104200 796095200 21900 21900 21900 21900 319
584 20250402 104100 789109100 21900 21900 21900 21900 5
585 20250402 104000 788999600 21950 21950 21950 21950 0
586 20250402 103900 788999600 21950 21950 21950 21950 0
587 20250402 103800 788999600 21950 21950 21950 21950 0
588 20250402 103700 788999600 21950 21950 21950 21950 1
589 20250402 103600 788977650 21900 21900 21900 21900 0
590 20250402 103500 788977650 21900 21900 21900 21900 0
591 20250402 103400 788977650 21900 21900 21900 21900 196
592 20250402 103300 784685250 21900 21950 21950 21900 5
593 20250402 103200 784575700 21900 21900 21900 21900 5
594 20250402 103100 784466200 21950 21950 21950 21950 0
595 20250402 103000 784466200 21950 21950 21950 21950 11
596 20250402 102900 784224750 21900 21900 21900 21900 6
597 20250402 102800 784093350 21900 21950 21950 21900 100
598 20250402 102700 781903100 21900 21900 21900 21900 8
599 20250402 102600 781727900 21900 21900 21900 21900 22
600 20250402 102500 781246100 21900 21900 21900 21850 586
601 20250402 102400 768433700 21950 21950 21950 21950 10
602 20250402 102300 768214200 21900 21900 21900 21900 21
603 20250402 102200 767754300 21900 21900 21900 21900 30
604 20250402 102100 767097300 21950 21950 21950 21950 4
605 20250402 102000 767009500 22050 22050 22050 22050 0
606 20250402 101900 767009500 22050 22050 22050 22050 0
607 20250402 101800 767009500 22050 21900 22050 21850 645
608 20250402 101700 752838100 21900 21850 21900 21850 120
609 20250402 101600 750215100 21900 21950 21950 21850 889
610 20250402 101500 730768650 21950 22000 22000 21950 2
611 20250402 101400 730724700 22000 22000 22000 22000 673
612 20250402 101300 715918700 22050 22000 22050 22000 51
613 20250402 101200 714796650 22000 22000 22000 22000 0
614 20250402 101100 714796650 22000 22000 22000 22000 0
615 20250402 101000 714796650 22000 22000 22000 22000 35
616 20250402 100900 714026650 22050 22000 22050 22000 51
617 20250402 100800 712904600 22000 22000 22000 22000 8
618 20250402 100700 712728600 22000 22000 22000 22000 44
619 20250402 100600 711760600 22000 22050 22050 22000 111
620 20250402 100500 709313600 22050 22050 22050 22050 13
621 20250402 100400 709026950 22050 22000 22050 22000 42
622 20250402 100300 708101400 22000 22000 22000 22000 127
623 20250402 100200 705307400 22000 22000 22000 22000 2
624 20250402 100100 705263400 21950 22000 22000 21950 31
625 20250402 100000 704582550 22000 22000 22000 22000 0
626 20250402 095900 704582550 22000 22000 22000 22000 0
627 20250402 095800 704582550 22000 22000 22000 22000 0
628 20250402 095700 704582550 22000 22000 22000 22000 0
629 20250402 095600 704582550 22000 22050 22050 22000 316
630 20250402 095500 697630500 22050 22050 22050 22000 650
631 20250402 095400 683317650 22100 22100 22100 22100 0
632 20250402 095300 683317650 22100 22100 22100 22100 0
633 20250402 095200 683317650 22100 22100 22100 22100 50
634 20250402 095100 682212650 22150 22100 22150 22100 16
635 20250402 095000 681858800 22150 22150 22150 22150 0
636 20250402 094900 681858800 22150 22150 22150 22150 0
637 20250402 094800 681858800 22150 22150 22150 22150 0
638 20250402 094700 681858800 22150 22150 22150 22150 182
639 20250402 094600 677827500 22100 22100 22100 22100 23
640 20250402 094500 677319200 22100 22100 22100 22100 10
641 20250402 094400 677098200 22100 22100 22100 22100 161
642 20250402 094300 673540100 22050 22050 22050 22050 0
643 20250402 094200 673540100 22050 22100 22100 22050 117
644 20250402 094100 670959850 22150 22100 22150 22100 193
645 20250402 094000 666694500 22200 22000 22200 22000 275
646 20250402 093900 660618350 22100 22100 22100 22100 2
647 20250402 093800 660574150 22100 21950 22100 21900 714
648 20250402 093700 644862750 22000 22000 22000 22000 490
649 20250402 093600 634082750 22100 22050 22100 22050 99
650 20250402 093500 631898900 22050 22000 22050 22000 27
651 20250402 093400 631304200 22050 21950 22050 21950 58
652 20250402 093300 630028350 21950 21950 21950 21950 30
653 20250402 093200 629369850 21950 22000 22000 21950 73
654 20250402 093100 627767350 21950 21950 21950 21950 434
655 20250402 093000 618241050 22050 21950 22050 21950 1046
656 20250402 092900 595231700 21900 21900 21900 21900 10
657 20250402 092800 595012700 22000 22000 22000 22000 4
658 20250402 092700 594924700 21950 22000 22000 21950 380
659 20250402 092600 586570550 22000 22050 22050 22000 260
660 20250402 092500 580849500 22050 22050 22050 22050 23
661 20250402 092400 580342350 22050 22050 22100 22050 414
662 20250402 092300 571206300 22100 22100 22100 22100 95
663 20250402 092200 569106800 22200 22350 22350 22100 861
664 20250402 092100 549995900 22350 22350 22450 22300 588
665 20250402 092000 536850650 22350 22400 22400 22300 13
666 20250402 091900 536559600 22400 22400 22400 22400 501
667 20250402 091800 525337200 22450 22450 22450 22400 120
668 20250402 091700 522644100 22450 22450 22500 22400 1024
669 20250402 091600 499655550 22450 22300 22450 22300 1272
670 20250402 091500 471208200 22350 22350 22450 22300 2868
671 20250402 091400 407150550 22300 22150 22300 22150 831
672 20250402 091300 388688600 22150 21950 22450 21900 3190
673 20250402 091200 318128200 21950 21850 22000 21850 198
674 20250402 091100 313795100 21850 21850 21850 21750 139
675 20250402 091000 310771300 21800 21700 21800 21700 95
676 20250402 090900 308703700 21700 21750 21850 21650 1918
677 20250402 090800 267071450 21850 21900 21900 21750 747
678 20250402 090700 250793450 21850 21950 21950 21850 778
679 20250402 090600 233753250 22000 22000 22050 21950 695
680 20250402 090500 218479150 22050 21900 22050 21800 245
681 20250402 090400 213120500 21850 22050 22050 21850 978
682 20250402 090300 191713700 22000 22100 22200 21900 741
683 20250402 090200 175333250 22100 21900 22150 21800 5407
684 20250402 090100 56932650 22000 22150 22150 21950 698
685 20250402 090000 41570350 21900 22000 22050 21900 1888

8
220100/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250402,160840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21650,-300,5,-1.37,1602523775,73158,78.42,22000,22500,21600,28500,15400,21950,21904.99,2.53,0,-13251,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4785,-51.06,8.91,12,0.33,-424.00,2431.00,31250,20241016,-30.72,8610,20240417,151.45,26600,-18.61,20250314,16600,30.42,20250103,31250,-30.72,20241016,8610,151.45,20240417,1.68,Y,220100,500,110 억,,559558,N,N,11549,N,00,N
20250402,150840,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21700,-250,5,-1.14,1498689575,68366,73.28,22000,22500,21600,28500,15400,21950,21921.56,2.53,0,-12318,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4796,-51.18,8.93,12,0.31,-424.00,2431.00,31250,20241016,-30.56,8610,20240417,152.03,26600,-18.42,20250314,16600,30.72,20250103,31250,-30.56,20241016,8610,152.03,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N
20250402,140843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21750,-200,5,-0.91,1185583075,53938,57.82,22000,22500,21650,28500,15400,21950,21980.48,2.53,0,-13817,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4807,-51.30,8.95,12,0.24,-424.00,2431.00,31250,20241016,-30.40,8610,20240417,152.61,26600,-18.23,20250314,16600,31.02,20250103,31250,-30.40,20241016,8610,152.61,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N
20250402,130844,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21950,0,3,0.00,1073562300,48793,52.30,22000,22500,21650,28500,15400,21950,22002.38,2.53,0,-11737,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4851,-51.77,9.03,12,0.22,-424.00,2431.00,31250,20241016,-29.76,8610,20240417,154.94,26600,-17.48,20250314,16600,32.23,20250103,31250,-29.76,20241016,8610,154.94,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N
20250402,120843,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21800,-150,5,-0.68,975101900,44299,47.48,22000,22500,21650,28500,15400,21950,22011.83,2.53,0,-10528,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4818,-51.42,8.97,12,0.20,-424.00,2431.00,31250,20241016,-30.24,8610,20240417,153.19,26600,-18.05,20250314,16600,31.33,20250103,31250,-30.24,20241016,8610,153.19,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N
20250402,110842,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22050,100,2,0.46,846517850,38425,41.19,22000,22500,21650,28500,15400,21950,22030.39,2.53,0,-7451,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4874,-52.00,9.07,12,0.17,-424.00,2431.00,31250,20241016,-29.44,8610,20240417,156.10,26600,-17.11,20250314,16600,32.83,20250103,31250,-29.44,20241016,8610,156.10,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N
20250402,100841,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22000,50,2,0.23,712904600,32325,34.65,22000,22500,21650,28500,15400,21950,22054.28,2.53,0,-5874,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4862,-51.89,9.05,12,0.15,-424.00,2431.00,31250,20241016,-29.60,8610,20240417,155.52,26600,-17.29,20250314,16600,32.53,20250103,31250,-29.60,20241016,8610,155.52,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N
20250402,090849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21850,-100,5,-0.46,266241250,12139,13.01,22000,22200,21750,28500,15400,21950,21932.72,2.53,0,-2513,22950,22450,21850,21350,20750,22700,21600,111,6550,500,15800,50,1,22102155,4829,-51.53,8.99,12,0.05,-424.00,2431.00,31250,20241016,-30.08,8610,20240417,153.77,26600,-17.86,20250314,16600,31.63,20250103,31250,-30.08,20241016,8610,153.77,20240417,1.68,Y,220100,500,110 억,,559558,N,N,10848,N,00,N
20250401,160849,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21950,700,2,3.29,2044132600,93291,39.37,21300,22350,21250,27600,14900,21250,21911.36,2.51,0,-8668,23876,22562,21186,19872,18496,21875,19185,111,6350,500,15300,50,1,22102155,4851,-51.77,9.03,12,0.42,-424.00,2431.00,31250,20241016,-29.76,8610,20240417,154.94,26600,-17.48,20250314,16600,32.23,20250103,31250,-29.76,20241016,8610,154.94,20240417,1.75,Y,220100,500,110 억,,554285,N,N,10848,N,00,N
20250401,150848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,21950,700,2,3.29,1963765300,89630,37.83,21300,22350,21250,27600,14900,21250,21909.69,2.51,0,-8207,23876,22562,21186,19872,18496,21875,19185,111,6350,500,15300,50,1,22102155,4851,-51.77,9.03,12,0.41,-424.00,2431.00,31250,20241016,-29.76,8610,20240417,154.94,26600,-17.48,20250314,16600,32.23,20250103,31250,-29.76,20241016,8610,154.94,20240417,1.75,Y,220100,500,110 억,,554285,N,N,11857,N,00,N
20250401,140848,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,22150,900,2,4.24,1749612375,79907,33.73,21300,22350,21250,27600,14900,21250,21895.61,2.51,0,-10183,23876,22562,21186,19872,18496,21875,19185,111,6350,500,15300,50,1,22102155,4896,-52.24,9.11,12,0.36,-424.00,2431.00,31250,20241016,-29.12,8610,20240417,157.26,26600,-16.73,20250314,16600,33.43,20250103,31250,-29.12,20241016,8610,157.26,20240417,1.75,Y,220100,500,110 억,,554285,N,N,11857,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250402 160840 55 60.00 KOSDAQ 제약 N N N Y 60 N 21650 -300 5 -1.37 1602523775 73158 78.42 22000 22500 21600 28500 15400 21950 21904.99 2.53 0 -13251 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4785 -51.06 8.91 12 0.33 -424.00 2431.00 31250 20241016 -30.72 8610 20240417 151.45 26600 -18.61 20250314 16600 30.42 20250103 31250 -30.72 20241016 8610 151.45 20240417 1.68 Y 220100 500 110 억 559558 N N 11549 N 00 N
3 20250402 150840 55 60.00 KOSDAQ 제약 N N N Y 60 N 21700 -250 5 -1.14 1498689575 68366 73.28 22000 22500 21600 28500 15400 21950 21921.56 2.53 0 -12318 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4796 -51.18 8.93 12 0.31 -424.00 2431.00 31250 20241016 -30.56 8610 20240417 152.03 26600 -18.42 20250314 16600 30.72 20250103 31250 -30.56 20241016 8610 152.03 20240417 1.68 Y 220100 500 110 억 559558 N N 10848 N 00 N
4 20250402 140843 55 60.00 KOSDAQ 제약 N N N Y 60 N 21750 -200 5 -0.91 1185583075 53938 57.82 22000 22500 21650 28500 15400 21950 21980.48 2.53 0 -13817 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4807 -51.30 8.95 12 0.24 -424.00 2431.00 31250 20241016 -30.40 8610 20240417 152.61 26600 -18.23 20250314 16600 31.02 20250103 31250 -30.40 20241016 8610 152.61 20240417 1.68 Y 220100 500 110 억 559558 N N 10848 N 00 N
5 20250402 130844 55 60.00 KOSDAQ 제약 N N N Y 60 N 21950 0 3 0.00 1073562300 48793 52.30 22000 22500 21650 28500 15400 21950 22002.38 2.53 0 -11737 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4851 -51.77 9.03 12 0.22 -424.00 2431.00 31250 20241016 -29.76 8610 20240417 154.94 26600 -17.48 20250314 16600 32.23 20250103 31250 -29.76 20241016 8610 154.94 20240417 1.68 Y 220100 500 110 억 559558 N N 10848 N 00 N
6 20250402 120843 55 60.00 KOSDAQ 제약 N N N Y 60 N 21800 -150 5 -0.68 975101900 44299 47.48 22000 22500 21650 28500 15400 21950 22011.83 2.53 0 -10528 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4818 -51.42 8.97 12 0.20 -424.00 2431.00 31250 20241016 -30.24 8610 20240417 153.19 26600 -18.05 20250314 16600 31.33 20250103 31250 -30.24 20241016 8610 153.19 20240417 1.68 Y 220100 500 110 억 559558 N N 10848 N 00 N
7 20250402 110842 55 60.00 KOSDAQ 제약 N N N Y 60 N 22050 100 2 0.46 846517850 38425 41.19 22000 22500 21650 28500 15400 21950 22030.39 2.53 0 -7451 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4874 -52.00 9.07 12 0.17 -424.00 2431.00 31250 20241016 -29.44 8610 20240417 156.10 26600 -17.11 20250314 16600 32.83 20250103 31250 -29.44 20241016 8610 156.10 20240417 1.68 Y 220100 500 110 억 559558 N N 10848 N 00 N
8 20250402 100841 55 60.00 KOSDAQ 제약 N N N Y 60 N 22000 50 2 0.23 712904600 32325 34.65 22000 22500 21650 28500 15400 21950 22054.28 2.53 0 -5874 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4862 -51.89 9.05 12 0.15 -424.00 2431.00 31250 20241016 -29.60 8610 20240417 155.52 26600 -17.29 20250314 16600 32.53 20250103 31250 -29.60 20241016 8610 155.52 20240417 1.68 Y 220100 500 110 억 559558 N N 10848 N 00 N
9 20250402 090849 55 60.00 KOSDAQ 제약 N N N Y 60 N 21850 -100 5 -0.46 266241250 12139 13.01 22000 22200 21750 28500 15400 21950 21932.72 2.53 0 -2513 22950 22450 21850 21350 20750 22700 21600 111 6550 500 15800 50 1 22102155 4829 -51.53 8.99 12 0.05 -424.00 2431.00 31250 20241016 -30.08 8610 20240417 153.77 26600 -17.86 20250314 16600 31.63 20250103 31250 -30.08 20241016 8610 153.77 20240417 1.68 Y 220100 500 110 억 559558 N N 10848 N 00 N
10 20250401 160849 55 60.00 KOSDAQ 제약 N N N Y 60 N 21950 700 2 3.29 2044132600 93291 39.37 21300 22350 21250 27600 14900 21250 21911.36 2.51 0 -8668 23876 22562 21186 19872 18496 21875 19185 111 6350 500 15300 50 1 22102155 4851 -51.77 9.03 12 0.42 -424.00 2431.00 31250 20241016 -29.76 8610 20240417 154.94 26600 -17.48 20250314 16600 32.23 20250103 31250 -29.76 20241016 8610 154.94 20240417 1.75 Y 220100 500 110 억 554285 N N 10848 N 00 N
11 20250401 150848 55 60.00 KOSDAQ 제약 N N N Y 60 N 21950 700 2 3.29 1963765300 89630 37.83 21300 22350 21250 27600 14900 21250 21909.69 2.51 0 -8207 23876 22562 21186 19872 18496 21875 19185 111 6350 500 15300 50 1 22102155 4851 -51.77 9.03 12 0.41 -424.00 2431.00 31250 20241016 -29.76 8610 20240417 154.94 26600 -17.48 20250314 16600 32.23 20250103 31250 -29.76 20241016 8610 154.94 20240417 1.75 Y 220100 500 110 억 554285 N N 11857 N 00 N
12 20250401 140848 55 60.00 KOSDAQ 제약 N N N Y 60 N 22150 900 2 4.24 1749612375 79907 33.73 21300 22350 21250 27600 14900 21250 21895.61 2.51 0 -10183 23876 22562 21186 19872 18496 21875 19185 111 6350 500 15300 50 1 22102155 4896 -52.24 9.11 12 0.36 -424.00 2431.00 31250 20241016 -29.12 8610 20240417 157.26 26600 -16.73 20250314 16600 33.43 20250103 31250 -29.12 20241016 8610 157.26 20240417 1.75 Y 220100 500 110 억 554285 N N 11857 N 00 N

1
220100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,9692,22102155,205955000,469670793750,0.04
20250328,0,22102155,0,497298487500,0.00
20250327,0,22102155,0,523821073500,0.00
20250326,0,22102155,0,520505750250,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 9692 22102155 205955000 469670793750 0.04
3 20250328 0 22102155 0 497298487500 0.00
4 20250327 0 22102155 0 523821073500 0.00
5 20250326 0 22102155 0 520505750250 0.00