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

708
300080/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,204600,284161395,18730,18730,18730,18730,556
20250402,204500,284161395,18730,18730,18730,18730,0
20250402,204400,284161395,18730,18730,18730,18730,0
20250402,204300,284161395,18730,18730,18730,18730,0
20250402,204200,284161395,18730,18730,18730,18730,0
20250402,204100,284161395,18730,18730,18730,18730,0
20250402,204000,284161395,18730,18730,18730,18730,0
20250402,203900,284161395,18730,18730,18730,18730,0
20250402,203800,284161395,18730,18730,18730,18730,0
20250402,203700,284161395,18730,18730,18730,18730,0
20250402,203600,284161395,18730,18730,18730,18730,0
20250402,203500,284161395,18730,18730,18730,18730,0
20250402,203400,284161395,18730,18730,18730,18730,0
20250402,203300,284161395,18730,18730,18730,18730,0
20250402,203200,284161395,18730,18730,18730,18730,0
20250402,203100,284161395,18730,18730,18730,18730,0
20250402,203000,284161395,18730,18730,18730,18730,0
20250402,202900,284161395,18730,18730,18730,18730,0
20250402,202800,284161395,18730,18730,18730,18730,0
20250402,202700,284161395,18730,18730,18730,18730,0
20250402,202600,284161395,18730,18730,18730,18730,0
20250402,202500,284161395,18730,18730,18730,18730,0
20250402,202400,284161395,18730,18730,18730,18730,0
20250402,202300,284161395,18730,18730,18730,18730,0
20250402,202200,284161395,18730,18730,18730,18730,0
20250402,202100,284161395,18730,18730,18730,18730,0
20250402,202000,284161395,18730,18730,18730,18730,0
20250402,201900,284161395,18730,18730,18730,18730,0
20250402,201800,284161395,18730,18730,18730,18730,0
20250402,201700,284161395,18730,18730,18730,18730,0
20250402,201600,284161395,18730,18730,18730,18730,556
20250402,201500,284161395,18730,18730,18730,18730,0
20250402,201400,284161395,18730,18730,18730,18730,0
20250402,201300,284161395,18730,18730,18730,18730,0
20250402,201200,284161395,18730,18730,18730,18730,0
20250402,201100,284161395,18730,18730,18730,18730,0
20250402,201000,284161395,18730,18730,18730,18730,0
20250402,200900,284161395,18730,18730,18730,18730,0
20250402,200800,284161395,18730,18730,18730,18730,0
20250402,200700,284161395,18730,18730,18730,18730,0
20250402,200600,284161395,18730,18730,18730,18730,0
20250402,200500,284161395,18730,18730,18730,18730,0
20250402,200400,284161395,18730,18730,18730,18730,0
20250402,200300,284161395,18730,18730,18730,18730,0
20250402,200200,284161395,18730,18730,18730,18730,0
20250402,200100,284161395,18730,18730,18730,18730,0
20250402,200000,284161395,18730,18730,18730,18730,0
20250402,195900,284161395,18730,18730,18730,18730,0
20250402,195800,284161395,18730,18730,18730,18730,0
20250402,195700,284161395,18730,18730,18730,18730,0
20250402,195600,284161395,18730,18730,18730,18730,0
20250402,195500,284161395,18730,18730,18730,18730,0
20250402,195400,284161395,18730,18730,18730,18730,0
20250402,195300,284161395,18730,18730,18730,18730,0
20250402,195200,284161395,18730,18730,18730,18730,0
20250402,195100,284161395,18730,18730,18730,18730,0
20250402,195000,284161395,18730,18730,18730,18730,0
20250402,194900,284161395,18730,18730,18730,18730,0
20250402,194800,284161395,18730,18730,18730,18730,0
20250402,194700,284161395,18730,18730,18730,18730,0
20250402,194600,284161395,18730,18730,18730,18730,556
20250402,194500,284161395,18730,18730,18730,18730,0
20250402,194400,284161395,18730,18730,18730,18730,0
20250402,194300,284161395,18730,18730,18730,18730,0
20250402,194200,284161395,18730,18730,18730,18730,0
20250402,194100,284161395,18730,18730,18730,18730,0
20250402,194000,284161395,18730,18730,18730,18730,0
20250402,193900,284161395,18730,18730,18730,18730,0
20250402,193800,284161395,18730,18730,18730,18730,0
20250402,193700,284161395,18730,18730,18730,18730,0
20250402,193600,284161395,18730,18730,18730,18730,0
20250402,193500,284161395,18730,18730,18730,18730,0
20250402,193400,284161395,18730,18730,18730,18730,0
20250402,193300,284161395,18730,18730,18730,18730,0
20250402,193200,284161395,18730,18730,18730,18730,0
20250402,193100,284161395,18730,18730,18730,18730,0
20250402,193000,284161395,18730,18730,18730,18730,0
20250402,192900,284161395,18730,18730,18730,18730,0
20250402,192800,284161395,18730,18730,18730,18730,0
20250402,192700,284161395,18730,18730,18730,18730,0
20250402,192600,284161395,18730,18730,18730,18730,0
20250402,192500,284161395,18730,18730,18730,18730,0
20250402,192400,284161395,18730,18730,18730,18730,0
20250402,192300,284161395,18730,18730,18730,18730,0
20250402,192200,284161395,18730,18730,18730,18730,0
20250402,192100,284161395,18730,18730,18730,18730,0
20250402,192000,284161395,18730,18730,18730,18730,0
20250402,191900,284161395,18730,18730,18730,18730,0
20250402,191800,284161395,18730,18730,18730,18730,0
20250402,191700,284161395,18730,18730,18730,18730,0
20250402,191600,284161395,18730,18730,18730,18730,556
20250402,191500,284161395,18730,18730,18730,18730,0
20250402,191400,284161395,18730,18730,18730,18730,0
20250402,191300,284161395,18730,18730,18730,18730,0
20250402,191200,284161395,18730,18730,18730,18730,0
20250402,191100,284161395,18730,18730,18730,18730,0
20250402,191000,284161395,18730,18730,18730,18730,0
20250402,190900,284161395,18730,18730,18730,18730,0
20250402,190800,284161395,18730,18730,18730,18730,0
20250402,190700,284161395,18730,18730,18730,18730,0
20250402,190600,284161395,18730,18730,18730,18730,0
20250402,190500,284161395,18730,18730,18730,18730,0
20250402,190400,284161395,18730,18730,18730,18730,0
20250402,190300,284161395,18730,18730,18730,18730,0
20250402,190200,284161395,18730,18730,18730,18730,0
20250402,190100,284161395,18730,18730,18730,18730,0
20250402,190000,284161395,18730,18730,18730,18730,0
20250402,185900,284161395,18730,18730,18730,18730,0
20250402,185800,284161395,18730,18730,18730,18730,0
20250402,185700,284161395,18730,18730,18730,18730,0
20250402,185600,284161395,18730,18730,18730,18730,0
20250402,185500,284161395,18730,18730,18730,18730,0
20250402,185400,284161395,18730,18730,18730,18730,0
20250402,185300,284161395,18730,18730,18730,18730,0
20250402,185200,284161395,18730,18730,18730,18730,0
20250402,185100,284161395,18730,18730,18730,18730,0
20250402,185000,284161395,18730,18730,18730,18730,0
20250402,184900,284161395,18730,18730,18730,18730,0
20250402,184800,284161395,18730,18730,18730,18730,0
20250402,184700,284161395,18730,18730,18730,18730,0
20250402,184600,284161395,18730,18730,18730,18730,556
20250402,184500,284161395,18730,18730,18730,18730,0
20250402,184400,284161395,18730,18730,18730,18730,0
20250402,184300,284161395,18730,18730,18730,18730,0
20250402,184200,284161395,18730,18730,18730,18730,0
20250402,184100,284161395,18730,18730,18730,18730,0
20250402,184000,284161395,18730,18730,18730,18730,0
20250402,183900,284161395,18730,18730,18730,18730,0
20250402,183800,284161395,18730,18730,18730,18730,0
20250402,183700,284161395,18730,18730,18730,18730,0
20250402,183600,284161395,18730,18730,18730,18730,0
20250402,183500,284161395,18730,18730,18730,18730,0
20250402,183400,284161395,18730,18730,18730,18730,0
20250402,183300,284161395,18730,18730,18730,18730,0
20250402,183200,284161395,18730,18730,18730,18730,0
20250402,183100,284161395,18730,18730,18730,18730,0
20250402,183000,284161395,18730,18730,18730,18730,0
20250402,182900,284161395,18730,18730,18730,18730,0
20250402,182800,284161395,18730,18730,18730,18730,0
20250402,182700,284161395,18730,18730,18730,18730,0
20250402,182600,284161395,18730,18730,18730,18730,0
20250402,182500,284161395,18730,18730,18730,18730,0
20250402,182400,284161395,18730,18730,18730,18730,0
20250402,182300,284161395,18730,18730,18730,18730,0
20250402,182200,284161395,18730,18730,18730,18730,0
20250402,182100,284161395,18730,18730,18730,18730,0
20250402,182000,284161395,18730,18730,18730,18730,0
20250402,181900,284161395,18730,18730,18730,18730,0
20250402,181800,284161395,18730,18730,18730,18730,0
20250402,181700,284161395,18730,18730,18730,18730,0
20250402,181600,284161395,18730,18730,18730,18730,556
20250402,181500,284161395,18730,18730,18730,18730,0
20250402,181400,284161395,18730,18730,18730,18730,0
20250402,181300,284161395,18730,18730,18730,18730,0
20250402,181200,284161395,18730,18730,18730,18730,0
20250402,181100,284161395,18730,18730,18730,18730,0
20250402,181000,284161395,18730,18730,18730,18730,0
20250402,180900,284161395,18730,18730,18730,18730,0
20250402,180800,284161395,18730,18730,18730,18730,0
20250402,180700,284161395,18730,18730,18730,18730,0
20250402,180600,284161395,18730,18730,18730,18730,0
20250402,180500,284161395,18730,18730,18730,18730,0
20250402,180400,284161395,18730,18730,18730,18730,0
20250402,180300,284161395,18730,18730,18730,18730,0
20250402,180200,284161395,18730,18730,18730,18730,0
20250402,180100,284161395,18730,18730,18730,18730,0
20250402,180000,284161395,18730,18730,18730,18730,0
20250402,175900,284161395,18730,18730,18730,18730,0
20250402,175800,284161395,18730,18730,18730,18730,0
20250402,175700,284161395,18730,18730,18730,18730,0
20250402,175600,284161395,18730,18730,18730,18730,0
20250402,175500,284161395,18730,18730,18730,18730,0
20250402,175400,284161395,18730,18730,18730,18730,0
20250402,175300,284161395,18730,18730,18730,18730,0
20250402,175200,284161395,18730,18730,18730,18730,0
20250402,175100,284161395,18730,18730,18730,18730,0
20250402,175000,284161395,18730,18730,18730,18730,0
20250402,174900,284161395,18730,18730,18730,18730,0
20250402,174800,284161395,18730,18730,18730,18730,0
20250402,174700,284161395,18730,18730,18730,18730,0
20250402,174600,284161395,18730,18730,18730,18730,556
20250402,174500,284161395,18730,18730,18730,18730,0
20250402,174400,284161395,18730,18730,18730,18730,0
20250402,174300,284161395,18730,18730,18730,18730,0
20250402,174200,284161395,18730,18730,18730,18730,0
20250402,174100,284161395,18730,18730,18730,18730,0
20250402,174000,284161395,18730,18730,18730,18730,0
20250402,173900,284161395,18730,18730,18730,18730,0
20250402,173800,284161395,18730,18730,18730,18730,0
20250402,173700,284161395,18730,18730,18730,18730,0
20250402,173600,284161395,18730,18730,18730,18730,0
20250402,173500,284161395,18730,18730,18730,18730,0
20250402,173400,284161395,18730,18730,18730,18730,0
20250402,173300,284161395,18730,18730,18730,18730,0
20250402,173200,284161395,18730,18730,18730,18730,0
20250402,173100,284161395,18730,18730,18730,18730,0
20250402,173000,284161395,18730,18730,18730,18730,0
20250402,172900,284161395,18730,18730,18730,18730,0
20250402,172800,284161395,18730,18730,18730,18730,0
20250402,172700,284161395,18730,18730,18730,18730,0
20250402,172600,284161395,18730,18730,18730,18730,0
20250402,172500,284161395,18730,18730,18730,18730,0
20250402,172400,284161395,18730,18730,18730,18730,0
20250402,172300,284161395,18730,18730,18730,18730,0
20250402,172200,284161395,18730,18730,18730,18730,0
20250402,172100,284161395,18730,18730,18730,18730,0
20250402,172000,284161395,18730,18730,18730,18730,0
20250402,171900,284161395,18730,18730,18730,18730,0
20250402,171800,284161395,18730,18730,18730,18730,0
20250402,171700,284161395,18730,18730,18730,18730,0
20250402,171600,284161395,18730,18730,18730,18730,556
20250402,171500,284161395,18730,18730,18730,18730,0
20250402,171400,284161395,18730,18730,18730,18730,0
20250402,171300,284161395,18730,18730,18730,18730,0
20250402,171200,284161395,18730,18730,18730,18730,0
20250402,171100,284161395,18730,18730,18730,18730,0
20250402,171000,284161395,18730,18730,18730,18730,0
20250402,170900,284161395,18730,18730,18730,18730,0
20250402,170800,284161395,18730,18730,18730,18730,0
20250402,170700,284161395,18730,18730,18730,18730,0
20250402,170600,284161395,18730,18730,18730,18730,0
20250402,170500,284161395,18730,18730,18730,18730,0
20250402,170400,284161395,18730,18730,18730,18730,0
20250402,170300,284161395,18730,18730,18730,18730,0
20250402,170200,284161395,18730,18730,18730,18730,0
20250402,170100,284161395,18730,18730,18730,18730,0
20250402,170000,284161395,18730,18730,18730,18730,0
20250402,165900,284161395,18730,18730,18730,18730,0
20250402,165800,284161395,18730,18730,18730,18730,0
20250402,165700,284161395,18730,18730,18730,18730,0
20250402,165600,284161395,18730,18730,18730,18730,0
20250402,165500,284161395,18730,18730,18730,18730,0
20250402,165400,284161395,18730,18730,18730,18730,0
20250402,165300,284161395,18730,18730,18730,18730,0
20250402,165200,284161395,18730,18730,18730,18730,0
20250402,165100,284161395,18730,18730,18730,18730,0
20250402,165000,284161395,18730,18730,18730,18730,0
20250402,164900,284161395,18730,18730,18730,18730,0
20250402,164800,284161395,18730,18730,18730,18730,0
20250402,164700,284161395,18730,18730,18730,18730,0
20250402,164600,284161395,18730,18730,18730,18730,556
20250402,164500,284161395,18730,18730,18730,18730,0
20250402,164400,284161395,18730,18730,18730,18730,0
20250402,164300,284161395,18730,18730,18730,18730,0
20250402,164200,284161395,18730,18730,18730,18730,0
20250402,164100,284161395,18730,18730,18730,18730,0
20250402,164000,284161395,18730,18730,18730,18730,0
20250402,163900,284161395,18730,18730,18730,18730,0
20250402,163800,284161395,18730,18730,18730,18730,0
20250402,163700,284161395,18730,18730,18730,18730,0
20250402,163600,284161395,18730,18730,18730,18730,0
20250402,163500,284161395,18730,18730,18730,18730,0
20250402,163400,284161395,18730,18730,18730,18730,0
20250402,163300,284161395,18730,18730,18730,18730,0
20250402,163200,284161395,18730,18730,18730,18730,0
20250402,163100,284161395,18730,18730,18730,18730,0
20250402,163000,284161395,18730,18730,18730,18730,0
20250402,162900,284161395,18730,18730,18730,18730,0
20250402,162800,284161395,18730,18730,18730,18730,0
20250402,162700,284161395,18730,18730,18730,18730,0
20250402,162600,284161395,18730,18730,18730,18730,0
20250402,162500,284161395,18730,18730,18730,18730,0
20250402,162400,284161395,18730,18730,18730,18730,0
20250402,162300,284161395,18730,18730,18730,18730,0
20250402,162200,284161395,18730,18730,18730,18730,0
20250402,162100,284161395,18730,18730,18730,18730,0
20250402,162000,284161395,18730,18730,18730,18730,0
20250402,161900,284161395,18730,18730,18730,18730,0
20250402,161800,284161395,18730,18730,18730,18730,0
20250402,161700,284161395,18730,18730,18730,18730,0
20250402,161600,284161395,18730,18730,18730,18730,556
20250402,161500,284161395,18730,18730,18730,18730,0
20250402,161400,284161395,18730,18730,18730,18730,0
20250402,161300,284161395,18730,18730,18730,18730,0
20250402,161200,284161395,18730,18730,18730,18730,0
20250402,161100,284161395,18730,18730,18730,18730,0
20250402,161000,284161395,18730,18730,18730,18730,0
20250402,160900,284161395,18730,18730,18730,18730,0
20250402,160800,284161395,18730,18730,18730,18730,0
20250402,160700,284161395,18730,18730,18730,18730,0
20250402,160600,284161395,18730,18730,18730,18730,0
20250402,160500,284161395,18730,18730,18730,18730,0
20250402,160400,284161395,18730,18730,18730,18730,0
20250402,160300,284161395,18730,18730,18730,18730,0
20250402,160200,284161395,18730,18730,18730,18730,0
20250402,160100,284161395,18730,18730,18730,18730,0
20250402,160000,284161395,18730,18730,18730,18730,0
20250402,155900,284161395,18730,18730,18730,18730,0
20250402,155800,284161395,18730,18730,18730,18730,0
20250402,155700,284161395,18730,18730,18730,18730,0
20250402,155600,284161395,18730,18730,18730,18730,0
20250402,155500,284161395,18730,18730,18730,18730,0
20250402,155400,284161395,18730,18730,18730,18730,0
20250402,155300,284161395,18730,18730,18730,18730,0
20250402,155200,284161395,18730,18730,18730,18730,0
20250402,155100,284161395,18730,18730,18730,18730,0
20250402,155000,284161395,18730,18730,18730,18730,0
20250402,154900,284161395,18730,18730,18730,18730,0
20250402,154800,284161395,18730,18730,18730,18730,0
20250402,154700,284161395,18730,18730,18730,18730,0
20250402,154600,284161395,18730,18730,18730,18730,556
20250402,154500,284161395,18730,18730,18730,18730,0
20250402,154400,284161395,18730,18730,18730,18730,0
20250402,154300,284161395,18730,18730,18730,18730,0
20250402,154200,284161395,18730,18730,18730,18730,0
20250402,154100,284161395,18730,18730,18730,18730,0
20250402,154000,284161395,18730,18730,18730,18730,0
20250402,153900,284161395,18730,18730,18730,18730,0
20250402,153800,284161395,18730,18730,18730,18730,0
20250402,153700,284161395,18730,18730,18730,18730,0
20250402,153600,284161395,18730,18730,18730,18730,0
20250402,153500,284161395,18730,18730,18730,18730,0
20250402,153400,284161395,18730,18730,18730,18730,0
20250402,153300,284161395,18730,18730,18730,18730,0
20250402,153200,284161395,18730,18730,18730,18730,0
20250402,153100,284161395,18730,18730,18730,18730,0
20250402,153000,284161395,18730,18730,18730,18730,556
20250402,152900,273747515,18730,18730,18730,18730,0
20250402,152800,273747515,18730,18730,18730,18730,0
20250402,152700,273747515,18730,18730,18730,18730,0
20250402,152600,273747515,18730,18730,18730,18730,0
20250402,152500,273747515,18730,18730,18730,18730,0
20250402,152400,273747515,18730,18730,18730,18730,0
20250402,152300,273747515,18730,18730,18730,18730,0
20250402,152200,273747515,18730,18730,18730,18730,0
20250402,152100,273747515,18730,18730,18730,18730,0
20250402,152000,273747515,18730,18730,18730,18730,0
20250402,151900,273747515,18730,18660,18730,18660,2
20250402,151800,273710125,18730,18730,18730,18710,302
20250402,151700,268053685,18730,18730,18730,18730,0
20250402,151600,268053685,18730,18740,18850,18720,598
20250402,151500,256853205,18730,18730,18730,18730,0
20250402,151400,256853205,18730,18730,18730,18730,30
20250402,151300,256291305,18740,18800,18800,18740,133
20250402,151200,253792945,18850,18850,18850,18850,0
20250402,151100,253792945,18850,18850,18850,18850,100
20250402,151000,251907945,18760,18760,18760,18760,5
20250402,150900,251814145,18730,18870,18870,18730,15
20250402,150800,251531415,18870,18870,18870,18860,51
20250402,150700,250569145,18870,18870,18870,18870,29
20250402,150600,250021915,18870,18850,18870,18850,43
20250402,150500,249210785,18850,18840,18850,18740,211
20250402,150400,245243815,18840,18840,18840,18840,91
20250402,150300,243529375,18840,18850,18850,18770,47
20250402,150200,242643885,18850,18850,18860,18780,53
20250402,150100,241644995,18800,18860,18860,18800,92
20250402,150000,239913695,18830,18860,18860,18830,44
20250402,145900,239084105,18830,18850,18860,18830,56
20250402,145800,238028525,18850,18850,18860,18850,42
20250402,145700,237236545,18850,18810,18850,18800,458
20250402,145600,228611705,18810,18840,18840,18810,377
20250402,145500,221515595,18840,18840,18840,18840,46
20250402,145400,220648955,18840,18840,18840,18840,22
20250402,145300,220234475,18840,18840,18840,18830,56
20250402,145200,219179445,18850,18850,18850,18850,46
20250402,145100,218312345,18850,18850,18850,18850,38
20250402,145000,217596045,18850,18850,18850,18850,30
20250402,144900,217030545,18850,18840,18850,18830,64
20250402,144800,215824625,18840,18840,18850,18840,34
20250402,144700,215183875,18840,18840,18840,18840,38
20250402,144600,214467955,18810,18840,18840,18810,46
20250402,144500,213601405,18820,18850,18850,18820,47
20250402,144400,212715685,18850,18840,18850,18840,47
20250402,144300,211829795,18850,18800,18850,18800,101
20250402,144200,209927745,18800,18750,18800,18750,31
20250402,144100,209345045,18740,18660,18740,18660,505
20250402,144000,199899005,18660,18650,18660,18650,69
20250402,143900,198611875,18640,18650,18650,18630,26
20250402,143800,198127045,18650,18640,18650,18640,72
20250402,143700,196784955,18640,18640,18640,18640,0
20250402,143600,196784955,18640,18640,18640,18640,0
20250402,143500,196784955,18640,18640,18640,18640,0
20250402,143400,196784955,18640,18640,18640,18640,0
20250402,143300,196784955,18640,18640,18640,18640,1
20250402,143200,196766315,18590,18590,18590,18590,1
20250402,143100,196747725,18590,18590,18590,18590,0
20250402,143000,196747725,18590,18590,18590,18590,0
20250402,142900,196747725,18590,18590,18590,18590,0
20250402,142800,196747725,18590,18590,18590,18590,2
20250402,142700,196710545,18650,18650,18650,18650,0
20250402,142600,196710545,18650,18650,18650,18650,0
20250402,142500,196710545,18650,18650,18650,18650,0
20250402,142400,196710545,18650,18650,18650,18650,1
20250402,142300,196691895,18580,18580,18580,18580,0
20250402,142200,196691895,18580,18590,18590,18580,4
20250402,142100,196617555,18670,18670,18670,18670,0
20250402,142000,196617555,18670,18670,18670,18670,0
20250402,141900,196617555,18670,18670,18670,18670,0
20250402,141800,196617555,18670,18670,18670,18670,0
20250402,141700,196617555,18670,18670,18670,18670,0
20250402,141600,196617555,18670,18670,18670,18670,0
20250402,141500,196617555,18670,18670,18670,18670,20
20250402,141400,196244155,18670,18590,18670,18590,2
20250402,141300,196206895,18680,18680,18680,18680,0
20250402,141200,196206895,18680,18680,18680,18680,0
20250402,141100,196206895,18680,18570,18680,18570,84
20250402,141000,194646905,18680,18570,18680,18570,10
20250402,140900,194461095,18570,18570,18570,18570,0
20250402,140800,194461095,18570,18610,18610,18570,331
20250402,140700,188305305,18620,18620,18620,18620,62
20250402,140600,187150865,18610,18610,18610,18610,23
20250402,140500,186722835,18620,18700,18700,18620,9
20250402,140400,186555175,18700,18690,18700,18690,53
20250402,140300,185564595,18680,18680,18680,18680,0
20250402,140200,185564595,18680,18680,18680,18680,2
20250402,140100,185527235,18680,18680,18680,18680,2
20250402,140000,185489875,18700,18620,18700,18620,8
20250402,135900,185340415,18710,18710,18710,18710,0
20250402,135800,185340415,18710,18710,18710,18710,0
20250402,135700,185340415,18710,18710,18710,18710,0
20250402,135600,185340415,18710,18610,18710,18600,63
20250402,135500,184164935,18680,18680,18680,18680,0
20250402,135400,184164935,18680,18680,18680,18680,0
20250402,135300,184164935,18680,18680,18680,18680,1
20250402,135200,184146255,18610,18640,18640,18610,149
20250402,135100,181371115,18680,18680,18680,18680,0
20250402,135000,181371115,18680,18680,18680,18680,0
20250402,134900,181371115,18680,18680,18680,18680,0
20250402,134800,181371115,18680,18680,18680,18640,6
20250402,134700,181259195,18640,18640,18640,18640,1
20250402,134600,181240555,18680,18680,18680,18680,0
20250402,134500,181240555,18680,18680,18680,18680,0
20250402,134400,181240555,18680,18680,18680,18680,0
20250402,134300,181240555,18680,18680,18680,18680,0
20250402,134200,181240555,18680,18680,18680,18680,11
20250402,134100,181035075,18670,18670,18670,18670,25
20250402,134000,180568325,18670,18670,18670,18670,0
20250402,133900,180568325,18670,18670,18670,18670,0
20250402,133800,180568325,18670,18670,18670,18670,15
20250402,133700,180288275,18610,18610,18610,18610,0
20250402,133600,180288275,18610,18610,18610,18610,0
20250402,133500,180288275,18610,18610,18610,18610,0
20250402,133400,180288275,18610,18610,18610,18610,0
20250402,133300,180288275,18610,18660,18660,18610,10
20250402,133200,180101995,18680,18680,18680,18680,0
20250402,133100,180101995,18680,18680,18680,18680,1
20250402,133000,180083315,18680,18680,18680,18680,0
20250402,132900,180083315,18680,18680,18680,18680,0
20250402,132800,180083315,18680,18680,18680,18680,0
20250402,132700,180083315,18680,18680,18680,18680,0
20250402,132600,180083315,18680,18680,18680,18680,1
20250402,132500,180064635,18640,18680,18680,18640,3
20250402,132400,180008675,18680,18680,18680,18680,0
20250402,132300,180008675,18680,18680,18680,18680,0
20250402,132200,180008675,18680,18680,18680,18680,0
20250402,132100,180008675,18680,18680,18680,18680,0
20250402,132000,180008675,18680,18680,18680,18680,0
20250402,131900,180008675,18680,18680,18680,18680,0
20250402,131800,180008675,18680,18680,18680,18680,0
20250402,131700,180008675,18680,18680,18680,18680,0
20250402,131600,180008675,18680,18680,18680,18680,0
20250402,131500,180008675,18680,18680,18680,18680,0
20250402,131400,180008675,18680,18680,18680,18680,0
20250402,131300,180008675,18680,18680,18680,18680,0
20250402,131200,180008675,18680,18670,18680,18670,2
20250402,131100,179971325,18670,18660,18670,18660,5
20250402,131000,179878015,18620,18620,18620,18620,302
20250402,130900,174254775,18620,18550,18620,18550,6
20250402,130800,174143405,18550,18550,18550,18550,0
20250402,130700,174143405,18550,18550,18550,18550,32
20250402,130600,173549805,18560,18610,18610,18560,18
20250402,130500,173215625,18560,18560,18560,18560,0
20250402,130400,173215625,18560,18560,18560,18560,0
20250402,130300,173215625,18560,18560,18560,18560,0
20250402,130200,173215625,18560,18560,18560,18560,0
20250402,130100,173215625,18560,18560,18560,18560,0
20250402,130000,173215625,18560,18560,18560,18560,0
20250402,125900,173215625,18560,18560,18560,18560,0
20250402,125800,173215625,18560,18560,18560,18560,0
20250402,125700,173215625,18560,18560,18560,18560,0
20250402,125600,173215625,18560,18560,18560,18560,0
20250402,125500,173215625,18560,18560,18560,18560,0
20250402,125400,173215625,18560,18560,18560,18560,0
20250402,125300,173215625,18560,18560,18560,18560,0
20250402,125200,173215625,18560,18560,18560,18560,0
20250402,125100,173215625,18560,18560,18560,18560,0
20250402,125000,173215625,18560,18560,18560,18560,379
20250402,124900,166181385,18530,18530,18530,18530,0
20250402,124800,166181385,18530,18530,18530,18530,0
20250402,124700,166181385,18530,18530,18530,18530,0
20250402,124600,166181385,18530,18530,18530,18530,142
20250402,124500,163550125,18540,18540,18540,18540,0
20250402,124400,163550125,18540,18530,18540,18530,49
20250402,124300,162642145,18530,18530,18530,18530,7
20250402,124200,162512435,18550,18550,18550,18550,0
20250402,124100,162512435,18550,18550,18550,18550,0
20250402,124000,162512435,18550,18550,18550,18550,0
20250402,123900,162512435,18550,18550,18550,18550,0
20250402,123800,162512435,18550,18550,18550,18550,0
20250402,123700,162512435,18550,18550,18550,18550,0
20250402,123600,162512435,18550,18550,18550,18550,0
20250402,123500,162512435,18550,18550,18550,18550,0
20250402,123400,162512435,18550,18550,18550,18550,3
20250402,123300,162456785,18550,18550,18550,18550,0
20250402,123200,162456785,18550,18550,18550,18550,0
20250402,123100,162456785,18550,18550,18550,18550,0
20250402,123000,162456785,18550,18550,18550,18550,51
20250402,122900,161510735,18540,18540,18540,18540,0
20250402,122800,161510735,18540,18540,18540,18540,68
20250402,122700,160250015,18540,18540,18540,18540,0
20250402,122600,160250015,18540,18540,18540,18540,0
20250402,122500,160250015,18540,18540,18540,18540,0
20250402,122400,160250015,18540,18540,18540,18540,0
20250402,122300,160250015,18540,18540,18540,18540,0
20250402,122200,160250015,18540,18540,18540,18540,0
20250402,122100,160250015,18540,18550,18550,18540,40
20250402,122000,159508245,18550,18550,18550,18550,0
20250402,121900,159508245,18550,18550,18550,18550,0
20250402,121800,159508245,18550,18550,18550,18550,0
20250402,121700,159508245,18550,18550,18550,18550,0
20250402,121600,159508245,18550,18550,18550,18550,0
20250402,121500,159508245,18550,18550,18550,18550,1
20250402,121400,159489695,18550,18550,18550,18550,0
20250402,121300,159489695,18550,18550,18550,18550,0
20250402,121200,159489695,18550,18550,18550,18550,1
20250402,121100,159471145,18540,18540,18540,18540,0
20250402,121000,159471145,18540,18540,18540,18540,0
20250402,120900,159471145,18540,18540,18540,18540,0
20250402,120800,159471145,18540,18540,18540,18540,0
20250402,120700,159471145,18540,18540,18540,18540,0
20250402,120600,159471145,18540,18540,18540,18540,0
20250402,120500,159471145,18540,18540,18540,18540,0
20250402,120400,159471145,18540,18540,18540,18540,0
20250402,120300,159471145,18540,18540,18540,18540,0
20250402,120200,159471145,18540,18540,18540,18540,141
20250402,120100,156857005,18540,18540,18540,18540,30
20250402,120000,156300805,18540,18540,18540,18540,7
20250402,115900,156171025,18540,18540,18540,18540,0
20250402,115800,156171025,18540,18540,18540,18540,0
20250402,115700,156171025,18540,18540,18540,18540,0
20250402,115600,156171025,18540,18540,18540,18540,0
20250402,115500,156171025,18540,18570,18570,18540,380
20250402,115400,149122495,18625,18625,18625,18625,0
20250402,115300,149122495,18625,18625,18625,18625,0
20250402,115200,149122495,18625,18625,18625,18625,0
20250402,115100,149122495,18625,18625,18625,18625,0
20250402,115000,149122495,18625,18625,18625,18625,0
20250402,114900,149122495,18625,18625,18625,18625,0
20250402,114800,149122495,18625,18625,18625,18625,0
20250402,114700,149122495,18625,18625,18625,18625,5
20250402,114600,149029370,18640,18640,18640,18640,11
20250402,114500,148824330,18640,18640,18640,18640,0
20250402,114400,148824330,18640,18640,18640,18640,0
20250402,114300,148824330,18640,18640,18640,18640,15
20250402,114200,148544730,18640,18640,18640,18640,1
20250402,114100,148526090,18650,18650,18650,18650,10
20250402,114000,148339590,18650,18650,18650,18650,0
20250402,113900,148339590,18650,18650,18650,18650,39
20250402,113800,147612240,18650,18650,18650,18650,1
20250402,113700,147593590,18650,18650,18650,18650,0
20250402,113600,147593590,18650,18650,18650,18650,0
20250402,113500,147593590,18650,18650,18650,18650,0
20250402,113400,147593590,18650,18650,18650,18570,31
20250402,113300,147016940,18670,18670,18670,18670,6
20250402,113200,146904920,18570,18570,18570,18570,0
20250402,113100,146904920,18570,18570,18570,18570,0
20250402,113000,146904920,18570,18570,18570,18570,0
20250402,112900,146904920,18570,18570,18570,18570,0
20250402,112800,146904920,18570,18570,18570,18570,0
20250402,112700,146904920,18570,18570,18570,18570,0
20250402,112600,146904920,18570,18570,18570,18570,0
20250402,112500,146904920,18570,18570,18570,18570,0
20250402,112400,146904920,18570,18570,18570,18570,0
20250402,112300,146904920,18570,18570,18570,18570,0
20250402,112200,146904920,18570,18570,18570,18570,0
20250402,112100,146904920,18570,18570,18570,18570,2
20250402,112000,146867780,18570,18570,18570,18570,0
20250402,111900,146867780,18570,18570,18570,18570,0
20250402,111800,146867780,18570,18570,18570,18570,0
20250402,111700,146867780,18570,18570,18570,18570,0
20250402,111600,146867780,18570,18570,18570,18570,0
20250402,111500,146867780,18570,18570,18570,18570,12
20250402,111400,146644940,18570,18570,18570,18570,0
20250402,111300,146644940,18570,18570,18570,18570,10
20250402,111200,146459240,18600,18600,18600,18600,0
20250402,111100,146459240,18600,18620,18620,18600,58
20250402,111000,145379950,18570,18570,18570,18570,0
20250402,110900,145379950,18570,18570,18570,18570,0
20250402,110800,145379950,18570,18570,18570,18570,0
20250402,110700,145379950,18570,18570,18570,18570,0
20250402,110600,145379950,18570,18570,18570,18570,0
20250402,110500,145379950,18570,18570,18570,18570,1
20250402,110400,145361380,18590,18590,18590,18590,0
20250402,110300,145361380,18590,18590,18590,18590,0
20250402,110200,145361380,18590,18590,18590,18590,0
20250402,110100,145361380,18590,18590,18590,18590,2
20250402,110000,145324200,18630,18630,18630,18630,0
20250402,105900,145324200,18630,18630,18630,18630,0
20250402,105800,145324200,18630,18630,18630,18630,0
20250402,105700,145324200,18630,18620,18630,18620,35
20250402,105600,144672340,18620,18540,18620,18530,43
20250402,105500,143873730,18540,18540,18540,18540,148
20250402,105400,141129810,18540,18610,18610,18540,390
20250402,105300,133885820,18610,18610,18610,18610,2
20250402,105200,133848600,18580,18580,18580,18580,0
20250402,105100,133848600,18580,18580,18580,18580,0
20250402,105000,133848600,18580,18580,18580,18580,55
20250402,104900,132826700,18580,18590,18590,18580,3
20250402,104800,132770950,18590,18600,18600,18590,61
20250402,104700,131636880,18600,18610,18610,18600,47
20250402,104600,130762660,18600,18600,18600,18600,0
20250402,104500,130762660,18600,18600,18600,18600,0
20250402,104400,130762660,18600,18600,18600,18600,0
20250402,104300,130762660,18600,18600,18600,18600,0
20250402,104200,130762660,18600,18600,18600,18600,11
20250402,104100,130558060,18600,18610,18610,18600,264
20250402,104000,125647090,18680,18680,18680,18680,0
20250402,103900,125647090,18680,18680,18680,18680,4
20250402,103800,125572370,18680,18680,18680,18680,3
20250402,103700,125516330,18680,18680,18680,18680,0
20250402,103600,125516330,18680,18680,18680,18680,1
20250402,103500,125497650,18690,18690,18690,18690,0
20250402,103400,125497650,18690,18690,18690,18690,0
20250402,103300,125497650,18690,18690,18690,18690,0
20250402,103200,125497650,18690,18690,18690,18690,0
20250402,103100,125497650,18690,18690,18690,18690,1
20250402,103000,125478960,18610,18610,18610,18610,0
20250402,102900,125478960,18610,18610,18610,18610,0
20250402,102800,125478960,18610,18610,18610,18610,0
20250402,102700,125478960,18610,18610,18610,18610,0
20250402,102600,125478960,18610,18610,18610,18610,0
20250402,102500,125478960,18610,18610,18610,18610,0
20250402,102400,125478960,18610,18610,18610,18610,1
20250402,102300,125460350,18610,18610,18610,18610,0
20250402,102200,125460350,18610,18620,18620,18610,31
20250402,102100,124883430,18690,18690,18690,18690,1
20250402,102000,124864740,18610,18610,18610,18610,0
20250402,101900,124864740,18610,18610,18610,18610,0
20250402,101800,124864740,18610,18610,18610,18610,0
20250402,101700,124864740,18610,18690,18690,18610,34
20250402,101600,124229760,18620,18620,18620,18620,0
20250402,101500,124229760,18620,18620,18620,18620,30
20250402,101400,123671160,18620,18630,18630,18620,219
20250402,101300,119593350,18620,18620,18620,18620,0
20250402,101200,119593350,18620,18630,18630,18620,3
20250402,101100,119537480,18620,18620,18620,18620,0
20250402,101000,119537480,18620,18630,18630,18620,328
20250402,100900,113429910,18630,18690,18690,18630,108
20250402,100800,111417810,18710,18710,18710,18710,0
20250402,100700,111417810,18710,18710,18710,18710,1
20250402,100600,111399100,18700,18700,18700,18700,0
20250402,100500,111399100,18700,18700,18700,18700,0
20250402,100400,111399100,18700,18700,18700,18700,0
20250402,100300,111399100,18700,18700,18700,18700,0
20250402,100200,111399100,18700,18700,18700,18700,1
20250402,100100,111380400,18620,18620,18630,18620,390
20250402,100000,104118590,18620,18620,18620,18620,0
20250402,095900,104118590,18620,18630,18630,18620,192
20250402,095800,100542040,18650,18690,18690,18650,445
20250402,095700,92241080,18700,18700,18700,18700,10
20250402,095600,92054080,18850,18850,18850,18850,20
20250402,095500,91677080,18870,18870,18870,18870,0
20250402,095400,91677080,18870,18800,18870,18800,51
20250402,095300,90718210,18800,18800,18800,18800,2
20250402,095200,90680610,18780,18670,18780,18670,39
20250402,095100,89949180,18790,18790,18790,18790,0
20250402,095000,89949180,18790,18790,18790,18790,17
20250402,094900,89629750,18800,18730,18800,18670,28
20250402,094800,89105560,18730,18730,18730,18730,1
20250402,094700,89086830,18730,18730,18730,18730,0
20250402,094600,89086830,18730,18730,18730,18730,14
20250402,094500,88824610,18720,18720,18720,18720,32
20250402,094400,88225570,18710,18710,18710,18710,1
20250402,094300,88206860,18710,18710,18710,18710,2
20250402,094200,88169440,18720,18660,18720,18640,76
20250402,094100,86752250,18660,18660,18660,18660,0
20250402,094000,86752250,18660,18660,18660,18660,1
20250402,093900,86733590,18730,18730,18730,18730,1
20250402,093800,86714860,18730,18730,18730,18730,0
20250402,093700,86714860,18730,18730,18730,18730,1
20250402,093600,86696130,18690,18690,18690,18690,110
20250402,093500,84640230,18690,18690,18690,18690,0
20250402,093400,84640230,18690,18690,18690,18690,0
20250402,093300,84640230,18690,18690,18690,18690,1
20250402,093200,84621540,18690,18690,18690,18690,0
20250402,093100,84621540,18690,18690,18690,18690,10
20250402,093000,84434640,18690,18680,18690,18680,68
20250402,092900,83164290,18620,18620,18620,18620,0
20250402,092800,83164290,18620,18620,18620,18620,0
20250402,092700,83164290,18620,18610,18620,18610,9
20250402,092600,82996720,18680,18610,18680,18610,49
20250402,092500,82084760,18610,18610,18610,18610,0
20250402,092400,82084760,18610,18610,18610,18610,122
20250402,092300,79814340,18620,18690,18690,18620,9
20250402,092200,79646690,18690,18690,18690,18690,1
20250402,092100,79628000,18650,18650,18650,18650,16
20250402,092000,79329600,18660,18660,18660,18660,0
20250402,091900,79329600,18660,18660,18660,18660,0
20250402,091800,79329600,18660,18660,18660,18660,0
20250402,091700,79329600,18660,18680,18680,18660,107
20250402,091600,77331760,18690,18700,18700,18690,55
20250402,091500,76303290,18730,18700,18730,18700,13
20250402,091400,76060100,18700,18700,18700,18700,0
20250402,091300,76060100,18700,18700,18700,18700,99
20250402,091200,74208800,18700,18710,18710,18700,51
20250402,091100,73255070,18710,18730,18730,18700,301
20250402,091000,67624230,18740,18760,18800,18740,113
20250402,090900,65506230,18780,18800,18800,18780,107
20250402,090800,63494660,18800,18800,18800,18800,359
20250402,090700,56745460,18800,18890,18890,18800,905
20250402,090600,39694440,18900,18900,18900,18900,0
20250402,090500,39694440,18900,18900,18900,18900,30
20250402,090400,39127440,18850,18900,18900,18840,130
20250402,090300,36672530,18920,19020,19020,18920,1145
20250402,090200,14943970,18990,18980,19350,18970,305
20250402,090100,9097640,19000,19240,19240,19000,423
20250402,090000,1058200,19240,19240,19240,19240,55
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 204600 284161395 18730 18730 18730 18730 556
3 20250402 204500 284161395 18730 18730 18730 18730 0
4 20250402 204400 284161395 18730 18730 18730 18730 0
5 20250402 204300 284161395 18730 18730 18730 18730 0
6 20250402 204200 284161395 18730 18730 18730 18730 0
7 20250402 204100 284161395 18730 18730 18730 18730 0
8 20250402 204000 284161395 18730 18730 18730 18730 0
9 20250402 203900 284161395 18730 18730 18730 18730 0
10 20250402 203800 284161395 18730 18730 18730 18730 0
11 20250402 203700 284161395 18730 18730 18730 18730 0
12 20250402 203600 284161395 18730 18730 18730 18730 0
13 20250402 203500 284161395 18730 18730 18730 18730 0
14 20250402 203400 284161395 18730 18730 18730 18730 0
15 20250402 203300 284161395 18730 18730 18730 18730 0
16 20250402 203200 284161395 18730 18730 18730 18730 0
17 20250402 203100 284161395 18730 18730 18730 18730 0
18 20250402 203000 284161395 18730 18730 18730 18730 0
19 20250402 202900 284161395 18730 18730 18730 18730 0
20 20250402 202800 284161395 18730 18730 18730 18730 0
21 20250402 202700 284161395 18730 18730 18730 18730 0
22 20250402 202600 284161395 18730 18730 18730 18730 0
23 20250402 202500 284161395 18730 18730 18730 18730 0
24 20250402 202400 284161395 18730 18730 18730 18730 0
25 20250402 202300 284161395 18730 18730 18730 18730 0
26 20250402 202200 284161395 18730 18730 18730 18730 0
27 20250402 202100 284161395 18730 18730 18730 18730 0
28 20250402 202000 284161395 18730 18730 18730 18730 0
29 20250402 201900 284161395 18730 18730 18730 18730 0
30 20250402 201800 284161395 18730 18730 18730 18730 0
31 20250402 201700 284161395 18730 18730 18730 18730 0
32 20250402 201600 284161395 18730 18730 18730 18730 556
33 20250402 201500 284161395 18730 18730 18730 18730 0
34 20250402 201400 284161395 18730 18730 18730 18730 0
35 20250402 201300 284161395 18730 18730 18730 18730 0
36 20250402 201200 284161395 18730 18730 18730 18730 0
37 20250402 201100 284161395 18730 18730 18730 18730 0
38 20250402 201000 284161395 18730 18730 18730 18730 0
39 20250402 200900 284161395 18730 18730 18730 18730 0
40 20250402 200800 284161395 18730 18730 18730 18730 0
41 20250402 200700 284161395 18730 18730 18730 18730 0
42 20250402 200600 284161395 18730 18730 18730 18730 0
43 20250402 200500 284161395 18730 18730 18730 18730 0
44 20250402 200400 284161395 18730 18730 18730 18730 0
45 20250402 200300 284161395 18730 18730 18730 18730 0
46 20250402 200200 284161395 18730 18730 18730 18730 0
47 20250402 200100 284161395 18730 18730 18730 18730 0
48 20250402 200000 284161395 18730 18730 18730 18730 0
49 20250402 195900 284161395 18730 18730 18730 18730 0
50 20250402 195800 284161395 18730 18730 18730 18730 0
51 20250402 195700 284161395 18730 18730 18730 18730 0
52 20250402 195600 284161395 18730 18730 18730 18730 0
53 20250402 195500 284161395 18730 18730 18730 18730 0
54 20250402 195400 284161395 18730 18730 18730 18730 0
55 20250402 195300 284161395 18730 18730 18730 18730 0
56 20250402 195200 284161395 18730 18730 18730 18730 0
57 20250402 195100 284161395 18730 18730 18730 18730 0
58 20250402 195000 284161395 18730 18730 18730 18730 0
59 20250402 194900 284161395 18730 18730 18730 18730 0
60 20250402 194800 284161395 18730 18730 18730 18730 0
61 20250402 194700 284161395 18730 18730 18730 18730 0
62 20250402 194600 284161395 18730 18730 18730 18730 556
63 20250402 194500 284161395 18730 18730 18730 18730 0
64 20250402 194400 284161395 18730 18730 18730 18730 0
65 20250402 194300 284161395 18730 18730 18730 18730 0
66 20250402 194200 284161395 18730 18730 18730 18730 0
67 20250402 194100 284161395 18730 18730 18730 18730 0
68 20250402 194000 284161395 18730 18730 18730 18730 0
69 20250402 193900 284161395 18730 18730 18730 18730 0
70 20250402 193800 284161395 18730 18730 18730 18730 0
71 20250402 193700 284161395 18730 18730 18730 18730 0
72 20250402 193600 284161395 18730 18730 18730 18730 0
73 20250402 193500 284161395 18730 18730 18730 18730 0
74 20250402 193400 284161395 18730 18730 18730 18730 0
75 20250402 193300 284161395 18730 18730 18730 18730 0
76 20250402 193200 284161395 18730 18730 18730 18730 0
77 20250402 193100 284161395 18730 18730 18730 18730 0
78 20250402 193000 284161395 18730 18730 18730 18730 0
79 20250402 192900 284161395 18730 18730 18730 18730 0
80 20250402 192800 284161395 18730 18730 18730 18730 0
81 20250402 192700 284161395 18730 18730 18730 18730 0
82 20250402 192600 284161395 18730 18730 18730 18730 0
83 20250402 192500 284161395 18730 18730 18730 18730 0
84 20250402 192400 284161395 18730 18730 18730 18730 0
85 20250402 192300 284161395 18730 18730 18730 18730 0
86 20250402 192200 284161395 18730 18730 18730 18730 0
87 20250402 192100 284161395 18730 18730 18730 18730 0
88 20250402 192000 284161395 18730 18730 18730 18730 0
89 20250402 191900 284161395 18730 18730 18730 18730 0
90 20250402 191800 284161395 18730 18730 18730 18730 0
91 20250402 191700 284161395 18730 18730 18730 18730 0
92 20250402 191600 284161395 18730 18730 18730 18730 556
93 20250402 191500 284161395 18730 18730 18730 18730 0
94 20250402 191400 284161395 18730 18730 18730 18730 0
95 20250402 191300 284161395 18730 18730 18730 18730 0
96 20250402 191200 284161395 18730 18730 18730 18730 0
97 20250402 191100 284161395 18730 18730 18730 18730 0
98 20250402 191000 284161395 18730 18730 18730 18730 0
99 20250402 190900 284161395 18730 18730 18730 18730 0
100 20250402 190800 284161395 18730 18730 18730 18730 0
101 20250402 190700 284161395 18730 18730 18730 18730 0
102 20250402 190600 284161395 18730 18730 18730 18730 0
103 20250402 190500 284161395 18730 18730 18730 18730 0
104 20250402 190400 284161395 18730 18730 18730 18730 0
105 20250402 190300 284161395 18730 18730 18730 18730 0
106 20250402 190200 284161395 18730 18730 18730 18730 0
107 20250402 190100 284161395 18730 18730 18730 18730 0
108 20250402 190000 284161395 18730 18730 18730 18730 0
109 20250402 185900 284161395 18730 18730 18730 18730 0
110 20250402 185800 284161395 18730 18730 18730 18730 0
111 20250402 185700 284161395 18730 18730 18730 18730 0
112 20250402 185600 284161395 18730 18730 18730 18730 0
113 20250402 185500 284161395 18730 18730 18730 18730 0
114 20250402 185400 284161395 18730 18730 18730 18730 0
115 20250402 185300 284161395 18730 18730 18730 18730 0
116 20250402 185200 284161395 18730 18730 18730 18730 0
117 20250402 185100 284161395 18730 18730 18730 18730 0
118 20250402 185000 284161395 18730 18730 18730 18730 0
119 20250402 184900 284161395 18730 18730 18730 18730 0
120 20250402 184800 284161395 18730 18730 18730 18730 0
121 20250402 184700 284161395 18730 18730 18730 18730 0
122 20250402 184600 284161395 18730 18730 18730 18730 556
123 20250402 184500 284161395 18730 18730 18730 18730 0
124 20250402 184400 284161395 18730 18730 18730 18730 0
125 20250402 184300 284161395 18730 18730 18730 18730 0
126 20250402 184200 284161395 18730 18730 18730 18730 0
127 20250402 184100 284161395 18730 18730 18730 18730 0
128 20250402 184000 284161395 18730 18730 18730 18730 0
129 20250402 183900 284161395 18730 18730 18730 18730 0
130 20250402 183800 284161395 18730 18730 18730 18730 0
131 20250402 183700 284161395 18730 18730 18730 18730 0
132 20250402 183600 284161395 18730 18730 18730 18730 0
133 20250402 183500 284161395 18730 18730 18730 18730 0
134 20250402 183400 284161395 18730 18730 18730 18730 0
135 20250402 183300 284161395 18730 18730 18730 18730 0
136 20250402 183200 284161395 18730 18730 18730 18730 0
137 20250402 183100 284161395 18730 18730 18730 18730 0
138 20250402 183000 284161395 18730 18730 18730 18730 0
139 20250402 182900 284161395 18730 18730 18730 18730 0
140 20250402 182800 284161395 18730 18730 18730 18730 0
141 20250402 182700 284161395 18730 18730 18730 18730 0
142 20250402 182600 284161395 18730 18730 18730 18730 0
143 20250402 182500 284161395 18730 18730 18730 18730 0
144 20250402 182400 284161395 18730 18730 18730 18730 0
145 20250402 182300 284161395 18730 18730 18730 18730 0
146 20250402 182200 284161395 18730 18730 18730 18730 0
147 20250402 182100 284161395 18730 18730 18730 18730 0
148 20250402 182000 284161395 18730 18730 18730 18730 0
149 20250402 181900 284161395 18730 18730 18730 18730 0
150 20250402 181800 284161395 18730 18730 18730 18730 0
151 20250402 181700 284161395 18730 18730 18730 18730 0
152 20250402 181600 284161395 18730 18730 18730 18730 556
153 20250402 181500 284161395 18730 18730 18730 18730 0
154 20250402 181400 284161395 18730 18730 18730 18730 0
155 20250402 181300 284161395 18730 18730 18730 18730 0
156 20250402 181200 284161395 18730 18730 18730 18730 0
157 20250402 181100 284161395 18730 18730 18730 18730 0
158 20250402 181000 284161395 18730 18730 18730 18730 0
159 20250402 180900 284161395 18730 18730 18730 18730 0
160 20250402 180800 284161395 18730 18730 18730 18730 0
161 20250402 180700 284161395 18730 18730 18730 18730 0
162 20250402 180600 284161395 18730 18730 18730 18730 0
163 20250402 180500 284161395 18730 18730 18730 18730 0
164 20250402 180400 284161395 18730 18730 18730 18730 0
165 20250402 180300 284161395 18730 18730 18730 18730 0
166 20250402 180200 284161395 18730 18730 18730 18730 0
167 20250402 180100 284161395 18730 18730 18730 18730 0
168 20250402 180000 284161395 18730 18730 18730 18730 0
169 20250402 175900 284161395 18730 18730 18730 18730 0
170 20250402 175800 284161395 18730 18730 18730 18730 0
171 20250402 175700 284161395 18730 18730 18730 18730 0
172 20250402 175600 284161395 18730 18730 18730 18730 0
173 20250402 175500 284161395 18730 18730 18730 18730 0
174 20250402 175400 284161395 18730 18730 18730 18730 0
175 20250402 175300 284161395 18730 18730 18730 18730 0
176 20250402 175200 284161395 18730 18730 18730 18730 0
177 20250402 175100 284161395 18730 18730 18730 18730 0
178 20250402 175000 284161395 18730 18730 18730 18730 0
179 20250402 174900 284161395 18730 18730 18730 18730 0
180 20250402 174800 284161395 18730 18730 18730 18730 0
181 20250402 174700 284161395 18730 18730 18730 18730 0
182 20250402 174600 284161395 18730 18730 18730 18730 556
183 20250402 174500 284161395 18730 18730 18730 18730 0
184 20250402 174400 284161395 18730 18730 18730 18730 0
185 20250402 174300 284161395 18730 18730 18730 18730 0
186 20250402 174200 284161395 18730 18730 18730 18730 0
187 20250402 174100 284161395 18730 18730 18730 18730 0
188 20250402 174000 284161395 18730 18730 18730 18730 0
189 20250402 173900 284161395 18730 18730 18730 18730 0
190 20250402 173800 284161395 18730 18730 18730 18730 0
191 20250402 173700 284161395 18730 18730 18730 18730 0
192 20250402 173600 284161395 18730 18730 18730 18730 0
193 20250402 173500 284161395 18730 18730 18730 18730 0
194 20250402 173400 284161395 18730 18730 18730 18730 0
195 20250402 173300 284161395 18730 18730 18730 18730 0
196 20250402 173200 284161395 18730 18730 18730 18730 0
197 20250402 173100 284161395 18730 18730 18730 18730 0
198 20250402 173000 284161395 18730 18730 18730 18730 0
199 20250402 172900 284161395 18730 18730 18730 18730 0
200 20250402 172800 284161395 18730 18730 18730 18730 0
201 20250402 172700 284161395 18730 18730 18730 18730 0
202 20250402 172600 284161395 18730 18730 18730 18730 0
203 20250402 172500 284161395 18730 18730 18730 18730 0
204 20250402 172400 284161395 18730 18730 18730 18730 0
205 20250402 172300 284161395 18730 18730 18730 18730 0
206 20250402 172200 284161395 18730 18730 18730 18730 0
207 20250402 172100 284161395 18730 18730 18730 18730 0
208 20250402 172000 284161395 18730 18730 18730 18730 0
209 20250402 171900 284161395 18730 18730 18730 18730 0
210 20250402 171800 284161395 18730 18730 18730 18730 0
211 20250402 171700 284161395 18730 18730 18730 18730 0
212 20250402 171600 284161395 18730 18730 18730 18730 556
213 20250402 171500 284161395 18730 18730 18730 18730 0
214 20250402 171400 284161395 18730 18730 18730 18730 0
215 20250402 171300 284161395 18730 18730 18730 18730 0
216 20250402 171200 284161395 18730 18730 18730 18730 0
217 20250402 171100 284161395 18730 18730 18730 18730 0
218 20250402 171000 284161395 18730 18730 18730 18730 0
219 20250402 170900 284161395 18730 18730 18730 18730 0
220 20250402 170800 284161395 18730 18730 18730 18730 0
221 20250402 170700 284161395 18730 18730 18730 18730 0
222 20250402 170600 284161395 18730 18730 18730 18730 0
223 20250402 170500 284161395 18730 18730 18730 18730 0
224 20250402 170400 284161395 18730 18730 18730 18730 0
225 20250402 170300 284161395 18730 18730 18730 18730 0
226 20250402 170200 284161395 18730 18730 18730 18730 0
227 20250402 170100 284161395 18730 18730 18730 18730 0
228 20250402 170000 284161395 18730 18730 18730 18730 0
229 20250402 165900 284161395 18730 18730 18730 18730 0
230 20250402 165800 284161395 18730 18730 18730 18730 0
231 20250402 165700 284161395 18730 18730 18730 18730 0
232 20250402 165600 284161395 18730 18730 18730 18730 0
233 20250402 165500 284161395 18730 18730 18730 18730 0
234 20250402 165400 284161395 18730 18730 18730 18730 0
235 20250402 165300 284161395 18730 18730 18730 18730 0
236 20250402 165200 284161395 18730 18730 18730 18730 0
237 20250402 165100 284161395 18730 18730 18730 18730 0
238 20250402 165000 284161395 18730 18730 18730 18730 0
239 20250402 164900 284161395 18730 18730 18730 18730 0
240 20250402 164800 284161395 18730 18730 18730 18730 0
241 20250402 164700 284161395 18730 18730 18730 18730 0
242 20250402 164600 284161395 18730 18730 18730 18730 556
243 20250402 164500 284161395 18730 18730 18730 18730 0
244 20250402 164400 284161395 18730 18730 18730 18730 0
245 20250402 164300 284161395 18730 18730 18730 18730 0
246 20250402 164200 284161395 18730 18730 18730 18730 0
247 20250402 164100 284161395 18730 18730 18730 18730 0
248 20250402 164000 284161395 18730 18730 18730 18730 0
249 20250402 163900 284161395 18730 18730 18730 18730 0
250 20250402 163800 284161395 18730 18730 18730 18730 0
251 20250402 163700 284161395 18730 18730 18730 18730 0
252 20250402 163600 284161395 18730 18730 18730 18730 0
253 20250402 163500 284161395 18730 18730 18730 18730 0
254 20250402 163400 284161395 18730 18730 18730 18730 0
255 20250402 163300 284161395 18730 18730 18730 18730 0
256 20250402 163200 284161395 18730 18730 18730 18730 0
257 20250402 163100 284161395 18730 18730 18730 18730 0
258 20250402 163000 284161395 18730 18730 18730 18730 0
259 20250402 162900 284161395 18730 18730 18730 18730 0
260 20250402 162800 284161395 18730 18730 18730 18730 0
261 20250402 162700 284161395 18730 18730 18730 18730 0
262 20250402 162600 284161395 18730 18730 18730 18730 0
263 20250402 162500 284161395 18730 18730 18730 18730 0
264 20250402 162400 284161395 18730 18730 18730 18730 0
265 20250402 162300 284161395 18730 18730 18730 18730 0
266 20250402 162200 284161395 18730 18730 18730 18730 0
267 20250402 162100 284161395 18730 18730 18730 18730 0
268 20250402 162000 284161395 18730 18730 18730 18730 0
269 20250402 161900 284161395 18730 18730 18730 18730 0
270 20250402 161800 284161395 18730 18730 18730 18730 0
271 20250402 161700 284161395 18730 18730 18730 18730 0
272 20250402 161600 284161395 18730 18730 18730 18730 556
273 20250402 161500 284161395 18730 18730 18730 18730 0
274 20250402 161400 284161395 18730 18730 18730 18730 0
275 20250402 161300 284161395 18730 18730 18730 18730 0
276 20250402 161200 284161395 18730 18730 18730 18730 0
277 20250402 161100 284161395 18730 18730 18730 18730 0
278 20250402 161000 284161395 18730 18730 18730 18730 0
279 20250402 160900 284161395 18730 18730 18730 18730 0
280 20250402 160800 284161395 18730 18730 18730 18730 0
281 20250402 160700 284161395 18730 18730 18730 18730 0
282 20250402 160600 284161395 18730 18730 18730 18730 0
283 20250402 160500 284161395 18730 18730 18730 18730 0
284 20250402 160400 284161395 18730 18730 18730 18730 0
285 20250402 160300 284161395 18730 18730 18730 18730 0
286 20250402 160200 284161395 18730 18730 18730 18730 0
287 20250402 160100 284161395 18730 18730 18730 18730 0
288 20250402 160000 284161395 18730 18730 18730 18730 0
289 20250402 155900 284161395 18730 18730 18730 18730 0
290 20250402 155800 284161395 18730 18730 18730 18730 0
291 20250402 155700 284161395 18730 18730 18730 18730 0
292 20250402 155600 284161395 18730 18730 18730 18730 0
293 20250402 155500 284161395 18730 18730 18730 18730 0
294 20250402 155400 284161395 18730 18730 18730 18730 0
295 20250402 155300 284161395 18730 18730 18730 18730 0
296 20250402 155200 284161395 18730 18730 18730 18730 0
297 20250402 155100 284161395 18730 18730 18730 18730 0
298 20250402 155000 284161395 18730 18730 18730 18730 0
299 20250402 154900 284161395 18730 18730 18730 18730 0
300 20250402 154800 284161395 18730 18730 18730 18730 0
301 20250402 154700 284161395 18730 18730 18730 18730 0
302 20250402 154600 284161395 18730 18730 18730 18730 556
303 20250402 154500 284161395 18730 18730 18730 18730 0
304 20250402 154400 284161395 18730 18730 18730 18730 0
305 20250402 154300 284161395 18730 18730 18730 18730 0
306 20250402 154200 284161395 18730 18730 18730 18730 0
307 20250402 154100 284161395 18730 18730 18730 18730 0
308 20250402 154000 284161395 18730 18730 18730 18730 0
309 20250402 153900 284161395 18730 18730 18730 18730 0
310 20250402 153800 284161395 18730 18730 18730 18730 0
311 20250402 153700 284161395 18730 18730 18730 18730 0
312 20250402 153600 284161395 18730 18730 18730 18730 0
313 20250402 153500 284161395 18730 18730 18730 18730 0
314 20250402 153400 284161395 18730 18730 18730 18730 0
315 20250402 153300 284161395 18730 18730 18730 18730 0
316 20250402 153200 284161395 18730 18730 18730 18730 0
317 20250402 153100 284161395 18730 18730 18730 18730 0
318 20250402 153000 284161395 18730 18730 18730 18730 556
319 20250402 152900 273747515 18730 18730 18730 18730 0
320 20250402 152800 273747515 18730 18730 18730 18730 0
321 20250402 152700 273747515 18730 18730 18730 18730 0
322 20250402 152600 273747515 18730 18730 18730 18730 0
323 20250402 152500 273747515 18730 18730 18730 18730 0
324 20250402 152400 273747515 18730 18730 18730 18730 0
325 20250402 152300 273747515 18730 18730 18730 18730 0
326 20250402 152200 273747515 18730 18730 18730 18730 0
327 20250402 152100 273747515 18730 18730 18730 18730 0
328 20250402 152000 273747515 18730 18730 18730 18730 0
329 20250402 151900 273747515 18730 18660 18730 18660 2
330 20250402 151800 273710125 18730 18730 18730 18710 302
331 20250402 151700 268053685 18730 18730 18730 18730 0
332 20250402 151600 268053685 18730 18740 18850 18720 598
333 20250402 151500 256853205 18730 18730 18730 18730 0
334 20250402 151400 256853205 18730 18730 18730 18730 30
335 20250402 151300 256291305 18740 18800 18800 18740 133
336 20250402 151200 253792945 18850 18850 18850 18850 0
337 20250402 151100 253792945 18850 18850 18850 18850 100
338 20250402 151000 251907945 18760 18760 18760 18760 5
339 20250402 150900 251814145 18730 18870 18870 18730 15
340 20250402 150800 251531415 18870 18870 18870 18860 51
341 20250402 150700 250569145 18870 18870 18870 18870 29
342 20250402 150600 250021915 18870 18850 18870 18850 43
343 20250402 150500 249210785 18850 18840 18850 18740 211
344 20250402 150400 245243815 18840 18840 18840 18840 91
345 20250402 150300 243529375 18840 18850 18850 18770 47
346 20250402 150200 242643885 18850 18850 18860 18780 53
347 20250402 150100 241644995 18800 18860 18860 18800 92
348 20250402 150000 239913695 18830 18860 18860 18830 44
349 20250402 145900 239084105 18830 18850 18860 18830 56
350 20250402 145800 238028525 18850 18850 18860 18850 42
351 20250402 145700 237236545 18850 18810 18850 18800 458
352 20250402 145600 228611705 18810 18840 18840 18810 377
353 20250402 145500 221515595 18840 18840 18840 18840 46
354 20250402 145400 220648955 18840 18840 18840 18840 22
355 20250402 145300 220234475 18840 18840 18840 18830 56
356 20250402 145200 219179445 18850 18850 18850 18850 46
357 20250402 145100 218312345 18850 18850 18850 18850 38
358 20250402 145000 217596045 18850 18850 18850 18850 30
359 20250402 144900 217030545 18850 18840 18850 18830 64
360 20250402 144800 215824625 18840 18840 18850 18840 34
361 20250402 144700 215183875 18840 18840 18840 18840 38
362 20250402 144600 214467955 18810 18840 18840 18810 46
363 20250402 144500 213601405 18820 18850 18850 18820 47
364 20250402 144400 212715685 18850 18840 18850 18840 47
365 20250402 144300 211829795 18850 18800 18850 18800 101
366 20250402 144200 209927745 18800 18750 18800 18750 31
367 20250402 144100 209345045 18740 18660 18740 18660 505
368 20250402 144000 199899005 18660 18650 18660 18650 69
369 20250402 143900 198611875 18640 18650 18650 18630 26
370 20250402 143800 198127045 18650 18640 18650 18640 72
371 20250402 143700 196784955 18640 18640 18640 18640 0
372 20250402 143600 196784955 18640 18640 18640 18640 0
373 20250402 143500 196784955 18640 18640 18640 18640 0
374 20250402 143400 196784955 18640 18640 18640 18640 0
375 20250402 143300 196784955 18640 18640 18640 18640 1
376 20250402 143200 196766315 18590 18590 18590 18590 1
377 20250402 143100 196747725 18590 18590 18590 18590 0
378 20250402 143000 196747725 18590 18590 18590 18590 0
379 20250402 142900 196747725 18590 18590 18590 18590 0
380 20250402 142800 196747725 18590 18590 18590 18590 2
381 20250402 142700 196710545 18650 18650 18650 18650 0
382 20250402 142600 196710545 18650 18650 18650 18650 0
383 20250402 142500 196710545 18650 18650 18650 18650 0
384 20250402 142400 196710545 18650 18650 18650 18650 1
385 20250402 142300 196691895 18580 18580 18580 18580 0
386 20250402 142200 196691895 18580 18590 18590 18580 4
387 20250402 142100 196617555 18670 18670 18670 18670 0
388 20250402 142000 196617555 18670 18670 18670 18670 0
389 20250402 141900 196617555 18670 18670 18670 18670 0
390 20250402 141800 196617555 18670 18670 18670 18670 0
391 20250402 141700 196617555 18670 18670 18670 18670 0
392 20250402 141600 196617555 18670 18670 18670 18670 0
393 20250402 141500 196617555 18670 18670 18670 18670 20
394 20250402 141400 196244155 18670 18590 18670 18590 2
395 20250402 141300 196206895 18680 18680 18680 18680 0
396 20250402 141200 196206895 18680 18680 18680 18680 0
397 20250402 141100 196206895 18680 18570 18680 18570 84
398 20250402 141000 194646905 18680 18570 18680 18570 10
399 20250402 140900 194461095 18570 18570 18570 18570 0
400 20250402 140800 194461095 18570 18610 18610 18570 331
401 20250402 140700 188305305 18620 18620 18620 18620 62
402 20250402 140600 187150865 18610 18610 18610 18610 23
403 20250402 140500 186722835 18620 18700 18700 18620 9
404 20250402 140400 186555175 18700 18690 18700 18690 53
405 20250402 140300 185564595 18680 18680 18680 18680 0
406 20250402 140200 185564595 18680 18680 18680 18680 2
407 20250402 140100 185527235 18680 18680 18680 18680 2
408 20250402 140000 185489875 18700 18620 18700 18620 8
409 20250402 135900 185340415 18710 18710 18710 18710 0
410 20250402 135800 185340415 18710 18710 18710 18710 0
411 20250402 135700 185340415 18710 18710 18710 18710 0
412 20250402 135600 185340415 18710 18610 18710 18600 63
413 20250402 135500 184164935 18680 18680 18680 18680 0
414 20250402 135400 184164935 18680 18680 18680 18680 0
415 20250402 135300 184164935 18680 18680 18680 18680 1
416 20250402 135200 184146255 18610 18640 18640 18610 149
417 20250402 135100 181371115 18680 18680 18680 18680 0
418 20250402 135000 181371115 18680 18680 18680 18680 0
419 20250402 134900 181371115 18680 18680 18680 18680 0
420 20250402 134800 181371115 18680 18680 18680 18640 6
421 20250402 134700 181259195 18640 18640 18640 18640 1
422 20250402 134600 181240555 18680 18680 18680 18680 0
423 20250402 134500 181240555 18680 18680 18680 18680 0
424 20250402 134400 181240555 18680 18680 18680 18680 0
425 20250402 134300 181240555 18680 18680 18680 18680 0
426 20250402 134200 181240555 18680 18680 18680 18680 11
427 20250402 134100 181035075 18670 18670 18670 18670 25
428 20250402 134000 180568325 18670 18670 18670 18670 0
429 20250402 133900 180568325 18670 18670 18670 18670 0
430 20250402 133800 180568325 18670 18670 18670 18670 15
431 20250402 133700 180288275 18610 18610 18610 18610 0
432 20250402 133600 180288275 18610 18610 18610 18610 0
433 20250402 133500 180288275 18610 18610 18610 18610 0
434 20250402 133400 180288275 18610 18610 18610 18610 0
435 20250402 133300 180288275 18610 18660 18660 18610 10
436 20250402 133200 180101995 18680 18680 18680 18680 0
437 20250402 133100 180101995 18680 18680 18680 18680 1
438 20250402 133000 180083315 18680 18680 18680 18680 0
439 20250402 132900 180083315 18680 18680 18680 18680 0
440 20250402 132800 180083315 18680 18680 18680 18680 0
441 20250402 132700 180083315 18680 18680 18680 18680 0
442 20250402 132600 180083315 18680 18680 18680 18680 1
443 20250402 132500 180064635 18640 18680 18680 18640 3
444 20250402 132400 180008675 18680 18680 18680 18680 0
445 20250402 132300 180008675 18680 18680 18680 18680 0
446 20250402 132200 180008675 18680 18680 18680 18680 0
447 20250402 132100 180008675 18680 18680 18680 18680 0
448 20250402 132000 180008675 18680 18680 18680 18680 0
449 20250402 131900 180008675 18680 18680 18680 18680 0
450 20250402 131800 180008675 18680 18680 18680 18680 0
451 20250402 131700 180008675 18680 18680 18680 18680 0
452 20250402 131600 180008675 18680 18680 18680 18680 0
453 20250402 131500 180008675 18680 18680 18680 18680 0
454 20250402 131400 180008675 18680 18680 18680 18680 0
455 20250402 131300 180008675 18680 18680 18680 18680 0
456 20250402 131200 180008675 18680 18670 18680 18670 2
457 20250402 131100 179971325 18670 18660 18670 18660 5
458 20250402 131000 179878015 18620 18620 18620 18620 302
459 20250402 130900 174254775 18620 18550 18620 18550 6
460 20250402 130800 174143405 18550 18550 18550 18550 0
461 20250402 130700 174143405 18550 18550 18550 18550 32
462 20250402 130600 173549805 18560 18610 18610 18560 18
463 20250402 130500 173215625 18560 18560 18560 18560 0
464 20250402 130400 173215625 18560 18560 18560 18560 0
465 20250402 130300 173215625 18560 18560 18560 18560 0
466 20250402 130200 173215625 18560 18560 18560 18560 0
467 20250402 130100 173215625 18560 18560 18560 18560 0
468 20250402 130000 173215625 18560 18560 18560 18560 0
469 20250402 125900 173215625 18560 18560 18560 18560 0
470 20250402 125800 173215625 18560 18560 18560 18560 0
471 20250402 125700 173215625 18560 18560 18560 18560 0
472 20250402 125600 173215625 18560 18560 18560 18560 0
473 20250402 125500 173215625 18560 18560 18560 18560 0
474 20250402 125400 173215625 18560 18560 18560 18560 0
475 20250402 125300 173215625 18560 18560 18560 18560 0
476 20250402 125200 173215625 18560 18560 18560 18560 0
477 20250402 125100 173215625 18560 18560 18560 18560 0
478 20250402 125000 173215625 18560 18560 18560 18560 379
479 20250402 124900 166181385 18530 18530 18530 18530 0
480 20250402 124800 166181385 18530 18530 18530 18530 0
481 20250402 124700 166181385 18530 18530 18530 18530 0
482 20250402 124600 166181385 18530 18530 18530 18530 142
483 20250402 124500 163550125 18540 18540 18540 18540 0
484 20250402 124400 163550125 18540 18530 18540 18530 49
485 20250402 124300 162642145 18530 18530 18530 18530 7
486 20250402 124200 162512435 18550 18550 18550 18550 0
487 20250402 124100 162512435 18550 18550 18550 18550 0
488 20250402 124000 162512435 18550 18550 18550 18550 0
489 20250402 123900 162512435 18550 18550 18550 18550 0
490 20250402 123800 162512435 18550 18550 18550 18550 0
491 20250402 123700 162512435 18550 18550 18550 18550 0
492 20250402 123600 162512435 18550 18550 18550 18550 0
493 20250402 123500 162512435 18550 18550 18550 18550 0
494 20250402 123400 162512435 18550 18550 18550 18550 3
495 20250402 123300 162456785 18550 18550 18550 18550 0
496 20250402 123200 162456785 18550 18550 18550 18550 0
497 20250402 123100 162456785 18550 18550 18550 18550 0
498 20250402 123000 162456785 18550 18550 18550 18550 51
499 20250402 122900 161510735 18540 18540 18540 18540 0
500 20250402 122800 161510735 18540 18540 18540 18540 68
501 20250402 122700 160250015 18540 18540 18540 18540 0
502 20250402 122600 160250015 18540 18540 18540 18540 0
503 20250402 122500 160250015 18540 18540 18540 18540 0
504 20250402 122400 160250015 18540 18540 18540 18540 0
505 20250402 122300 160250015 18540 18540 18540 18540 0
506 20250402 122200 160250015 18540 18540 18540 18540 0
507 20250402 122100 160250015 18540 18550 18550 18540 40
508 20250402 122000 159508245 18550 18550 18550 18550 0
509 20250402 121900 159508245 18550 18550 18550 18550 0
510 20250402 121800 159508245 18550 18550 18550 18550 0
511 20250402 121700 159508245 18550 18550 18550 18550 0
512 20250402 121600 159508245 18550 18550 18550 18550 0
513 20250402 121500 159508245 18550 18550 18550 18550 1
514 20250402 121400 159489695 18550 18550 18550 18550 0
515 20250402 121300 159489695 18550 18550 18550 18550 0
516 20250402 121200 159489695 18550 18550 18550 18550 1
517 20250402 121100 159471145 18540 18540 18540 18540 0
518 20250402 121000 159471145 18540 18540 18540 18540 0
519 20250402 120900 159471145 18540 18540 18540 18540 0
520 20250402 120800 159471145 18540 18540 18540 18540 0
521 20250402 120700 159471145 18540 18540 18540 18540 0
522 20250402 120600 159471145 18540 18540 18540 18540 0
523 20250402 120500 159471145 18540 18540 18540 18540 0
524 20250402 120400 159471145 18540 18540 18540 18540 0
525 20250402 120300 159471145 18540 18540 18540 18540 0
526 20250402 120200 159471145 18540 18540 18540 18540 141
527 20250402 120100 156857005 18540 18540 18540 18540 30
528 20250402 120000 156300805 18540 18540 18540 18540 7
529 20250402 115900 156171025 18540 18540 18540 18540 0
530 20250402 115800 156171025 18540 18540 18540 18540 0
531 20250402 115700 156171025 18540 18540 18540 18540 0
532 20250402 115600 156171025 18540 18540 18540 18540 0
533 20250402 115500 156171025 18540 18570 18570 18540 380
534 20250402 115400 149122495 18625 18625 18625 18625 0
535 20250402 115300 149122495 18625 18625 18625 18625 0
536 20250402 115200 149122495 18625 18625 18625 18625 0
537 20250402 115100 149122495 18625 18625 18625 18625 0
538 20250402 115000 149122495 18625 18625 18625 18625 0
539 20250402 114900 149122495 18625 18625 18625 18625 0
540 20250402 114800 149122495 18625 18625 18625 18625 0
541 20250402 114700 149122495 18625 18625 18625 18625 5
542 20250402 114600 149029370 18640 18640 18640 18640 11
543 20250402 114500 148824330 18640 18640 18640 18640 0
544 20250402 114400 148824330 18640 18640 18640 18640 0
545 20250402 114300 148824330 18640 18640 18640 18640 15
546 20250402 114200 148544730 18640 18640 18640 18640 1
547 20250402 114100 148526090 18650 18650 18650 18650 10
548 20250402 114000 148339590 18650 18650 18650 18650 0
549 20250402 113900 148339590 18650 18650 18650 18650 39
550 20250402 113800 147612240 18650 18650 18650 18650 1
551 20250402 113700 147593590 18650 18650 18650 18650 0
552 20250402 113600 147593590 18650 18650 18650 18650 0
553 20250402 113500 147593590 18650 18650 18650 18650 0
554 20250402 113400 147593590 18650 18650 18650 18570 31
555 20250402 113300 147016940 18670 18670 18670 18670 6
556 20250402 113200 146904920 18570 18570 18570 18570 0
557 20250402 113100 146904920 18570 18570 18570 18570 0
558 20250402 113000 146904920 18570 18570 18570 18570 0
559 20250402 112900 146904920 18570 18570 18570 18570 0
560 20250402 112800 146904920 18570 18570 18570 18570 0
561 20250402 112700 146904920 18570 18570 18570 18570 0
562 20250402 112600 146904920 18570 18570 18570 18570 0
563 20250402 112500 146904920 18570 18570 18570 18570 0
564 20250402 112400 146904920 18570 18570 18570 18570 0
565 20250402 112300 146904920 18570 18570 18570 18570 0
566 20250402 112200 146904920 18570 18570 18570 18570 0
567 20250402 112100 146904920 18570 18570 18570 18570 2
568 20250402 112000 146867780 18570 18570 18570 18570 0
569 20250402 111900 146867780 18570 18570 18570 18570 0
570 20250402 111800 146867780 18570 18570 18570 18570 0
571 20250402 111700 146867780 18570 18570 18570 18570 0
572 20250402 111600 146867780 18570 18570 18570 18570 0
573 20250402 111500 146867780 18570 18570 18570 18570 12
574 20250402 111400 146644940 18570 18570 18570 18570 0
575 20250402 111300 146644940 18570 18570 18570 18570 10
576 20250402 111200 146459240 18600 18600 18600 18600 0
577 20250402 111100 146459240 18600 18620 18620 18600 58
578 20250402 111000 145379950 18570 18570 18570 18570 0
579 20250402 110900 145379950 18570 18570 18570 18570 0
580 20250402 110800 145379950 18570 18570 18570 18570 0
581 20250402 110700 145379950 18570 18570 18570 18570 0
582 20250402 110600 145379950 18570 18570 18570 18570 0
583 20250402 110500 145379950 18570 18570 18570 18570 1
584 20250402 110400 145361380 18590 18590 18590 18590 0
585 20250402 110300 145361380 18590 18590 18590 18590 0
586 20250402 110200 145361380 18590 18590 18590 18590 0
587 20250402 110100 145361380 18590 18590 18590 18590 2
588 20250402 110000 145324200 18630 18630 18630 18630 0
589 20250402 105900 145324200 18630 18630 18630 18630 0
590 20250402 105800 145324200 18630 18630 18630 18630 0
591 20250402 105700 145324200 18630 18620 18630 18620 35
592 20250402 105600 144672340 18620 18540 18620 18530 43
593 20250402 105500 143873730 18540 18540 18540 18540 148
594 20250402 105400 141129810 18540 18610 18610 18540 390
595 20250402 105300 133885820 18610 18610 18610 18610 2
596 20250402 105200 133848600 18580 18580 18580 18580 0
597 20250402 105100 133848600 18580 18580 18580 18580 0
598 20250402 105000 133848600 18580 18580 18580 18580 55
599 20250402 104900 132826700 18580 18590 18590 18580 3
600 20250402 104800 132770950 18590 18600 18600 18590 61
601 20250402 104700 131636880 18600 18610 18610 18600 47
602 20250402 104600 130762660 18600 18600 18600 18600 0
603 20250402 104500 130762660 18600 18600 18600 18600 0
604 20250402 104400 130762660 18600 18600 18600 18600 0
605 20250402 104300 130762660 18600 18600 18600 18600 0
606 20250402 104200 130762660 18600 18600 18600 18600 11
607 20250402 104100 130558060 18600 18610 18610 18600 264
608 20250402 104000 125647090 18680 18680 18680 18680 0
609 20250402 103900 125647090 18680 18680 18680 18680 4
610 20250402 103800 125572370 18680 18680 18680 18680 3
611 20250402 103700 125516330 18680 18680 18680 18680 0
612 20250402 103600 125516330 18680 18680 18680 18680 1
613 20250402 103500 125497650 18690 18690 18690 18690 0
614 20250402 103400 125497650 18690 18690 18690 18690 0
615 20250402 103300 125497650 18690 18690 18690 18690 0
616 20250402 103200 125497650 18690 18690 18690 18690 0
617 20250402 103100 125497650 18690 18690 18690 18690 1
618 20250402 103000 125478960 18610 18610 18610 18610 0
619 20250402 102900 125478960 18610 18610 18610 18610 0
620 20250402 102800 125478960 18610 18610 18610 18610 0
621 20250402 102700 125478960 18610 18610 18610 18610 0
622 20250402 102600 125478960 18610 18610 18610 18610 0
623 20250402 102500 125478960 18610 18610 18610 18610 0
624 20250402 102400 125478960 18610 18610 18610 18610 1
625 20250402 102300 125460350 18610 18610 18610 18610 0
626 20250402 102200 125460350 18610 18620 18620 18610 31
627 20250402 102100 124883430 18690 18690 18690 18690 1
628 20250402 102000 124864740 18610 18610 18610 18610 0
629 20250402 101900 124864740 18610 18610 18610 18610 0
630 20250402 101800 124864740 18610 18610 18610 18610 0
631 20250402 101700 124864740 18610 18690 18690 18610 34
632 20250402 101600 124229760 18620 18620 18620 18620 0
633 20250402 101500 124229760 18620 18620 18620 18620 30
634 20250402 101400 123671160 18620 18630 18630 18620 219
635 20250402 101300 119593350 18620 18620 18620 18620 0
636 20250402 101200 119593350 18620 18630 18630 18620 3
637 20250402 101100 119537480 18620 18620 18620 18620 0
638 20250402 101000 119537480 18620 18630 18630 18620 328
639 20250402 100900 113429910 18630 18690 18690 18630 108
640 20250402 100800 111417810 18710 18710 18710 18710 0
641 20250402 100700 111417810 18710 18710 18710 18710 1
642 20250402 100600 111399100 18700 18700 18700 18700 0
643 20250402 100500 111399100 18700 18700 18700 18700 0
644 20250402 100400 111399100 18700 18700 18700 18700 0
645 20250402 100300 111399100 18700 18700 18700 18700 0
646 20250402 100200 111399100 18700 18700 18700 18700 1
647 20250402 100100 111380400 18620 18620 18630 18620 390
648 20250402 100000 104118590 18620 18620 18620 18620 0
649 20250402 095900 104118590 18620 18630 18630 18620 192
650 20250402 095800 100542040 18650 18690 18690 18650 445
651 20250402 095700 92241080 18700 18700 18700 18700 10
652 20250402 095600 92054080 18850 18850 18850 18850 20
653 20250402 095500 91677080 18870 18870 18870 18870 0
654 20250402 095400 91677080 18870 18800 18870 18800 51
655 20250402 095300 90718210 18800 18800 18800 18800 2
656 20250402 095200 90680610 18780 18670 18780 18670 39
657 20250402 095100 89949180 18790 18790 18790 18790 0
658 20250402 095000 89949180 18790 18790 18790 18790 17
659 20250402 094900 89629750 18800 18730 18800 18670 28
660 20250402 094800 89105560 18730 18730 18730 18730 1
661 20250402 094700 89086830 18730 18730 18730 18730 0
662 20250402 094600 89086830 18730 18730 18730 18730 14
663 20250402 094500 88824610 18720 18720 18720 18720 32
664 20250402 094400 88225570 18710 18710 18710 18710 1
665 20250402 094300 88206860 18710 18710 18710 18710 2
666 20250402 094200 88169440 18720 18660 18720 18640 76
667 20250402 094100 86752250 18660 18660 18660 18660 0
668 20250402 094000 86752250 18660 18660 18660 18660 1
669 20250402 093900 86733590 18730 18730 18730 18730 1
670 20250402 093800 86714860 18730 18730 18730 18730 0
671 20250402 093700 86714860 18730 18730 18730 18730 1
672 20250402 093600 86696130 18690 18690 18690 18690 110
673 20250402 093500 84640230 18690 18690 18690 18690 0
674 20250402 093400 84640230 18690 18690 18690 18690 0
675 20250402 093300 84640230 18690 18690 18690 18690 1
676 20250402 093200 84621540 18690 18690 18690 18690 0
677 20250402 093100 84621540 18690 18690 18690 18690 10
678 20250402 093000 84434640 18690 18680 18690 18680 68
679 20250402 092900 83164290 18620 18620 18620 18620 0
680 20250402 092800 83164290 18620 18620 18620 18620 0
681 20250402 092700 83164290 18620 18610 18620 18610 9
682 20250402 092600 82996720 18680 18610 18680 18610 49
683 20250402 092500 82084760 18610 18610 18610 18610 0
684 20250402 092400 82084760 18610 18610 18610 18610 122
685 20250402 092300 79814340 18620 18690 18690 18620 9
686 20250402 092200 79646690 18690 18690 18690 18690 1
687 20250402 092100 79628000 18650 18650 18650 18650 16
688 20250402 092000 79329600 18660 18660 18660 18660 0
689 20250402 091900 79329600 18660 18660 18660 18660 0
690 20250402 091800 79329600 18660 18660 18660 18660 0
691 20250402 091700 79329600 18660 18680 18680 18660 107
692 20250402 091600 77331760 18690 18700 18700 18690 55
693 20250402 091500 76303290 18730 18700 18730 18700 13
694 20250402 091400 76060100 18700 18700 18700 18700 0
695 20250402 091300 76060100 18700 18700 18700 18700 99
696 20250402 091200 74208800 18700 18710 18710 18700 51
697 20250402 091100 73255070 18710 18730 18730 18700 301
698 20250402 091000 67624230 18740 18760 18800 18740 113
699 20250402 090900 65506230 18780 18800 18800 18780 107
700 20250402 090800 63494660 18800 18800 18800 18800 359
701 20250402 090700 56745460 18800 18890 18890 18800 905
702 20250402 090600 39694440 18900 18900 18900 18900 0
703 20250402 090500 39694440 18900 18900 18900 18900 30
704 20250402 090400 39127440 18850 18900 18900 18840 130
705 20250402 090300 36672530 18920 19020 19020 18920 1145
706 20250402 090200 14943970 18990 18980 19350 18970 305
707 20250402 090100 9097640 19000 19240 19240 19000 423
708 20250402 090000 1058200 19240 19240 19240 19240 55

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
20250402,160951,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,-220,5,-1.16,284760755,15195,43.47,19240,19350,18530,24600,13270,18950,18740.45,1.31,0,-4825,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1030,127.41,9.29,12,0.28,147.00,2017.00,37200,20240514,-49.65,11100,20241115,68.74,27200,-31.14,20250204,15730,19.07,20250120,37200,-49.65,20240514,11100,68.74,20241115,0.46,Y,300080,500,27 억,,71909,N,N,744,N,00,N
20250402,150952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18730,-220,5,-1.16,251814145,13437,38.44,19240,19350,18530,24600,13270,18950,18740.35,1.31,0,-4632,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1030,127.41,9.29,12,0.24,147.00,2017.00,37200,20240514,-49.65,11100,20241115,68.74,27200,-31.14,20250204,15730,19.07,20250120,37200,-49.65,20240514,11100,68.74,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250402,140954,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,-380,5,-2.01,194461095,10385,29.71,19240,19350,18530,24600,13270,18950,18725.19,1.31,0,-4294,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1022,126.33,9.21,12,0.19,147.00,2017.00,37200,20240514,-50.08,11100,20241115,67.30,27200,-31.73,20250204,15730,18.05,20250120,37200,-50.08,20240514,11100,67.30,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250402,130955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18620,-330,5,-1.74,174254775,9300,26.61,19240,19350,18530,24600,13270,18950,18737.07,1.31,0,-3825,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1024,126.67,9.23,12,0.17,147.00,2017.00,37200,20240514,-49.95,11100,20241115,67.75,27200,-31.54,20250204,15730,18.37,20250120,37200,-49.95,20240514,11100,67.75,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250402,120953,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18540,-410,5,-2.16,159471145,8503,24.33,19240,19350,18530,24600,13270,18950,18754.69,1.31,0,-4117,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1020,126.12,9.19,12,0.15,147.00,2017.00,37200,20240514,-50.16,11100,20241115,67.03,27200,-31.84,20250204,15730,17.86,20250120,37200,-50.16,20240514,11100,67.03,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250402,110955,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18570,-380,5,-2.01,145379950,7744,22.16,19240,19350,18530,24600,13270,18950,18773.24,1.31,0,-4064,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1022,126.33,9.21,12,0.14,147.00,2017.00,37200,20240514,-50.08,11100,20241115,67.30,27200,-31.73,20250204,15730,18.05,20250120,37200,-50.08,20240514,11100,67.30,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250402,100952,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18630,-320,5,-1.69,113429910,6026,17.24,19240,19350,18610,24600,13270,18950,18823.42,1.31,0,-3879,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1025,126.73,9.24,12,0.11,147.00,2017.00,37200,20240514,-49.92,11100,20241115,67.84,27200,-31.51,20250204,15730,18.44,20250120,37200,-49.92,20240514,11100,67.84,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250402,091000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18780,-170,5,-0.90,65506230,3459,9.90,19240,19350,18780,24600,13270,18950,18937.91,1.31,0,-2103,19843,19396,18803,18356,17763,19620,18580,28,5650,500,12880,10,1,5501817,1033,127.76,9.31,12,0.06,147.00,2017.00,37200,20240514,-49.52,11100,20241115,69.19,27200,-30.96,20250204,15730,19.39,20250120,37200,-49.52,20240514,11100,69.19,20241115,0.46,Y,300080,500,27 억,,71909,N,N,167,N,00,N
20250401,161001,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18950,760,2,4.18,655374040,34913,81.07,18320,19250,18210,23600,12740,18190,18771.54,1.24,0,3922,19630,18910,18450,17730,17270,18680,17500,28,5410,500,12360,10,1,5501817,1043,128.91,9.40,12,0.63,147.00,2017.00,37200,20240514,-49.06,11100,20241115,70.72,27200,-30.33,20250204,15730,20.47,20250120,37200,-49.06,20240514,11100,70.72,20241115,0.48,Y,300080,500,27 억,,67986,N,N,167,N,00,N
20250401,150959,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,18990,800,2,4.40,633267610,33747,78.36,18320,19250,18210,23600,12740,18190,18765.15,1.24,0,3640,19630,18910,18450,17730,17270,18680,17500,28,5410,500,12360,10,1,5501817,1045,129.18,9.41,12,0.61,147.00,2017.00,37200,20240514,-48.95,11100,20241115,71.08,27200,-30.18,20250204,15730,20.72,20250120,37200,-48.95,20240514,11100,71.08,20241115,0.48,Y,300080,500,27 억,,67986,N,N,164,N,00,N
20250401,141000,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,19230,1040,2,5.72,520881875,27847,64.66,18320,19250,18210,23600,12740,18190,18705.13,1.24,0,3847,19630,18910,18450,17730,17270,18680,17500,28,5410,500,12360,10,1,5501817,1058,130.82,9.53,12,0.51,147.00,2017.00,37200,20240514,-48.31,11100,20241115,73.24,27200,-29.30,20250204,15730,22.25,20250120,37200,-48.31,20240514,11100,73.24,20241115,0.48,Y,300080,500,27 억,,67986,N,N,164,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 160951 57 100.00 KOSDAQ IT 서비스 N N N N N 18730 -220 5 -1.16 284760755 15195 43.47 19240 19350 18530 24600 13270 18950 18740.45 1.31 0 -4825 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1030 127.41 9.29 12 0.28 147.00 2017.00 37200 20240514 -49.65 11100 20241115 68.74 27200 -31.14 20250204 15730 19.07 20250120 37200 -49.65 20240514 11100 68.74 20241115 0.46 Y 300080 500 27 억 71909 N N 744 N 00 N
3 20250402 150952 57 100.00 KOSDAQ IT 서비스 N N N N N 18730 -220 5 -1.16 251814145 13437 38.44 19240 19350 18530 24600 13270 18950 18740.35 1.31 0 -4632 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1030 127.41 9.29 12 0.24 147.00 2017.00 37200 20240514 -49.65 11100 20241115 68.74 27200 -31.14 20250204 15730 19.07 20250120 37200 -49.65 20240514 11100 68.74 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
4 20250402 140954 57 100.00 KOSDAQ IT 서비스 N N N N N 18570 -380 5 -2.01 194461095 10385 29.71 19240 19350 18530 24600 13270 18950 18725.19 1.31 0 -4294 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1022 126.33 9.21 12 0.19 147.00 2017.00 37200 20240514 -50.08 11100 20241115 67.30 27200 -31.73 20250204 15730 18.05 20250120 37200 -50.08 20240514 11100 67.30 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
5 20250402 130955 57 100.00 KOSDAQ IT 서비스 N N N N N 18620 -330 5 -1.74 174254775 9300 26.61 19240 19350 18530 24600 13270 18950 18737.07 1.31 0 -3825 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1024 126.67 9.23 12 0.17 147.00 2017.00 37200 20240514 -49.95 11100 20241115 67.75 27200 -31.54 20250204 15730 18.37 20250120 37200 -49.95 20240514 11100 67.75 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
6 20250402 120953 57 100.00 KOSDAQ IT 서비스 N N N N N 18540 -410 5 -2.16 159471145 8503 24.33 19240 19350 18530 24600 13270 18950 18754.69 1.31 0 -4117 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1020 126.12 9.19 12 0.15 147.00 2017.00 37200 20240514 -50.16 11100 20241115 67.03 27200 -31.84 20250204 15730 17.86 20250120 37200 -50.16 20240514 11100 67.03 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
7 20250402 110955 57 100.00 KOSDAQ IT 서비스 N N N N N 18570 -380 5 -2.01 145379950 7744 22.16 19240 19350 18530 24600 13270 18950 18773.24 1.31 0 -4064 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1022 126.33 9.21 12 0.14 147.00 2017.00 37200 20240514 -50.08 11100 20241115 67.30 27200 -31.73 20250204 15730 18.05 20250120 37200 -50.08 20240514 11100 67.30 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
8 20250402 100952 57 100.00 KOSDAQ IT 서비스 N N N N N 18630 -320 5 -1.69 113429910 6026 17.24 19240 19350 18610 24600 13270 18950 18823.42 1.31 0 -3879 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1025 126.73 9.24 12 0.11 147.00 2017.00 37200 20240514 -49.92 11100 20241115 67.84 27200 -31.51 20250204 15730 18.44 20250120 37200 -49.92 20240514 11100 67.84 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
9 20250402 091000 57 100.00 KOSDAQ IT 서비스 N N N N N 18780 -170 5 -0.90 65506230 3459 9.90 19240 19350 18780 24600 13270 18950 18937.91 1.31 0 -2103 19843 19396 18803 18356 17763 19620 18580 28 5650 500 12880 10 1 5501817 1033 127.76 9.31 12 0.06 147.00 2017.00 37200 20240514 -49.52 11100 20241115 69.19 27200 -30.96 20250204 15730 19.39 20250120 37200 -49.52 20240514 11100 69.19 20241115 0.46 Y 300080 500 27 억 71909 N N 167 N 00 N
10 20250401 161001 57 100.00 KOSDAQ IT 서비스 N N N N N 18950 760 2 4.18 655374040 34913 81.07 18320 19250 18210 23600 12740 18190 18771.54 1.24 0 3922 19630 18910 18450 17730 17270 18680 17500 28 5410 500 12360 10 1 5501817 1043 128.91 9.40 12 0.63 147.00 2017.00 37200 20240514 -49.06 11100 20241115 70.72 27200 -30.33 20250204 15730 20.47 20250120 37200 -49.06 20240514 11100 70.72 20241115 0.48 Y 300080 500 27 억 67986 N N 167 N 00 N
11 20250401 150959 57 100.00 KOSDAQ IT 서비스 N N N N N 18990 800 2 4.40 633267610 33747 78.36 18320 19250 18210 23600 12740 18190 18765.15 1.24 0 3640 19630 18910 18450 17730 17270 18680 17500 28 5410 500 12360 10 1 5501817 1045 129.18 9.41 12 0.61 147.00 2017.00 37200 20240514 -48.95 11100 20241115 71.08 27200 -30.18 20250204 15730 20.72 20250120 37200 -48.95 20240514 11100 71.08 20241115 0.48 Y 300080 500 27 억 67986 N N 164 N 00 N
12 20250401 141000 57 100.00 KOSDAQ IT 서비스 N N N N N 19230 1040 2 5.72 520881875 27847 64.66 18320 19250 18210 23600 12740 18190 18705.13 1.24 0 3847 19630 18910 18450 17730 17270 18680 17500 28 5410 500 12360 10 1 5501817 1058 130.82 9.53 12 0.51 147.00 2017.00 37200 20240514 -48.31 11100 20241115 73.24 27200 -29.30 20250204 15730 22.25 20250120 37200 -48.31 20240514 11100 73.24 20241115 0.48 Y 300080 500 27 억 67986 N N 164 N 00 N

1
300080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,5501817,0,100078051230,0.00
20250328,0,5501817,0,105469831890,0.00
20250327,0,5501817,0,110036340000,0.00
20250326,0,5501817,0,112787248500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 5501817 0 100078051230 0.00
3 20250328 0 5501817 0 105469831890 0.00
4 20250327 0 5501817 0 110036340000 0.00
5 20250326 0 5501817 0 112787248500 0.00