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

Update 2025-04-19 11201 candle_day

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

1
005610/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,63200,63200,63200,62000,18908,1186230700,00,0.00,N,5,-100,
20250417,63300,64700,65300,63100,23265,1491354750,00,0.00,N,5,-600,
20250416,63900,63600,65500,63200,44379,2867858650,00,0.00,N,2,300,
20250415,63600,62500,64500,61700,39909,2511627550,00,0.00,N,2,1200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 63200 63200 63200 62000 18908 1186230700 00 0.00 N 5 -100
3 20250417 63300 64700 65300 63100 23265 1491354750 00 0.00 N 5 -600
4 20250416 63900 63600 65500 63200 44379 2867858650 00 0.00 N 2 300
5 20250415 63600 62500 64500 61700 39909 2511627550 00 0.00 N 2 1200

571
005610/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,571 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,182900,1181421900,63200,63200,63200,63200,391
20250418,182800,1181421900,63200,63200,63200,63200,0
20250418,182700,1181421900,63200,63200,63200,63200,0
20250418,182600,1181421900,63200,63200,63200,63200,0
20250418,182500,1181421900,63200,63200,63200,63200,0
20250418,182400,1181421900,63200,63200,63200,63200,0
20250418,182300,1181421900,63200,63200,63200,63200,0
20250418,182200,1181421900,63200,63200,63200,63200,0
20250418,182100,1181421900,63200,63200,63200,63200,0
20250418,182000,1181421900,63200,63200,63200,63200,0
20250418,181900,1181421900,63200,63200,63200,63200,0
20250418,181800,1181421900,63200,63200,63200,63200,0
20250418,181700,1181421900,63200,63200,63200,63200,0
20250418,181600,1181421900,63200,63200,63200,63200,0
20250418,181500,1181421900,63200,63200,63200,63200,0
20250418,181400,1181421900,63200,63200,63200,63200,0
20250418,181300,1181421900,63200,63200,63200,63200,0
20250418,181200,1181421900,63200,63200,63200,63200,0
20250418,181100,1181421900,63200,63200,63200,63200,0
20250418,181000,1181421900,63200,63200,63200,63200,0
20250418,180900,1181421900,63200,63200,63200,63200,0
20250418,180800,1181421900,63200,63200,63200,63200,0
20250418,180700,1181421900,63200,63200,63200,63200,0
20250418,180600,1181421900,63200,63200,63200,63200,0
20250418,180500,1181421900,63200,63200,63200,63200,0
20250418,180400,1181421900,63200,63200,63200,63200,0
20250418,180300,1181421900,63200,63200,63200,63200,0
20250418,180200,1181421900,63200,63200,63200,63200,0
20250418,180100,1181421900,63200,63200,63200,63200,0
20250418,180000,1181421900,63200,63200,63200,63200,0
20250418,175900,1181421900,63200,63200,63200,63200,391
20250418,175800,1181421900,63200,63200,63200,63200,0
20250418,175700,1181421900,63200,63200,63200,63200,0
20250418,175600,1181421900,63200,63200,63200,63200,0
20250418,175500,1181421900,63200,63200,63200,63200,0
20250418,175400,1181421900,63200,63200,63200,63200,0
20250418,175300,1181421900,63200,63200,63200,63200,0
20250418,175200,1181421900,63200,63200,63200,63200,0
20250418,175100,1181421900,63200,63200,63200,63200,0
20250418,175000,1181421900,63200,63200,63200,63200,0
20250418,174900,1181421900,63200,63200,63200,63200,0
20250418,174800,1181421900,63200,63200,63200,63200,0
20250418,174700,1181421900,63200,63200,63200,63200,0
20250418,174600,1181421900,63200,63200,63200,63200,0
20250418,174500,1181421900,63200,63200,63200,63200,0
20250418,174400,1181421900,63200,63200,63200,63200,0
20250418,174300,1181421900,63200,63200,63200,63200,0
20250418,174200,1181421900,63200,63200,63200,63200,0
20250418,174100,1181421900,63200,63200,63200,63200,0
20250418,174000,1181421900,63200,63200,63200,63200,0
20250418,173900,1181421900,63200,63200,63200,63200,0
20250418,173800,1181421900,63200,63200,63200,63200,0
20250418,173700,1181421900,63200,63200,63200,63200,0
20250418,173600,1181421900,63200,63200,63200,63200,0
20250418,173500,1181421900,63200,63200,63200,63200,0
20250418,173400,1181421900,63200,63200,63200,63200,0
20250418,173300,1181421900,63200,63200,63200,63200,0
20250418,173200,1181421900,63200,63200,63200,63200,0
20250418,173100,1181421900,63200,63200,63200,63200,0
20250418,173000,1181421900,63200,63200,63200,63200,0
20250418,172900,1181421900,63200,63200,63200,63200,391
20250418,172800,1181421900,63200,63200,63200,63200,0
20250418,172700,1181421900,63200,63200,63200,63200,0
20250418,172600,1181421900,63200,63200,63200,63200,0
20250418,172500,1181421900,63200,63200,63200,63200,0
20250418,172400,1181421900,63200,63200,63200,63200,0
20250418,172300,1181421900,63200,63200,63200,63200,0
20250418,172200,1181421900,63200,63200,63200,63200,0
20250418,172100,1181421900,63200,63200,63200,63200,0
20250418,172000,1181421900,63200,63200,63200,63200,0
20250418,171900,1181421900,63200,63200,63200,63200,0
20250418,171800,1181421900,63200,63200,63200,63200,0
20250418,171700,1181421900,63200,63200,63200,63200,0
20250418,171600,1181421900,63200,63200,63200,63200,0
20250418,171500,1181421900,63200,63200,63200,63200,0
20250418,171400,1181421900,63200,63200,63200,63200,0
20250418,171300,1181421900,63200,63200,63200,63200,0
20250418,171200,1181421900,63200,63200,63200,63200,0
20250418,171100,1181421900,63200,63200,63200,63200,0
20250418,171000,1181421900,63200,63200,63200,63200,0
20250418,170900,1181421900,63200,63200,63200,63200,0
20250418,170800,1181421900,63200,63200,63200,63200,0
20250418,170700,1181421900,63200,63200,63200,63200,0
20250418,170600,1181421900,63200,63200,63200,63200,0
20250418,170500,1181421900,63200,63200,63200,63200,0
20250418,170400,1181421900,63200,63200,63200,63200,0
20250418,170300,1181421900,63200,63200,63200,63200,0
20250418,170200,1181421900,63200,63200,63200,63200,0
20250418,170100,1181421900,63200,63200,63200,63200,0
20250418,170000,1181421900,63200,63200,63200,63200,0
20250418,165900,1181421900,63200,63200,63200,63200,391
20250418,165800,1181421900,63200,63200,63200,63200,0
20250418,165700,1181421900,63200,63200,63200,63200,0
20250418,165600,1181421900,63200,63200,63200,63200,0
20250418,165500,1181421900,63200,63200,63200,63200,0
20250418,165400,1181421900,63200,63200,63200,63200,0
20250418,165300,1181421900,63200,63200,63200,63200,0
20250418,165200,1181421900,63200,63200,63200,63200,0
20250418,165100,1181421900,63200,63200,63200,63200,0
20250418,165000,1181421900,63200,63200,63200,63200,0
20250418,164900,1181421900,63200,63200,63200,63200,0
20250418,164800,1181421900,63200,63200,63200,63200,0
20250418,164700,1181421900,63200,63200,63200,63200,0
20250418,164600,1181421900,63200,63200,63200,63200,0
20250418,164500,1181421900,63200,63200,63200,63200,0
20250418,164400,1181421900,63200,63200,63200,63200,0
20250418,164300,1181421900,63200,63200,63200,63200,0
20250418,164200,1181421900,63200,63200,63200,63200,0
20250418,164100,1181421900,63200,63200,63200,63200,0
20250418,164000,1181421900,63200,63200,63200,63200,0
20250418,163900,1181421900,63200,63200,63200,63200,0
20250418,163800,1181421900,63200,63200,63200,63200,0
20250418,163700,1181421900,63200,63200,63200,63200,0
20250418,163600,1181421900,63200,63200,63200,63200,0
20250418,163500,1181421900,63200,63200,63200,63200,0
20250418,163400,1181421900,63200,63200,63200,63200,0
20250418,163300,1181421900,63200,63200,63200,63200,0
20250418,163200,1181421900,63200,63200,63200,63200,0
20250418,163100,1181421900,63200,63200,63200,63200,0
20250418,163000,1181421900,63200,63200,63200,63200,0
20250418,162900,1181421900,63200,63200,63200,63200,391
20250418,162800,1181421900,63200,63200,63200,63200,0
20250418,162700,1181421900,63200,63200,63200,63200,0
20250418,162600,1181421900,63200,63200,63200,63200,0
20250418,162500,1181421900,63200,63200,63200,63200,0
20250418,162400,1181421900,63200,63200,63200,63200,0
20250418,162300,1181421900,63200,63200,63200,63200,0
20250418,162200,1181421900,63200,63200,63200,63200,0
20250418,162100,1181421900,63200,63200,63200,63200,0
20250418,162000,1181421900,63200,63200,63200,63200,0
20250418,161900,1181421900,63200,63200,63200,63200,0
20250418,161800,1181421900,63200,63200,63200,63200,0
20250418,161700,1181421900,63200,63200,63200,63200,0
20250418,161600,1181421900,63200,63200,63200,63200,0
20250418,161500,1181421900,63200,63200,63200,63200,0
20250418,161400,1181421900,63200,63200,63200,63200,0
20250418,161300,1181421900,63200,63200,63200,63200,0
20250418,161200,1181421900,63200,63200,63200,63200,0
20250418,161100,1181421900,63200,63200,63200,63200,0
20250418,161000,1181421900,63200,63200,63200,63200,0
20250418,160900,1181421900,63200,63200,63200,63200,0
20250418,160800,1181421900,63200,63200,63200,63200,0
20250418,160700,1181421900,63200,63200,63200,63200,0
20250418,160600,1181421900,63200,63200,63200,63200,0
20250418,160500,1181421900,63200,63200,63200,63200,0
20250418,160400,1181421900,63200,63200,63200,63200,0
20250418,160300,1181421900,63200,63200,63200,63200,0
20250418,160200,1181421900,63200,63200,63200,63200,0
20250418,160100,1181421900,63200,63200,63200,63200,0
20250418,160000,1181421900,63200,63200,63200,63200,0
20250418,155900,1181421900,63200,63200,63200,63200,391
20250418,155800,1181421900,63200,63200,63200,63200,0
20250418,155700,1181421900,63200,63200,63200,63200,0
20250418,155600,1181421900,63200,63200,63200,63200,0
20250418,155500,1181421900,63200,63200,63200,63200,0
20250418,155400,1181421900,63200,63200,63200,63200,0
20250418,155300,1181421900,63200,63200,63200,63200,0
20250418,155200,1181421900,63200,63200,63200,63200,0
20250418,155100,1181421900,63200,63200,63200,63200,0
20250418,155000,1181421900,63200,63200,63200,63200,0
20250418,154900,1181421900,63200,63200,63200,63200,0
20250418,154800,1181421900,63200,63200,63200,63200,0
20250418,154700,1181421900,63200,63200,63200,63200,0
20250418,154600,1181421900,63200,63200,63200,63200,0
20250418,154500,1181421900,63200,63200,63200,63200,0
20250418,154400,1181421900,63200,63200,63200,63200,0
20250418,154300,1181421900,63200,63200,63200,63200,0
20250418,154200,1181421900,63200,63200,63200,63200,0
20250418,154100,1181421900,63200,63200,63200,63200,0
20250418,154000,1181421900,63200,63200,63200,63200,0
20250418,153900,1181421900,63200,63200,63200,63200,0
20250418,153800,1181421900,63200,63200,63200,63200,0
20250418,153700,1181421900,63200,63200,63200,63200,0
20250418,153600,1181421900,63200,63200,63200,63200,0
20250418,153500,1181421900,63200,63200,63200,63200,0
20250418,153400,1181421900,63200,63200,63200,63200,0
20250418,153300,1181421900,63200,63200,63200,63200,0
20250418,153200,1181421900,63200,63200,63200,63200,0
20250418,153100,1181421900,63200,63200,63200,63200,0
20250418,153000,1181421900,63200,63200,63200,63200,391
20250418,152900,1156710700,63200,63200,63200,63200,0
20250418,152800,1156710700,63200,63200,63200,63200,0
20250418,152700,1156710700,63200,63200,63200,63200,0
20250418,152600,1156710700,63200,63200,63200,63200,0
20250418,152500,1156710700,63200,63200,63200,63200,0
20250418,152400,1156710700,63200,63200,63200,63200,0
20250418,152300,1156710700,63200,63200,63200,63200,0
20250418,152200,1156710700,63200,63200,63200,63200,0
20250418,152100,1156710700,63200,63200,63200,63200,0
20250418,152000,1156710700,63200,63200,63200,63200,0
20250418,151900,1156710700,63200,63200,63200,63000,384
20250418,151800,1132484700,63200,63100,63200,63100,232
20250418,151700,1117833700,63000,63100,63100,63000,53
20250418,151600,1114489500,63000,63100,63100,63000,71
20250418,151500,1110009500,63100,63100,63100,63100,18
20250418,151400,1108873700,63100,63000,63200,63000,411
20250418,151300,1082945400,63000,63000,63000,63000,0
20250418,151200,1082945400,63000,63000,63100,63000,206
20250418,151100,1069965500,63000,63000,63000,63000,39
20250418,151000,1067508500,63000,63000,63000,63000,21
20250418,150900,1066185500,63000,63000,63000,62950,53
20250418,150800,1062846550,63000,63000,63000,63000,24
20250418,150700,1061334550,63000,63000,63000,63000,40
20250418,150600,1058814550,62900,62900,62900,62900,18
20250418,150500,1057682350,62900,63000,63000,62800,37
20250418,150400,1055352750,62900,62800,62900,62800,111
20250418,150300,1048371350,62900,62900,62900,62900,22
20250418,150200,1046987550,62900,62900,62900,62900,0
20250418,150100,1046987550,62900,62900,62900,62900,1
20250418,150000,1046924650,62900,62900,62900,62900,2
20250418,145900,1046798850,62800,62800,62800,62800,100
20250418,145800,1040518850,62900,62800,62900,62800,2
20250418,145700,1040393150,62900,62900,62900,62900,2
20250418,145600,1040267350,62800,62800,62800,62800,0
20250418,145500,1040267350,62800,62600,62800,62600,187
20250418,145400,1028528350,62800,62800,62900,62800,115
20250418,145300,1021297950,62700,62900,62900,62700,28
20250418,145200,1019538750,62800,62900,62900,62600,1015
20250418,145100,955851050,62900,62900,62900,62900,24
20250418,145000,954341450,62900,62900,62900,62900,6
20250418,144900,953964050,62900,62900,62900,62900,17
20250418,144800,952894750,62900,62900,62900,62900,0
20250418,144700,952894750,62900,62900,62900,62900,17
20250418,144600,951825450,62900,62900,62900,62900,24
20250418,144500,950315850,62800,62900,62900,62800,20
20250418,144400,949057950,62900,62900,62900,62900,6
20250418,144300,948680550,62900,62900,62900,62900,18
20250418,144200,947548350,62800,62800,62800,62800,10
20250418,144100,946920350,62900,62900,62900,62900,29
20250418,144000,945096250,62800,62800,62800,62800,10
20250418,143900,944468250,62800,62900,62900,62800,67
20250418,143800,940254050,62900,62800,62900,62800,18
20250418,143700,939121950,62800,63000,63000,62800,25
20250418,143600,937547150,62900,62900,62900,62900,0
20250418,143500,937547150,62900,62900,62900,62900,25
20250418,143400,935974650,63000,63000,63000,63000,0
20250418,143300,935974650,63000,63000,63000,63000,0
20250418,143200,935974650,63000,63000,63000,63000,0
20250418,143100,935974650,63000,63000,63000,63000,0
20250418,143000,935974650,63000,63000,63000,63000,0
20250418,142900,935974650,63000,63000,63000,63000,0
20250418,142800,935974650,63000,63000,63000,63000,1
20250418,142700,935911650,62800,62900,62900,62800,534
20250418,142600,902327450,63000,63000,63000,63000,62
20250418,142500,898421450,63100,63100,63100,63100,22
20250418,142400,897033250,63100,63100,63100,63100,1
20250418,142300,896970150,63100,63100,63100,63100,0
20250418,142200,896970150,63100,63000,63100,63000,18
20250418,142100,895834550,63100,63100,63100,63100,0
20250418,142000,895834550,63100,63100,63100,63100,0
20250418,141900,895834550,63100,63100,63100,63100,3
20250418,141800,895645250,63000,63000,63000,63000,0
20250418,141700,895645250,63000,63000,63000,63000,1
20250418,141600,895582250,63000,63000,63000,63000,2
20250418,141500,895456250,63100,63100,63100,63100,2
20250418,141400,895330050,62900,62900,62900,62900,0
20250418,141300,895330050,62900,63000,63000,62900,102
20250418,141200,888905850,63000,63000,63000,62900,34
20250418,141100,886763950,63000,63000,63000,63000,10
20250418,141000,886133950,63000,63000,63000,63000,19
20250418,140900,884936950,63000,63000,63000,63000,17
20250418,140800,883865950,62900,62900,62900,62900,2
20250418,140700,883740150,63000,63000,63000,63000,5
20250418,140600,883425150,63000,63000,63000,63000,54
20250418,140500,880023150,63000,63000,63100,63000,48
20250418,140400,876996450,63000,63000,63000,63000,0
20250418,140300,876996450,63000,63000,63000,63000,0
20250418,140200,876996450,63000,63000,63000,63000,1
20250418,140100,876933450,63100,63100,63100,63100,0
20250418,140000,876933450,63100,63100,63100,63100,18
20250418,135900,875797650,63000,63000,63000,63000,89
20250418,135800,870190650,63000,63100,63100,63000,18
20250418,135700,869054950,63100,63000,63100,63000,16
20250418,135600,868045450,63100,63100,63100,63100,0
20250418,135500,868045450,63100,63000,63100,63000,21
20250418,135400,866720450,63000,63000,63000,63000,0
20250418,135300,866720450,63000,63100,63100,63000,22
20250418,135200,865332350,63000,63000,63000,63000,0
20250418,135100,865332350,63000,63000,63000,63000,22
20250418,135000,863946350,63000,63000,63100,63000,35
20250418,134900,861738650,63100,63100,63100,63100,4
20250418,134800,861486250,63100,63100,63100,63100,45
20250418,134700,858646750,63000,63000,63000,63000,3
20250418,134600,858457750,63100,63100,63100,63100,18
20250418,134500,857321950,63100,63100,63100,63100,1
20250418,134400,857258850,63000,63000,63000,63000,0
20250418,134300,857258850,63000,62900,63000,62900,47
20250418,134200,854297950,62900,62900,62900,62900,2
20250418,134100,854172150,62900,62900,62900,62900,0
20250418,134000,854172150,62900,62900,62900,62900,2
20250418,133900,854046350,63000,63000,63000,63000,2
20250418,133800,853920350,63000,62900,63000,62900,43
20250418,133700,851211450,63000,63000,63000,63000,19
20250418,133600,850014450,63000,63000,63000,62900,256
20250418,133500,833887550,63000,62900,63000,62900,4
20250418,133400,833635750,63000,63000,63000,63000,0
20250418,133300,833635750,63000,63000,63000,63000,0
20250418,133200,833635750,63000,63000,63000,63000,1
20250418,133100,833572750,62900,63000,63000,62900,75
20250418,133000,828849850,63100,63100,63100,63100,1
20250418,132900,828786750,63000,63000,63100,63000,39
20250418,132800,826329650,63000,63000,63000,63000,27
20250418,132700,824628650,63000,63000,63000,63000,0
20250418,132600,824628650,63000,63000,63000,63000,0
20250418,132500,824628650,63000,63000,63000,63000,0
20250418,132400,824628650,63000,63000,63000,63000,0
20250418,132300,824628650,63000,63000,63000,63000,0
20250418,132200,824628650,63000,63000,63000,63000,0
20250418,132100,824628650,63000,63000,63000,63000,0
20250418,132000,824628650,63000,62900,63000,62900,4
20250418,131900,824376850,62900,62900,62900,62900,0
20250418,131800,824376850,62900,62900,62900,62900,1
20250418,131700,824313950,62900,63000,63000,62900,14
20250418,131600,823433250,63000,63100,63100,63000,30
20250418,131500,821542900,63050,63100,63100,63050,9
20250418,131400,820975050,63000,63000,63000,63000,0
20250418,131300,820975050,63000,63000,63000,63000,10
20250418,131200,820345050,63100,63100,63100,63100,1
20250418,131100,820281950,63000,63000,63000,63000,0
20250418,131000,820281950,63000,63000,63000,63000,3
20250418,130900,820092950,63000,63000,63000,63000,25
20250418,130800,818517950,63000,63000,63000,63000,30
20250418,130700,816627950,63100,63100,63100,63100,16
20250418,130600,815618350,63100,63100,63100,63100,0
20250418,130500,815618350,63100,63000,63100,63000,4
20250418,130400,815366150,63100,63100,63100,63100,17
20250418,130300,814293450,63000,63000,63000,63000,0
20250418,130200,814293450,63000,63000,63000,63000,3
20250418,130100,814104450,63000,63000,63000,63000,1
20250418,130000,814041450,63000,63100,63100,63000,6
20250418,125900,813663350,63100,63100,63100,63100,24
20250418,125800,812148950,63100,63100,63100,63100,10
20250418,125700,811517950,63100,63100,63100,63100,0
20250418,125600,811517950,63100,63100,63100,63100,20
20250418,125500,810255950,63000,63000,63000,63000,11
20250418,125400,809562950,63000,63100,63100,63000,103
20250418,125300,803063950,63100,63100,63100,63100,0
20250418,125200,803063950,63100,63100,63100,63100,23
20250418,125100,801612650,63100,63100,63100,63100,0
20250418,125000,801612650,63100,63000,63100,63000,22
20250418,124900,800224650,63100,63100,63100,63100,0
20250418,124800,800224650,63100,63100,63100,63100,0
20250418,124700,800224650,63100,63100,63100,63100,18
20250418,124600,799088850,63100,63100,63100,63100,30
20250418,124500,797195850,63100,63100,63100,63100,1
20250418,124400,797132750,63100,63100,63100,63100,118
20250418,124300,789686950,63100,63100,63100,63100,0
20250418,124200,789686950,63100,63100,63100,63100,0
20250418,124100,789686950,63100,63000,63100,63000,94
20250418,124000,783763850,62900,62900,62900,62900,70
20250418,123900,779360850,62800,62800,62800,62800,0
20250418,123800,779360850,62800,62800,62800,62800,66
20250418,123700,775216050,62800,62800,62800,62800,3
20250418,123600,775027650,62900,62900,62900,62900,1
20250418,123500,774964750,62900,62900,63000,62900,30
20250418,123400,773077550,63000,63000,63000,63000,7
20250418,123300,772636550,63100,63100,63100,63100,0
20250418,123200,772636550,63100,63100,63100,63100,8
20250418,123100,772131750,63000,63000,63000,63000,60
20250418,123000,768351750,63000,63000,63000,63000,1
20250418,122900,768288750,62800,62900,62900,62800,2
20250418,122800,768163050,62800,62800,62800,62800,0
20250418,122700,768163050,62800,62800,62800,62800,20
20250418,122600,766907050,63000,62900,63000,62900,17
20250418,122500,765836250,63100,63100,63100,63100,0
20250418,122400,765836250,63100,63100,63100,63100,0
20250418,122300,765836250,63100,62900,63100,62900,182
20250418,122200,754357750,63000,63000,63000,63000,0
20250418,122100,754357750,63000,63000,63000,63000,0
20250418,122000,754357750,63000,62800,63000,62800,6
20250418,121900,753980150,63000,63000,63000,63000,0
20250418,121800,753980150,63000,63000,63000,63000,0
20250418,121700,753980150,63000,63000,63000,63000,0
20250418,121600,753980150,63000,63000,63000,63000,11
20250418,121500,753287150,63000,63000,63000,63000,1
20250418,121400,753224150,62800,62800,62800,62800,1
20250418,121300,753161350,63000,63000,63000,63000,0
20250418,121200,753161350,63000,63000,63000,63000,0
20250418,121100,753161350,63000,63000,63000,63000,0
20250418,121000,753161350,63000,63000,63000,63000,3
20250418,120900,752972350,63000,62900,63000,62900,18
20250418,120800,751838450,62900,62900,62900,62800,423
20250418,120700,725232850,62700,62800,62800,62700,58
20250418,120600,721596050,62900,62900,62900,62900,0
20250418,120500,721596050,62900,62700,62900,62600,468
20250418,120400,692230250,62700,62800,62800,62700,2
20250418,120300,692104750,62800,62800,62800,62800,0
20250418,120200,692104750,62800,62800,62800,62800,0
20250418,120100,692104750,62800,62800,62800,62800,1
20250418,120000,692041950,62800,62800,62800,62800,1
20250418,115900,691979150,62800,62800,62800,62800,2
20250418,115800,691853550,62800,62800,62800,62800,0
20250418,115700,691853550,62800,62800,62800,62800,0
20250418,115600,691853550,62800,62800,62800,62800,1
20250418,115500,691790750,62700,62700,62700,62700,112
20250418,115400,684768350,62800,62800,62800,62800,115
20250418,115300,677546350,62800,62800,62800,62800,0
20250418,115200,677546350,62800,62800,62800,62800,0
20250418,115100,677546350,62800,62800,62800,62800,0
20250418,115000,677546350,62800,62700,62800,62700,3
20250418,114900,677358050,62800,62800,62800,62800,11
20250418,114800,676667250,62700,62700,62800,62700,4
20250418,114700,676416350,62800,62800,62800,62800,66
20250418,114600,672271550,62800,62800,62800,62800,1
20250418,114500,672208750,62700,62700,62700,62700,14
20250418,114400,671330950,62700,62700,62700,62700,1
20250418,114300,671268250,62600,62600,62600,62600,1
20250418,114200,671205650,62700,62700,62700,62700,0
20250418,114100,671205650,62700,62700,62700,62700,0
20250418,114000,671205650,62700,62700,62800,62700,56
20250418,113900,667693950,62600,62600,62600,62600,0
20250418,113800,667693950,62600,62600,62600,62600,0
20250418,113700,667693950,62600,62600,62600,62600,1
20250418,113600,667631350,62800,62800,62800,62800,0
20250418,113500,667631350,62800,62700,62800,62700,47
20250418,113400,664684250,62800,62800,62800,62800,0
20250418,113300,664684250,62800,62800,62800,62800,0
20250418,113200,664684250,62800,62800,62800,62800,23
20250418,113100,663239850,62800,62800,62800,62800,0
20250418,113000,663239850,62800,62800,62800,62800,1
20250418,112900,663177050,62800,62800,62800,62800,0
20250418,112800,663177050,62800,62800,62800,62800,118
20250418,112700,655766650,62800,62800,62800,62800,1
20250418,112600,655703850,62800,62800,62800,62800,0
20250418,112500,655703850,62800,62800,62800,62800,4
20250418,112400,655452650,62800,62800,62800,62800,1
20250418,112300,655389850,62700,62700,62700,62700,0
20250418,112200,655389850,62700,62700,62700,62700,1
20250418,112100,655327150,62800,62800,62800,62800,1
20250418,112000,655264350,62800,62700,62900,62700,10
20250418,111900,654636250,62700,62700,62700,62700,0
20250418,111800,654636250,62700,62700,62700,62700,16
20250418,111700,653633050,62900,62800,62900,62800,11
20250418,111600,652942150,62900,62900,62900,62900,1
20250418,111500,652879250,62900,62700,62900,62700,207
20250418,111400,639866050,62700,62700,62700,62700,2
20250418,111300,639740650,62600,62600,62600,62600,1
20250418,111200,639678050,62700,62700,62700,62700,18
20250418,111100,638549450,62700,62700,62700,62700,0
20250418,111000,638549450,62700,62800,62800,62700,52
20250418,110900,635288050,62800,62800,62800,62800,1
20250418,110800,635225250,62800,62800,62800,62800,97
20250418,110700,629133650,62800,62700,62800,62700,75
20250418,110600,624428950,62700,62700,62700,62700,53
20250418,110500,621105850,62600,62500,62700,62500,5
20250418,110400,620792850,62600,62600,62600,62600,347
20250418,110300,599070650,62500,62500,62500,62500,6
20250418,110200,598695650,62400,62400,62400,62400,0
20250418,110100,598695650,62400,62400,62400,62400,96
20250418,110000,592705250,62500,62600,62600,62500,2
20250418,105900,592580150,62600,62400,62600,62400,12
20250418,105800,591830950,62400,62400,62400,62400,49
20250418,105700,588773350,62500,62500,62500,62500,21
20250418,105600,587460850,62500,62500,62500,62500,20
20250418,105500,586210850,62400,62400,62400,62400,5
20250418,105400,585898850,62500,62600,62600,62500,24
20250418,105300,584398250,62600,62600,62600,62600,5
20250418,105200,584085250,62600,62600,62600,62600,4
20250418,105100,583834850,62600,62500,62600,62500,604
20250418,105000,546046550,62300,62400,62500,62300,12
20250418,104900,545298050,62400,62400,62400,62400,74
20250418,104800,540680450,62400,62400,62450,62400,53
20250418,104700,537373200,62400,62400,62400,62400,0
20250418,104600,537373200,62400,62400,62400,62400,11
20250418,104500,536686800,62400,62400,62400,62400,1
20250418,104400,536624400,62300,62300,62300,62300,1
20250418,104300,536562100,62200,62200,62200,62200,0
20250418,104200,536562100,62200,62200,62200,62200,35
20250418,104100,534385100,62200,62200,62300,62200,139
20250418,104000,525738000,62200,62200,62200,62200,11
20250418,103900,525053800,62300,62300,62300,62300,4
20250418,103800,524804600,62400,62300,62400,62300,2
20250418,103700,524679900,62300,62400,62400,62300,338
20250418,103600,503605200,62500,62500,62500,62500,0
20250418,103500,503605200,62500,62400,62500,62400,3
20250418,103400,503417800,62500,62500,62500,62500,0
20250418,103300,503417800,62500,62600,62600,62400,49
20250418,103200,500359900,62500,62500,62600,62500,13
20250418,103100,499547300,62600,62600,62600,62600,1
20250418,103000,499484700,62600,62600,62600,62600,1
20250418,102900,499422100,62500,62500,62500,62500,6
20250418,102800,499047100,62500,62500,62500,62500,0
20250418,102700,499047100,62500,62500,62500,62500,4
20250418,102600,498797100,62500,62500,62500,62500,21
20250418,102500,497484600,62500,62550,62550,62500,18
20250418,102400,496359550,62500,62500,62500,62500,1
20250418,102300,496297050,62400,62400,62400,62400,1
20250418,102200,496234650,62400,62500,62500,62400,174
20250418,102100,485361750,62700,62700,62700,62700,0
20250418,102000,485361750,62700,62500,62700,62500,4
20250418,101900,485111350,62500,62600,62600,62500,11
20250418,101800,484423750,62600,62600,62600,62600,3
20250418,101700,484235950,62600,62600,62600,62600,13
20250418,101600,483422150,62600,62600,62600,62600,15
20250418,101500,482483150,62600,62700,62700,62600,52
20250418,101400,479227750,62700,62700,62700,62700,0
20250418,101300,479227750,62700,62600,62700,62600,108
20250418,101200,472457350,62700,62600,62700,62500,17
20250418,101100,471392450,62600,62700,62700,62600,12
20250418,101000,470640150,62600,62600,62600,62600,4
20250418,100900,470389750,62600,62600,62700,62600,46
20250418,100800,467508750,62500,62600,62600,62500,65
20250418,100700,463439950,62700,62700,62700,62700,15
20250418,100600,462499450,62800,62800,62800,62800,10
20250418,100500,461871450,62800,62500,62800,62500,96
20250418,100400,455852550,62600,62700,62700,62600,19
20250418,100300,454662350,62700,62600,62700,62600,30
20250418,100200,452782450,62600,62500,62600,62500,24
20250418,100100,451281550,62500,62500,62500,62500,21
20250418,100000,449969050,62500,62500,62500,62300,7
20250418,095900,449531750,62500,62500,62600,62400,11
20250418,095800,448844250,62500,62300,62500,62300,6
20250418,095700,448469450,62200,62400,62400,62200,78
20250418,095600,443604250,62400,62800,62900,62000,2414
20250418,095500,293273950,62700,62700,62700,62700,3
20250418,095400,293085850,62700,62700,62700,62700,1
20250418,095300,293023150,62500,62600,62700,62500,63
20250418,095200,289079150,62800,62800,62900,62800,28
20250418,095100,287320650,62800,62800,62800,62700,59
20250418,095000,283617450,62800,62700,62900,62600,817
20250418,094900,232469750,62600,62600,62600,62600,0
20250418,094800,232469750,62600,62600,62600,62600,0
20250418,094700,232469750,62600,62700,62700,62600,20
20250418,094600,231217650,62900,62900,62900,62800,97
20250418,094500,225117650,62800,62800,62800,62800,36
20250418,094400,222856850,62700,62600,62700,62600,42
20250418,094300,220227450,62600,62800,62800,62600,3
20250418,094200,220039250,62800,62800,62800,62800,1
20250418,094100,219976450,62800,62500,62800,62500,6
20250418,094000,219601150,62500,62500,62500,62500,19
20250418,093900,218413650,62500,62500,62500,62500,135
20250418,093800,209976150,62600,62700,62700,62600,103
20250418,093700,203526850,62600,62600,62600,62600,6
20250418,093600,203151250,62700,62700,62700,62700,1
20250418,093500,203088550,62700,62800,62800,62700,98
20250418,093400,196942550,63000,63000,63000,63000,0
20250418,093300,196942550,63000,63000,63000,63000,0
20250418,093200,196942550,63000,63000,63000,63000,17
20250418,093100,195871550,63000,63000,63000,63000,14
20250418,093000,194989550,63000,62900,63000,62700,57
20250418,092900,191404250,62900,62900,62900,62900,0
20250418,092800,191404250,62900,62900,62900,62900,0
20250418,092700,191404250,62900,62900,62900,62900,2
20250418,092600,191278450,62700,63000,63000,62700,174
20250418,092500,180355150,62700,62700,62700,62700,17
20250418,092400,179289250,62700,62800,63000,62700,151
20250418,092300,169813850,62800,62800,62800,62700,17
20250418,092200,168747550,62800,63200,63200,62650,375
20250418,092100,145193300,63100,63200,63200,63100,2
20250418,092000,145067000,63200,63000,63200,63000,5
20250418,091900,144751200,63000,63000,63000,63000,128
20250418,091800,136687200,63000,63000,63000,63000,134
20250418,091700,128245200,63000,63000,63000,63000,14
20250418,091600,127363200,63000,62900,63000,62800,284
20250418,091500,109500500,62900,62900,62900,62900,10
20250418,091400,108871500,62800,62800,62800,62800,0
20250418,091300,108871500,62800,62800,62800,62800,31
20250418,091200,106924700,62800,62900,62900,62600,283
20250418,091100,89180300,62900,62900,62900,62900,2
20250418,091000,89054500,62800,62800,62800,62800,43
20250418,090900,86354100,62900,62800,62900,62700,43
20250418,090800,83649700,62900,62700,62900,62600,261
20250418,090700,67273500,62700,62700,62800,62700,78
20250418,090600,62382800,62700,62700,62700,62700,26
20250418,090500,60752600,62700,62600,62700,62600,164
20250418,090400,50483400,62800,62800,62800,62700,120
20250418,090300,42955100,63000,62700,63000,62700,187
20250418,090200,31196700,62800,62700,62900,62500,111
20250418,090100,24236100,62800,63000,63200,62300,344
20250418,090000,2654400,63200,63200,63200,63200,42
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 182900 1181421900 63200 63200 63200 63200 391
3 20250418 182800 1181421900 63200 63200 63200 63200 0
4 20250418 182700 1181421900 63200 63200 63200 63200 0
5 20250418 182600 1181421900 63200 63200 63200 63200 0
6 20250418 182500 1181421900 63200 63200 63200 63200 0
7 20250418 182400 1181421900 63200 63200 63200 63200 0
8 20250418 182300 1181421900 63200 63200 63200 63200 0
9 20250418 182200 1181421900 63200 63200 63200 63200 0
10 20250418 182100 1181421900 63200 63200 63200 63200 0
11 20250418 182000 1181421900 63200 63200 63200 63200 0
12 20250418 181900 1181421900 63200 63200 63200 63200 0
13 20250418 181800 1181421900 63200 63200 63200 63200 0
14 20250418 181700 1181421900 63200 63200 63200 63200 0
15 20250418 181600 1181421900 63200 63200 63200 63200 0
16 20250418 181500 1181421900 63200 63200 63200 63200 0
17 20250418 181400 1181421900 63200 63200 63200 63200 0
18 20250418 181300 1181421900 63200 63200 63200 63200 0
19 20250418 181200 1181421900 63200 63200 63200 63200 0
20 20250418 181100 1181421900 63200 63200 63200 63200 0
21 20250418 181000 1181421900 63200 63200 63200 63200 0
22 20250418 180900 1181421900 63200 63200 63200 63200 0
23 20250418 180800 1181421900 63200 63200 63200 63200 0
24 20250418 180700 1181421900 63200 63200 63200 63200 0
25 20250418 180600 1181421900 63200 63200 63200 63200 0
26 20250418 180500 1181421900 63200 63200 63200 63200 0
27 20250418 180400 1181421900 63200 63200 63200 63200 0
28 20250418 180300 1181421900 63200 63200 63200 63200 0
29 20250418 180200 1181421900 63200 63200 63200 63200 0
30 20250418 180100 1181421900 63200 63200 63200 63200 0
31 20250418 180000 1181421900 63200 63200 63200 63200 0
32 20250418 175900 1181421900 63200 63200 63200 63200 391
33 20250418 175800 1181421900 63200 63200 63200 63200 0
34 20250418 175700 1181421900 63200 63200 63200 63200 0
35 20250418 175600 1181421900 63200 63200 63200 63200 0
36 20250418 175500 1181421900 63200 63200 63200 63200 0
37 20250418 175400 1181421900 63200 63200 63200 63200 0
38 20250418 175300 1181421900 63200 63200 63200 63200 0
39 20250418 175200 1181421900 63200 63200 63200 63200 0
40 20250418 175100 1181421900 63200 63200 63200 63200 0
41 20250418 175000 1181421900 63200 63200 63200 63200 0
42 20250418 174900 1181421900 63200 63200 63200 63200 0
43 20250418 174800 1181421900 63200 63200 63200 63200 0
44 20250418 174700 1181421900 63200 63200 63200 63200 0
45 20250418 174600 1181421900 63200 63200 63200 63200 0
46 20250418 174500 1181421900 63200 63200 63200 63200 0
47 20250418 174400 1181421900 63200 63200 63200 63200 0
48 20250418 174300 1181421900 63200 63200 63200 63200 0
49 20250418 174200 1181421900 63200 63200 63200 63200 0
50 20250418 174100 1181421900 63200 63200 63200 63200 0
51 20250418 174000 1181421900 63200 63200 63200 63200 0
52 20250418 173900 1181421900 63200 63200 63200 63200 0
53 20250418 173800 1181421900 63200 63200 63200 63200 0
54 20250418 173700 1181421900 63200 63200 63200 63200 0
55 20250418 173600 1181421900 63200 63200 63200 63200 0
56 20250418 173500 1181421900 63200 63200 63200 63200 0
57 20250418 173400 1181421900 63200 63200 63200 63200 0
58 20250418 173300 1181421900 63200 63200 63200 63200 0
59 20250418 173200 1181421900 63200 63200 63200 63200 0
60 20250418 173100 1181421900 63200 63200 63200 63200 0
61 20250418 173000 1181421900 63200 63200 63200 63200 0
62 20250418 172900 1181421900 63200 63200 63200 63200 391
63 20250418 172800 1181421900 63200 63200 63200 63200 0
64 20250418 172700 1181421900 63200 63200 63200 63200 0
65 20250418 172600 1181421900 63200 63200 63200 63200 0
66 20250418 172500 1181421900 63200 63200 63200 63200 0
67 20250418 172400 1181421900 63200 63200 63200 63200 0
68 20250418 172300 1181421900 63200 63200 63200 63200 0
69 20250418 172200 1181421900 63200 63200 63200 63200 0
70 20250418 172100 1181421900 63200 63200 63200 63200 0
71 20250418 172000 1181421900 63200 63200 63200 63200 0
72 20250418 171900 1181421900 63200 63200 63200 63200 0
73 20250418 171800 1181421900 63200 63200 63200 63200 0
74 20250418 171700 1181421900 63200 63200 63200 63200 0
75 20250418 171600 1181421900 63200 63200 63200 63200 0
76 20250418 171500 1181421900 63200 63200 63200 63200 0
77 20250418 171400 1181421900 63200 63200 63200 63200 0
78 20250418 171300 1181421900 63200 63200 63200 63200 0
79 20250418 171200 1181421900 63200 63200 63200 63200 0
80 20250418 171100 1181421900 63200 63200 63200 63200 0
81 20250418 171000 1181421900 63200 63200 63200 63200 0
82 20250418 170900 1181421900 63200 63200 63200 63200 0
83 20250418 170800 1181421900 63200 63200 63200 63200 0
84 20250418 170700 1181421900 63200 63200 63200 63200 0
85 20250418 170600 1181421900 63200 63200 63200 63200 0
86 20250418 170500 1181421900 63200 63200 63200 63200 0
87 20250418 170400 1181421900 63200 63200 63200 63200 0
88 20250418 170300 1181421900 63200 63200 63200 63200 0
89 20250418 170200 1181421900 63200 63200 63200 63200 0
90 20250418 170100 1181421900 63200 63200 63200 63200 0
91 20250418 170000 1181421900 63200 63200 63200 63200 0
92 20250418 165900 1181421900 63200 63200 63200 63200 391
93 20250418 165800 1181421900 63200 63200 63200 63200 0
94 20250418 165700 1181421900 63200 63200 63200 63200 0
95 20250418 165600 1181421900 63200 63200 63200 63200 0
96 20250418 165500 1181421900 63200 63200 63200 63200 0
97 20250418 165400 1181421900 63200 63200 63200 63200 0
98 20250418 165300 1181421900 63200 63200 63200 63200 0
99 20250418 165200 1181421900 63200 63200 63200 63200 0
100 20250418 165100 1181421900 63200 63200 63200 63200 0
101 20250418 165000 1181421900 63200 63200 63200 63200 0
102 20250418 164900 1181421900 63200 63200 63200 63200 0
103 20250418 164800 1181421900 63200 63200 63200 63200 0
104 20250418 164700 1181421900 63200 63200 63200 63200 0
105 20250418 164600 1181421900 63200 63200 63200 63200 0
106 20250418 164500 1181421900 63200 63200 63200 63200 0
107 20250418 164400 1181421900 63200 63200 63200 63200 0
108 20250418 164300 1181421900 63200 63200 63200 63200 0
109 20250418 164200 1181421900 63200 63200 63200 63200 0
110 20250418 164100 1181421900 63200 63200 63200 63200 0
111 20250418 164000 1181421900 63200 63200 63200 63200 0
112 20250418 163900 1181421900 63200 63200 63200 63200 0
113 20250418 163800 1181421900 63200 63200 63200 63200 0
114 20250418 163700 1181421900 63200 63200 63200 63200 0
115 20250418 163600 1181421900 63200 63200 63200 63200 0
116 20250418 163500 1181421900 63200 63200 63200 63200 0
117 20250418 163400 1181421900 63200 63200 63200 63200 0
118 20250418 163300 1181421900 63200 63200 63200 63200 0
119 20250418 163200 1181421900 63200 63200 63200 63200 0
120 20250418 163100 1181421900 63200 63200 63200 63200 0
121 20250418 163000 1181421900 63200 63200 63200 63200 0
122 20250418 162900 1181421900 63200 63200 63200 63200 391
123 20250418 162800 1181421900 63200 63200 63200 63200 0
124 20250418 162700 1181421900 63200 63200 63200 63200 0
125 20250418 162600 1181421900 63200 63200 63200 63200 0
126 20250418 162500 1181421900 63200 63200 63200 63200 0
127 20250418 162400 1181421900 63200 63200 63200 63200 0
128 20250418 162300 1181421900 63200 63200 63200 63200 0
129 20250418 162200 1181421900 63200 63200 63200 63200 0
130 20250418 162100 1181421900 63200 63200 63200 63200 0
131 20250418 162000 1181421900 63200 63200 63200 63200 0
132 20250418 161900 1181421900 63200 63200 63200 63200 0
133 20250418 161800 1181421900 63200 63200 63200 63200 0
134 20250418 161700 1181421900 63200 63200 63200 63200 0
135 20250418 161600 1181421900 63200 63200 63200 63200 0
136 20250418 161500 1181421900 63200 63200 63200 63200 0
137 20250418 161400 1181421900 63200 63200 63200 63200 0
138 20250418 161300 1181421900 63200 63200 63200 63200 0
139 20250418 161200 1181421900 63200 63200 63200 63200 0
140 20250418 161100 1181421900 63200 63200 63200 63200 0
141 20250418 161000 1181421900 63200 63200 63200 63200 0
142 20250418 160900 1181421900 63200 63200 63200 63200 0
143 20250418 160800 1181421900 63200 63200 63200 63200 0
144 20250418 160700 1181421900 63200 63200 63200 63200 0
145 20250418 160600 1181421900 63200 63200 63200 63200 0
146 20250418 160500 1181421900 63200 63200 63200 63200 0
147 20250418 160400 1181421900 63200 63200 63200 63200 0
148 20250418 160300 1181421900 63200 63200 63200 63200 0
149 20250418 160200 1181421900 63200 63200 63200 63200 0
150 20250418 160100 1181421900 63200 63200 63200 63200 0
151 20250418 160000 1181421900 63200 63200 63200 63200 0
152 20250418 155900 1181421900 63200 63200 63200 63200 391
153 20250418 155800 1181421900 63200 63200 63200 63200 0
154 20250418 155700 1181421900 63200 63200 63200 63200 0
155 20250418 155600 1181421900 63200 63200 63200 63200 0
156 20250418 155500 1181421900 63200 63200 63200 63200 0
157 20250418 155400 1181421900 63200 63200 63200 63200 0
158 20250418 155300 1181421900 63200 63200 63200 63200 0
159 20250418 155200 1181421900 63200 63200 63200 63200 0
160 20250418 155100 1181421900 63200 63200 63200 63200 0
161 20250418 155000 1181421900 63200 63200 63200 63200 0
162 20250418 154900 1181421900 63200 63200 63200 63200 0
163 20250418 154800 1181421900 63200 63200 63200 63200 0
164 20250418 154700 1181421900 63200 63200 63200 63200 0
165 20250418 154600 1181421900 63200 63200 63200 63200 0
166 20250418 154500 1181421900 63200 63200 63200 63200 0
167 20250418 154400 1181421900 63200 63200 63200 63200 0
168 20250418 154300 1181421900 63200 63200 63200 63200 0
169 20250418 154200 1181421900 63200 63200 63200 63200 0
170 20250418 154100 1181421900 63200 63200 63200 63200 0
171 20250418 154000 1181421900 63200 63200 63200 63200 0
172 20250418 153900 1181421900 63200 63200 63200 63200 0
173 20250418 153800 1181421900 63200 63200 63200 63200 0
174 20250418 153700 1181421900 63200 63200 63200 63200 0
175 20250418 153600 1181421900 63200 63200 63200 63200 0
176 20250418 153500 1181421900 63200 63200 63200 63200 0
177 20250418 153400 1181421900 63200 63200 63200 63200 0
178 20250418 153300 1181421900 63200 63200 63200 63200 0
179 20250418 153200 1181421900 63200 63200 63200 63200 0
180 20250418 153100 1181421900 63200 63200 63200 63200 0
181 20250418 153000 1181421900 63200 63200 63200 63200 391
182 20250418 152900 1156710700 63200 63200 63200 63200 0
183 20250418 152800 1156710700 63200 63200 63200 63200 0
184 20250418 152700 1156710700 63200 63200 63200 63200 0
185 20250418 152600 1156710700 63200 63200 63200 63200 0
186 20250418 152500 1156710700 63200 63200 63200 63200 0
187 20250418 152400 1156710700 63200 63200 63200 63200 0
188 20250418 152300 1156710700 63200 63200 63200 63200 0
189 20250418 152200 1156710700 63200 63200 63200 63200 0
190 20250418 152100 1156710700 63200 63200 63200 63200 0
191 20250418 152000 1156710700 63200 63200 63200 63200 0
192 20250418 151900 1156710700 63200 63200 63200 63000 384
193 20250418 151800 1132484700 63200 63100 63200 63100 232
194 20250418 151700 1117833700 63000 63100 63100 63000 53
195 20250418 151600 1114489500 63000 63100 63100 63000 71
196 20250418 151500 1110009500 63100 63100 63100 63100 18
197 20250418 151400 1108873700 63100 63000 63200 63000 411
198 20250418 151300 1082945400 63000 63000 63000 63000 0
199 20250418 151200 1082945400 63000 63000 63100 63000 206
200 20250418 151100 1069965500 63000 63000 63000 63000 39
201 20250418 151000 1067508500 63000 63000 63000 63000 21
202 20250418 150900 1066185500 63000 63000 63000 62950 53
203 20250418 150800 1062846550 63000 63000 63000 63000 24
204 20250418 150700 1061334550 63000 63000 63000 63000 40
205 20250418 150600 1058814550 62900 62900 62900 62900 18
206 20250418 150500 1057682350 62900 63000 63000 62800 37
207 20250418 150400 1055352750 62900 62800 62900 62800 111
208 20250418 150300 1048371350 62900 62900 62900 62900 22
209 20250418 150200 1046987550 62900 62900 62900 62900 0
210 20250418 150100 1046987550 62900 62900 62900 62900 1
211 20250418 150000 1046924650 62900 62900 62900 62900 2
212 20250418 145900 1046798850 62800 62800 62800 62800 100
213 20250418 145800 1040518850 62900 62800 62900 62800 2
214 20250418 145700 1040393150 62900 62900 62900 62900 2
215 20250418 145600 1040267350 62800 62800 62800 62800 0
216 20250418 145500 1040267350 62800 62600 62800 62600 187
217 20250418 145400 1028528350 62800 62800 62900 62800 115
218 20250418 145300 1021297950 62700 62900 62900 62700 28
219 20250418 145200 1019538750 62800 62900 62900 62600 1015
220 20250418 145100 955851050 62900 62900 62900 62900 24
221 20250418 145000 954341450 62900 62900 62900 62900 6
222 20250418 144900 953964050 62900 62900 62900 62900 17
223 20250418 144800 952894750 62900 62900 62900 62900 0
224 20250418 144700 952894750 62900 62900 62900 62900 17
225 20250418 144600 951825450 62900 62900 62900 62900 24
226 20250418 144500 950315850 62800 62900 62900 62800 20
227 20250418 144400 949057950 62900 62900 62900 62900 6
228 20250418 144300 948680550 62900 62900 62900 62900 18
229 20250418 144200 947548350 62800 62800 62800 62800 10
230 20250418 144100 946920350 62900 62900 62900 62900 29
231 20250418 144000 945096250 62800 62800 62800 62800 10
232 20250418 143900 944468250 62800 62900 62900 62800 67
233 20250418 143800 940254050 62900 62800 62900 62800 18
234 20250418 143700 939121950 62800 63000 63000 62800 25
235 20250418 143600 937547150 62900 62900 62900 62900 0
236 20250418 143500 937547150 62900 62900 62900 62900 25
237 20250418 143400 935974650 63000 63000 63000 63000 0
238 20250418 143300 935974650 63000 63000 63000 63000 0
239 20250418 143200 935974650 63000 63000 63000 63000 0
240 20250418 143100 935974650 63000 63000 63000 63000 0
241 20250418 143000 935974650 63000 63000 63000 63000 0
242 20250418 142900 935974650 63000 63000 63000 63000 0
243 20250418 142800 935974650 63000 63000 63000 63000 1
244 20250418 142700 935911650 62800 62900 62900 62800 534
245 20250418 142600 902327450 63000 63000 63000 63000 62
246 20250418 142500 898421450 63100 63100 63100 63100 22
247 20250418 142400 897033250 63100 63100 63100 63100 1
248 20250418 142300 896970150 63100 63100 63100 63100 0
249 20250418 142200 896970150 63100 63000 63100 63000 18
250 20250418 142100 895834550 63100 63100 63100 63100 0
251 20250418 142000 895834550 63100 63100 63100 63100 0
252 20250418 141900 895834550 63100 63100 63100 63100 3
253 20250418 141800 895645250 63000 63000 63000 63000 0
254 20250418 141700 895645250 63000 63000 63000 63000 1
255 20250418 141600 895582250 63000 63000 63000 63000 2
256 20250418 141500 895456250 63100 63100 63100 63100 2
257 20250418 141400 895330050 62900 62900 62900 62900 0
258 20250418 141300 895330050 62900 63000 63000 62900 102
259 20250418 141200 888905850 63000 63000 63000 62900 34
260 20250418 141100 886763950 63000 63000 63000 63000 10
261 20250418 141000 886133950 63000 63000 63000 63000 19
262 20250418 140900 884936950 63000 63000 63000 63000 17
263 20250418 140800 883865950 62900 62900 62900 62900 2
264 20250418 140700 883740150 63000 63000 63000 63000 5
265 20250418 140600 883425150 63000 63000 63000 63000 54
266 20250418 140500 880023150 63000 63000 63100 63000 48
267 20250418 140400 876996450 63000 63000 63000 63000 0
268 20250418 140300 876996450 63000 63000 63000 63000 0
269 20250418 140200 876996450 63000 63000 63000 63000 1
270 20250418 140100 876933450 63100 63100 63100 63100 0
271 20250418 140000 876933450 63100 63100 63100 63100 18
272 20250418 135900 875797650 63000 63000 63000 63000 89
273 20250418 135800 870190650 63000 63100 63100 63000 18
274 20250418 135700 869054950 63100 63000 63100 63000 16
275 20250418 135600 868045450 63100 63100 63100 63100 0
276 20250418 135500 868045450 63100 63000 63100 63000 21
277 20250418 135400 866720450 63000 63000 63000 63000 0
278 20250418 135300 866720450 63000 63100 63100 63000 22
279 20250418 135200 865332350 63000 63000 63000 63000 0
280 20250418 135100 865332350 63000 63000 63000 63000 22
281 20250418 135000 863946350 63000 63000 63100 63000 35
282 20250418 134900 861738650 63100 63100 63100 63100 4
283 20250418 134800 861486250 63100 63100 63100 63100 45
284 20250418 134700 858646750 63000 63000 63000 63000 3
285 20250418 134600 858457750 63100 63100 63100 63100 18
286 20250418 134500 857321950 63100 63100 63100 63100 1
287 20250418 134400 857258850 63000 63000 63000 63000 0
288 20250418 134300 857258850 63000 62900 63000 62900 47
289 20250418 134200 854297950 62900 62900 62900 62900 2
290 20250418 134100 854172150 62900 62900 62900 62900 0
291 20250418 134000 854172150 62900 62900 62900 62900 2
292 20250418 133900 854046350 63000 63000 63000 63000 2
293 20250418 133800 853920350 63000 62900 63000 62900 43
294 20250418 133700 851211450 63000 63000 63000 63000 19
295 20250418 133600 850014450 63000 63000 63000 62900 256
296 20250418 133500 833887550 63000 62900 63000 62900 4
297 20250418 133400 833635750 63000 63000 63000 63000 0
298 20250418 133300 833635750 63000 63000 63000 63000 0
299 20250418 133200 833635750 63000 63000 63000 63000 1
300 20250418 133100 833572750 62900 63000 63000 62900 75
301 20250418 133000 828849850 63100 63100 63100 63100 1
302 20250418 132900 828786750 63000 63000 63100 63000 39
303 20250418 132800 826329650 63000 63000 63000 63000 27
304 20250418 132700 824628650 63000 63000 63000 63000 0
305 20250418 132600 824628650 63000 63000 63000 63000 0
306 20250418 132500 824628650 63000 63000 63000 63000 0
307 20250418 132400 824628650 63000 63000 63000 63000 0
308 20250418 132300 824628650 63000 63000 63000 63000 0
309 20250418 132200 824628650 63000 63000 63000 63000 0
310 20250418 132100 824628650 63000 63000 63000 63000 0
311 20250418 132000 824628650 63000 62900 63000 62900 4
312 20250418 131900 824376850 62900 62900 62900 62900 0
313 20250418 131800 824376850 62900 62900 62900 62900 1
314 20250418 131700 824313950 62900 63000 63000 62900 14
315 20250418 131600 823433250 63000 63100 63100 63000 30
316 20250418 131500 821542900 63050 63100 63100 63050 9
317 20250418 131400 820975050 63000 63000 63000 63000 0
318 20250418 131300 820975050 63000 63000 63000 63000 10
319 20250418 131200 820345050 63100 63100 63100 63100 1
320 20250418 131100 820281950 63000 63000 63000 63000 0
321 20250418 131000 820281950 63000 63000 63000 63000 3
322 20250418 130900 820092950 63000 63000 63000 63000 25
323 20250418 130800 818517950 63000 63000 63000 63000 30
324 20250418 130700 816627950 63100 63100 63100 63100 16
325 20250418 130600 815618350 63100 63100 63100 63100 0
326 20250418 130500 815618350 63100 63000 63100 63000 4
327 20250418 130400 815366150 63100 63100 63100 63100 17
328 20250418 130300 814293450 63000 63000 63000 63000 0
329 20250418 130200 814293450 63000 63000 63000 63000 3
330 20250418 130100 814104450 63000 63000 63000 63000 1
331 20250418 130000 814041450 63000 63100 63100 63000 6
332 20250418 125900 813663350 63100 63100 63100 63100 24
333 20250418 125800 812148950 63100 63100 63100 63100 10
334 20250418 125700 811517950 63100 63100 63100 63100 0
335 20250418 125600 811517950 63100 63100 63100 63100 20
336 20250418 125500 810255950 63000 63000 63000 63000 11
337 20250418 125400 809562950 63000 63100 63100 63000 103
338 20250418 125300 803063950 63100 63100 63100 63100 0
339 20250418 125200 803063950 63100 63100 63100 63100 23
340 20250418 125100 801612650 63100 63100 63100 63100 0
341 20250418 125000 801612650 63100 63000 63100 63000 22
342 20250418 124900 800224650 63100 63100 63100 63100 0
343 20250418 124800 800224650 63100 63100 63100 63100 0
344 20250418 124700 800224650 63100 63100 63100 63100 18
345 20250418 124600 799088850 63100 63100 63100 63100 30
346 20250418 124500 797195850 63100 63100 63100 63100 1
347 20250418 124400 797132750 63100 63100 63100 63100 118
348 20250418 124300 789686950 63100 63100 63100 63100 0
349 20250418 124200 789686950 63100 63100 63100 63100 0
350 20250418 124100 789686950 63100 63000 63100 63000 94
351 20250418 124000 783763850 62900 62900 62900 62900 70
352 20250418 123900 779360850 62800 62800 62800 62800 0
353 20250418 123800 779360850 62800 62800 62800 62800 66
354 20250418 123700 775216050 62800 62800 62800 62800 3
355 20250418 123600 775027650 62900 62900 62900 62900 1
356 20250418 123500 774964750 62900 62900 63000 62900 30
357 20250418 123400 773077550 63000 63000 63000 63000 7
358 20250418 123300 772636550 63100 63100 63100 63100 0
359 20250418 123200 772636550 63100 63100 63100 63100 8
360 20250418 123100 772131750 63000 63000 63000 63000 60
361 20250418 123000 768351750 63000 63000 63000 63000 1
362 20250418 122900 768288750 62800 62900 62900 62800 2
363 20250418 122800 768163050 62800 62800 62800 62800 0
364 20250418 122700 768163050 62800 62800 62800 62800 20
365 20250418 122600 766907050 63000 62900 63000 62900 17
366 20250418 122500 765836250 63100 63100 63100 63100 0
367 20250418 122400 765836250 63100 63100 63100 63100 0
368 20250418 122300 765836250 63100 62900 63100 62900 182
369 20250418 122200 754357750 63000 63000 63000 63000 0
370 20250418 122100 754357750 63000 63000 63000 63000 0
371 20250418 122000 754357750 63000 62800 63000 62800 6
372 20250418 121900 753980150 63000 63000 63000 63000 0
373 20250418 121800 753980150 63000 63000 63000 63000 0
374 20250418 121700 753980150 63000 63000 63000 63000 0
375 20250418 121600 753980150 63000 63000 63000 63000 11
376 20250418 121500 753287150 63000 63000 63000 63000 1
377 20250418 121400 753224150 62800 62800 62800 62800 1
378 20250418 121300 753161350 63000 63000 63000 63000 0
379 20250418 121200 753161350 63000 63000 63000 63000 0
380 20250418 121100 753161350 63000 63000 63000 63000 0
381 20250418 121000 753161350 63000 63000 63000 63000 3
382 20250418 120900 752972350 63000 62900 63000 62900 18
383 20250418 120800 751838450 62900 62900 62900 62800 423
384 20250418 120700 725232850 62700 62800 62800 62700 58
385 20250418 120600 721596050 62900 62900 62900 62900 0
386 20250418 120500 721596050 62900 62700 62900 62600 468
387 20250418 120400 692230250 62700 62800 62800 62700 2
388 20250418 120300 692104750 62800 62800 62800 62800 0
389 20250418 120200 692104750 62800 62800 62800 62800 0
390 20250418 120100 692104750 62800 62800 62800 62800 1
391 20250418 120000 692041950 62800 62800 62800 62800 1
392 20250418 115900 691979150 62800 62800 62800 62800 2
393 20250418 115800 691853550 62800 62800 62800 62800 0
394 20250418 115700 691853550 62800 62800 62800 62800 0
395 20250418 115600 691853550 62800 62800 62800 62800 1
396 20250418 115500 691790750 62700 62700 62700 62700 112
397 20250418 115400 684768350 62800 62800 62800 62800 115
398 20250418 115300 677546350 62800 62800 62800 62800 0
399 20250418 115200 677546350 62800 62800 62800 62800 0
400 20250418 115100 677546350 62800 62800 62800 62800 0
401 20250418 115000 677546350 62800 62700 62800 62700 3
402 20250418 114900 677358050 62800 62800 62800 62800 11
403 20250418 114800 676667250 62700 62700 62800 62700 4
404 20250418 114700 676416350 62800 62800 62800 62800 66
405 20250418 114600 672271550 62800 62800 62800 62800 1
406 20250418 114500 672208750 62700 62700 62700 62700 14
407 20250418 114400 671330950 62700 62700 62700 62700 1
408 20250418 114300 671268250 62600 62600 62600 62600 1
409 20250418 114200 671205650 62700 62700 62700 62700 0
410 20250418 114100 671205650 62700 62700 62700 62700 0
411 20250418 114000 671205650 62700 62700 62800 62700 56
412 20250418 113900 667693950 62600 62600 62600 62600 0
413 20250418 113800 667693950 62600 62600 62600 62600 0
414 20250418 113700 667693950 62600 62600 62600 62600 1
415 20250418 113600 667631350 62800 62800 62800 62800 0
416 20250418 113500 667631350 62800 62700 62800 62700 47
417 20250418 113400 664684250 62800 62800 62800 62800 0
418 20250418 113300 664684250 62800 62800 62800 62800 0
419 20250418 113200 664684250 62800 62800 62800 62800 23
420 20250418 113100 663239850 62800 62800 62800 62800 0
421 20250418 113000 663239850 62800 62800 62800 62800 1
422 20250418 112900 663177050 62800 62800 62800 62800 0
423 20250418 112800 663177050 62800 62800 62800 62800 118
424 20250418 112700 655766650 62800 62800 62800 62800 1
425 20250418 112600 655703850 62800 62800 62800 62800 0
426 20250418 112500 655703850 62800 62800 62800 62800 4
427 20250418 112400 655452650 62800 62800 62800 62800 1
428 20250418 112300 655389850 62700 62700 62700 62700 0
429 20250418 112200 655389850 62700 62700 62700 62700 1
430 20250418 112100 655327150 62800 62800 62800 62800 1
431 20250418 112000 655264350 62800 62700 62900 62700 10
432 20250418 111900 654636250 62700 62700 62700 62700 0
433 20250418 111800 654636250 62700 62700 62700 62700 16
434 20250418 111700 653633050 62900 62800 62900 62800 11
435 20250418 111600 652942150 62900 62900 62900 62900 1
436 20250418 111500 652879250 62900 62700 62900 62700 207
437 20250418 111400 639866050 62700 62700 62700 62700 2
438 20250418 111300 639740650 62600 62600 62600 62600 1
439 20250418 111200 639678050 62700 62700 62700 62700 18
440 20250418 111100 638549450 62700 62700 62700 62700 0
441 20250418 111000 638549450 62700 62800 62800 62700 52
442 20250418 110900 635288050 62800 62800 62800 62800 1
443 20250418 110800 635225250 62800 62800 62800 62800 97
444 20250418 110700 629133650 62800 62700 62800 62700 75
445 20250418 110600 624428950 62700 62700 62700 62700 53
446 20250418 110500 621105850 62600 62500 62700 62500 5
447 20250418 110400 620792850 62600 62600 62600 62600 347
448 20250418 110300 599070650 62500 62500 62500 62500 6
449 20250418 110200 598695650 62400 62400 62400 62400 0
450 20250418 110100 598695650 62400 62400 62400 62400 96
451 20250418 110000 592705250 62500 62600 62600 62500 2
452 20250418 105900 592580150 62600 62400 62600 62400 12
453 20250418 105800 591830950 62400 62400 62400 62400 49
454 20250418 105700 588773350 62500 62500 62500 62500 21
455 20250418 105600 587460850 62500 62500 62500 62500 20
456 20250418 105500 586210850 62400 62400 62400 62400 5
457 20250418 105400 585898850 62500 62600 62600 62500 24
458 20250418 105300 584398250 62600 62600 62600 62600 5
459 20250418 105200 584085250 62600 62600 62600 62600 4
460 20250418 105100 583834850 62600 62500 62600 62500 604
461 20250418 105000 546046550 62300 62400 62500 62300 12
462 20250418 104900 545298050 62400 62400 62400 62400 74
463 20250418 104800 540680450 62400 62400 62450 62400 53
464 20250418 104700 537373200 62400 62400 62400 62400 0
465 20250418 104600 537373200 62400 62400 62400 62400 11
466 20250418 104500 536686800 62400 62400 62400 62400 1
467 20250418 104400 536624400 62300 62300 62300 62300 1
468 20250418 104300 536562100 62200 62200 62200 62200 0
469 20250418 104200 536562100 62200 62200 62200 62200 35
470 20250418 104100 534385100 62200 62200 62300 62200 139
471 20250418 104000 525738000 62200 62200 62200 62200 11
472 20250418 103900 525053800 62300 62300 62300 62300 4
473 20250418 103800 524804600 62400 62300 62400 62300 2
474 20250418 103700 524679900 62300 62400 62400 62300 338
475 20250418 103600 503605200 62500 62500 62500 62500 0
476 20250418 103500 503605200 62500 62400 62500 62400 3
477 20250418 103400 503417800 62500 62500 62500 62500 0
478 20250418 103300 503417800 62500 62600 62600 62400 49
479 20250418 103200 500359900 62500 62500 62600 62500 13
480 20250418 103100 499547300 62600 62600 62600 62600 1
481 20250418 103000 499484700 62600 62600 62600 62600 1
482 20250418 102900 499422100 62500 62500 62500 62500 6
483 20250418 102800 499047100 62500 62500 62500 62500 0
484 20250418 102700 499047100 62500 62500 62500 62500 4
485 20250418 102600 498797100 62500 62500 62500 62500 21
486 20250418 102500 497484600 62500 62550 62550 62500 18
487 20250418 102400 496359550 62500 62500 62500 62500 1
488 20250418 102300 496297050 62400 62400 62400 62400 1
489 20250418 102200 496234650 62400 62500 62500 62400 174
490 20250418 102100 485361750 62700 62700 62700 62700 0
491 20250418 102000 485361750 62700 62500 62700 62500 4
492 20250418 101900 485111350 62500 62600 62600 62500 11
493 20250418 101800 484423750 62600 62600 62600 62600 3
494 20250418 101700 484235950 62600 62600 62600 62600 13
495 20250418 101600 483422150 62600 62600 62600 62600 15
496 20250418 101500 482483150 62600 62700 62700 62600 52
497 20250418 101400 479227750 62700 62700 62700 62700 0
498 20250418 101300 479227750 62700 62600 62700 62600 108
499 20250418 101200 472457350 62700 62600 62700 62500 17
500 20250418 101100 471392450 62600 62700 62700 62600 12
501 20250418 101000 470640150 62600 62600 62600 62600 4
502 20250418 100900 470389750 62600 62600 62700 62600 46
503 20250418 100800 467508750 62500 62600 62600 62500 65
504 20250418 100700 463439950 62700 62700 62700 62700 15
505 20250418 100600 462499450 62800 62800 62800 62800 10
506 20250418 100500 461871450 62800 62500 62800 62500 96
507 20250418 100400 455852550 62600 62700 62700 62600 19
508 20250418 100300 454662350 62700 62600 62700 62600 30
509 20250418 100200 452782450 62600 62500 62600 62500 24
510 20250418 100100 451281550 62500 62500 62500 62500 21
511 20250418 100000 449969050 62500 62500 62500 62300 7
512 20250418 095900 449531750 62500 62500 62600 62400 11
513 20250418 095800 448844250 62500 62300 62500 62300 6
514 20250418 095700 448469450 62200 62400 62400 62200 78
515 20250418 095600 443604250 62400 62800 62900 62000 2414
516 20250418 095500 293273950 62700 62700 62700 62700 3
517 20250418 095400 293085850 62700 62700 62700 62700 1
518 20250418 095300 293023150 62500 62600 62700 62500 63
519 20250418 095200 289079150 62800 62800 62900 62800 28
520 20250418 095100 287320650 62800 62800 62800 62700 59
521 20250418 095000 283617450 62800 62700 62900 62600 817
522 20250418 094900 232469750 62600 62600 62600 62600 0
523 20250418 094800 232469750 62600 62600 62600 62600 0
524 20250418 094700 232469750 62600 62700 62700 62600 20
525 20250418 094600 231217650 62900 62900 62900 62800 97
526 20250418 094500 225117650 62800 62800 62800 62800 36
527 20250418 094400 222856850 62700 62600 62700 62600 42
528 20250418 094300 220227450 62600 62800 62800 62600 3
529 20250418 094200 220039250 62800 62800 62800 62800 1
530 20250418 094100 219976450 62800 62500 62800 62500 6
531 20250418 094000 219601150 62500 62500 62500 62500 19
532 20250418 093900 218413650 62500 62500 62500 62500 135
533 20250418 093800 209976150 62600 62700 62700 62600 103
534 20250418 093700 203526850 62600 62600 62600 62600 6
535 20250418 093600 203151250 62700 62700 62700 62700 1
536 20250418 093500 203088550 62700 62800 62800 62700 98
537 20250418 093400 196942550 63000 63000 63000 63000 0
538 20250418 093300 196942550 63000 63000 63000 63000 0
539 20250418 093200 196942550 63000 63000 63000 63000 17
540 20250418 093100 195871550 63000 63000 63000 63000 14
541 20250418 093000 194989550 63000 62900 63000 62700 57
542 20250418 092900 191404250 62900 62900 62900 62900 0
543 20250418 092800 191404250 62900 62900 62900 62900 0
544 20250418 092700 191404250 62900 62900 62900 62900 2
545 20250418 092600 191278450 62700 63000 63000 62700 174
546 20250418 092500 180355150 62700 62700 62700 62700 17
547 20250418 092400 179289250 62700 62800 63000 62700 151
548 20250418 092300 169813850 62800 62800 62800 62700 17
549 20250418 092200 168747550 62800 63200 63200 62650 375
550 20250418 092100 145193300 63100 63200 63200 63100 2
551 20250418 092000 145067000 63200 63000 63200 63000 5
552 20250418 091900 144751200 63000 63000 63000 63000 128
553 20250418 091800 136687200 63000 63000 63000 63000 134
554 20250418 091700 128245200 63000 63000 63000 63000 14
555 20250418 091600 127363200 63000 62900 63000 62800 284
556 20250418 091500 109500500 62900 62900 62900 62900 10
557 20250418 091400 108871500 62800 62800 62800 62800 0
558 20250418 091300 108871500 62800 62800 62800 62800 31
559 20250418 091200 106924700 62800 62900 62900 62600 283
560 20250418 091100 89180300 62900 62900 62900 62900 2
561 20250418 091000 89054500 62800 62800 62800 62800 43
562 20250418 090900 86354100 62900 62800 62900 62700 43
563 20250418 090800 83649700 62900 62700 62900 62600 261
564 20250418 090700 67273500 62700 62700 62800 62700 78
565 20250418 090600 62382800 62700 62700 62700 62700 26
566 20250418 090500 60752600 62700 62600 62700 62600 164
567 20250418 090400 50483400 62800 62800 62800 62700 120
568 20250418 090300 42955100 63000 62700 63000 62700 187
569 20250418 090200 31196700 62800 62700 62900 62500 111
570 20250418 090100 24236100 62800 63000 63200 62300 344
571 20250418 090000 2654400 63200 63200 63200 63200 42

8
005610/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160204,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63200,-100,5,-0.16,1184645100,18883,81.16,63200,63200,62000,82200,44400,63300,62734.81,4.00,0,4117,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5454,6.31,1.03,12,0.22,10023.00,61451.00,69500,20250402,-9.06,43350,20241113,45.79,69500,-9.06,20250402,46000,37.39,20250203,69500,-9.06,20250402,43350,45.79,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,503,N,00,N
20250418,150206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62900,-400,5,-0.63,1046987550,16701,71.79,63200,63200,62000,82200,44400,63300,62690.11,4.00,0,3974,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5428,6.28,1.02,12,0.19,10023.00,61451.00,69500,20250402,-9.50,43350,20241113,45.10,69500,-9.50,20250402,46000,36.74,20250203,69500,-9.50,20250402,43350,45.10,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,1484,N,00,N
20250418,140208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63100,-200,5,-0.32,876933450,13995,60.15,63200,63200,62000,82200,44400,63300,62660.48,4.00,0,4023,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5445,6.30,1.03,12,0.16,10023.00,61451.00,69500,20250402,-9.21,43350,20241113,45.56,69500,-9.21,20250402,46000,37.17,20250203,69500,-9.21,20250402,43350,45.56,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,1484,N,00,N
20250418,130206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63000,-300,5,-0.47,814104450,12998,55.87,63200,63200,62000,82200,44400,63300,62633.06,4.00,0,3489,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5436,6.29,1.03,12,0.15,10023.00,61451.00,69500,20250402,-9.35,43350,20241113,45.33,69500,-9.35,20250402,46000,36.96,20250203,69500,-9.35,20250402,43350,45.33,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,1484,N,00,N
20250418,120206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62800,-500,5,-0.79,692104750,11059,47.53,63200,63200,62000,82200,44400,63300,62582.94,4.00,0,2892,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5419,6.27,1.02,12,0.13,10023.00,61451.00,69500,20250402,-9.64,43350,20241113,44.87,69500,-9.64,20250402,46000,36.52,20250203,69500,-9.64,20250402,43350,44.87,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,1484,N,00,N
20250418,110207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62400,-900,5,-1.42,598695650,9570,41.13,63200,63200,62000,82200,44400,63300,62559.63,4.00,0,2924,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5385,6.23,1.02,12,0.11,10023.00,61451.00,69500,20250402,-10.22,43350,20241113,43.94,69500,-10.22,20250402,46000,35.65,20250203,69500,-10.22,20250402,43350,43.94,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,1484,N,00,N
20250418,100207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62500,-800,5,-1.26,451344050,7212,31.00,63200,63200,62000,82200,44400,63300,62582.37,4.00,0,2100,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5393,6.24,1.02,12,0.08,10023.00,61451.00,69500,20250402,-10.07,43350,20241113,44.18,69500,-10.07,20250402,46000,35.87,20250203,69500,-10.07,20250402,43350,44.18,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,1484,N,00,N
20250418,090208,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,62600,-700,5,-1.11,24549500,391,1.68,63200,63200,62300,82200,44400,63300,62786.45,4.00,0,180,66100,64700,63900,62500,61700,64300,62100,431,18900,5000,46840,100,1,8629009,5402,6.25,1.02,12,0.00,10023.00,61451.00,69500,20250402,-9.93,43350,20241113,44.41,69500,-9.93,20250402,46000,36.09,20250203,69500,-9.93,20250402,43350,44.41,20241113,0.45,Y,005610,5000,431 억,,344787,N,N,1484,N,00,N
20250417,160206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63300,-600,5,-0.94,1427634450,22256,50.15,64700,65300,63100,83000,44800,63900,64146.44,4.01,0,-1290,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5462,6.32,1.03,12,0.26,10023.00,61451.00,69500,20250402,-8.92,43350,20241113,46.02,69500,-8.92,20250402,46000,37.61,20250203,69500,-8.92,20250402,43350,46.02,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,1484,N,00,N
20250417,150206,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63400,-500,5,-0.78,1302549950,20279,45.70,64700,65300,63300,83000,44800,63900,64231.48,4.01,0,-1623,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5471,6.33,1.03,12,0.24,10023.00,61451.00,69500,20250402,-8.78,43350,20241113,46.25,69500,-8.78,20250402,46000,37.83,20250203,69500,-8.78,20250402,43350,46.25,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
20250417,140207,55,60.00,KOSPI,,음식료·담배,N,N,N,Y,60,N,63900,0,3,0.00,1090945250,16954,38.20,64700,65300,63700,83000,44800,63900,64347.39,4.01,0,-2079,66500,65200,64200,62900,61900,65850,63550,431,19100,5000,47280,100,1,8629009,5514,6.38,1.04,12,0.20,10023.00,61451.00,69500,20250402,-8.06,43350,20241113,47.40,69500,-8.06,20250402,46000,38.91,20250203,69500,-8.06,20250402,43350,47.40,20241113,0.48,Y,005610,5000,431 억,,346369,N,N,3129,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160204 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63200 -100 5 -0.16 1184645100 18883 81.16 63200 63200 62000 82200 44400 63300 62734.81 4.00 0 4117 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5454 6.31 1.03 12 0.22 10023.00 61451.00 69500 20250402 -9.06 43350 20241113 45.79 69500 -9.06 20250402 46000 37.39 20250203 69500 -9.06 20250402 43350 45.79 20241113 0.45 Y 005610 5000 431 억 344787 N N 503 N 00 N
3 20250418 150206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62900 -400 5 -0.63 1046987550 16701 71.79 63200 63200 62000 82200 44400 63300 62690.11 4.00 0 3974 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5428 6.28 1.02 12 0.19 10023.00 61451.00 69500 20250402 -9.50 43350 20241113 45.10 69500 -9.50 20250402 46000 36.74 20250203 69500 -9.50 20250402 43350 45.10 20241113 0.45 Y 005610 5000 431 억 344787 N N 1484 N 00 N
4 20250418 140208 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63100 -200 5 -0.32 876933450 13995 60.15 63200 63200 62000 82200 44400 63300 62660.48 4.00 0 4023 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5445 6.30 1.03 12 0.16 10023.00 61451.00 69500 20250402 -9.21 43350 20241113 45.56 69500 -9.21 20250402 46000 37.17 20250203 69500 -9.21 20250402 43350 45.56 20241113 0.45 Y 005610 5000 431 억 344787 N N 1484 N 00 N
5 20250418 130206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63000 -300 5 -0.47 814104450 12998 55.87 63200 63200 62000 82200 44400 63300 62633.06 4.00 0 3489 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5436 6.29 1.03 12 0.15 10023.00 61451.00 69500 20250402 -9.35 43350 20241113 45.33 69500 -9.35 20250402 46000 36.96 20250203 69500 -9.35 20250402 43350 45.33 20241113 0.45 Y 005610 5000 431 억 344787 N N 1484 N 00 N
6 20250418 120206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62800 -500 5 -0.79 692104750 11059 47.53 63200 63200 62000 82200 44400 63300 62582.94 4.00 0 2892 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5419 6.27 1.02 12 0.13 10023.00 61451.00 69500 20250402 -9.64 43350 20241113 44.87 69500 -9.64 20250402 46000 36.52 20250203 69500 -9.64 20250402 43350 44.87 20241113 0.45 Y 005610 5000 431 억 344787 N N 1484 N 00 N
7 20250418 110207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62400 -900 5 -1.42 598695650 9570 41.13 63200 63200 62000 82200 44400 63300 62559.63 4.00 0 2924 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5385 6.23 1.02 12 0.11 10023.00 61451.00 69500 20250402 -10.22 43350 20241113 43.94 69500 -10.22 20250402 46000 35.65 20250203 69500 -10.22 20250402 43350 43.94 20241113 0.45 Y 005610 5000 431 억 344787 N N 1484 N 00 N
8 20250418 100207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62500 -800 5 -1.26 451344050 7212 31.00 63200 63200 62000 82200 44400 63300 62582.37 4.00 0 2100 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5393 6.24 1.02 12 0.08 10023.00 61451.00 69500 20250402 -10.07 43350 20241113 44.18 69500 -10.07 20250402 46000 35.87 20250203 69500 -10.07 20250402 43350 44.18 20241113 0.45 Y 005610 5000 431 억 344787 N N 1484 N 00 N
9 20250418 090208 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 62600 -700 5 -1.11 24549500 391 1.68 63200 63200 62300 82200 44400 63300 62786.45 4.00 0 180 66100 64700 63900 62500 61700 64300 62100 431 18900 5000 46840 100 1 8629009 5402 6.25 1.02 12 0.00 10023.00 61451.00 69500 20250402 -9.93 43350 20241113 44.41 69500 -9.93 20250402 46000 36.09 20250203 69500 -9.93 20250402 43350 44.41 20241113 0.45 Y 005610 5000 431 억 344787 N N 1484 N 00 N
10 20250417 160206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63300 -600 5 -0.94 1427634450 22256 50.15 64700 65300 63100 83000 44800 63900 64146.44 4.01 0 -1290 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5462 6.32 1.03 12 0.26 10023.00 61451.00 69500 20250402 -8.92 43350 20241113 46.02 69500 -8.92 20250402 46000 37.61 20250203 69500 -8.92 20250402 43350 46.02 20241113 0.48 Y 005610 5000 431 억 346369 N N 1484 N 00 N
11 20250417 150206 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63400 -500 5 -0.78 1302549950 20279 45.70 64700 65300 63300 83000 44800 63900 64231.48 4.01 0 -1623 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5471 6.33 1.03 12 0.24 10023.00 61451.00 69500 20250402 -8.78 43350 20241113 46.25 69500 -8.78 20250402 46000 37.83 20250203 69500 -8.78 20250402 43350 46.25 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N
12 20250417 140207 55 60.00 KOSPI 음식료·담배 N N N Y 60 N 63900 0 3 0.00 1090945250 16954 38.20 64700 65300 63700 83000 44800 63900 64347.39 4.01 0 -2079 66500 65200 64200 62900 61900 65850 63550 431 19100 5000 47280 100 1 8629009 5514 6.38 1.04 12 0.20 10023.00 61451.00 69500 20250402 -8.06 43350 20241113 47.40 69500 -8.06 20250402 46000 38.91 20250203 69500 -8.06 20250402 43350 47.40 20241113 0.48 Y 005610 5000 431 억 346369 N N 3129 N 00 N

1
005610/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,8425,8629009,538357500,551393675100,0.10
20250415,8340,8629009,530424000,548804972400,0.10
20250414,8103,8629009,505627200,538450161600,0.09
20250411,8169,8629009,509745600,538450161600,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 8425 8629009 538357500 551393675100 0.10
3 20250415 8340 8629009 530424000 548804972400 0.10
4 20250414 8103 8629009 505627200 538450161600 0.09
5 20250411 8169 8629009 509745600 538450161600 0.09