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
007820/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,4670,4730,4730,4530,76197,352721427,00,0.00,N,5,-25,
20250417,4695,4650,4695,4630,111389,519227931,00,0.00,N,2,45,
20250416,4650,4815,4815,4630,112474,529003323,00,0.00,N,5,-150,
20250415,4800,4705,4840,4695,130484,621115346,00,0.00,N,2,95,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 4670 4730 4730 4530 76197 352721427 00 0.00 N 5 -25
3 20250417 4695 4650 4695 4630 111389 519227931 00 0.00 N 2 45
4 20250416 4650 4815 4815 4630 112474 529003323 00 0.00 N 5 -150
5 20250415 4800 4705 4840 4695 130484 621115346 00 0.00 N 2 95

576
007820/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,183400,352179397,4670,4670,4670,4670,547
20250418,183300,352179397,4670,4670,4670,4670,0
20250418,183200,352179397,4670,4670,4670,4670,0
20250418,183100,352179397,4670,4670,4670,4670,0
20250418,183000,352179397,4670,4670,4670,4670,0
20250418,182900,352179397,4670,4670,4670,4670,0
20250418,182800,352179397,4670,4670,4670,4670,0
20250418,182700,352179397,4670,4670,4670,4670,0
20250418,182600,352179397,4670,4670,4670,4670,0
20250418,182500,352179397,4670,4670,4670,4670,0
20250418,182400,352179397,4670,4670,4670,4670,0
20250418,182300,352179397,4670,4670,4670,4670,0
20250418,182200,352179397,4670,4670,4670,4670,0
20250418,182100,352179397,4670,4670,4670,4670,0
20250418,182000,352179397,4670,4670,4670,4670,0
20250418,181900,352179397,4670,4670,4670,4670,0
20250418,181800,352179397,4670,4670,4670,4670,0
20250418,181700,352179397,4670,4670,4670,4670,0
20250418,181600,352179397,4670,4670,4670,4670,0
20250418,181500,352179397,4670,4670,4670,4670,0
20250418,181400,352179397,4670,4670,4670,4670,0
20250418,181300,352179397,4670,4670,4670,4670,0
20250418,181200,352179397,4670,4670,4670,4670,0
20250418,181100,352179397,4670,4670,4670,4670,0
20250418,181000,352179397,4670,4670,4670,4670,0
20250418,180900,352179397,4670,4670,4670,4670,0
20250418,180800,352179397,4670,4670,4670,4670,0
20250418,180700,352179397,4670,4670,4670,4670,0
20250418,180600,352179397,4670,4670,4670,4670,0
20250418,180500,352179397,4670,4670,4670,4670,0
20250418,180400,352179397,4670,4670,4670,4670,547
20250418,180300,352179397,4670,4670,4670,4670,0
20250418,180200,352179397,4670,4670,4670,4670,0
20250418,180100,352179397,4670,4670,4670,4670,0
20250418,180000,352179397,4670,4670,4670,4670,0
20250418,175900,352179397,4670,4670,4670,4670,0
20250418,175800,352179397,4670,4670,4670,4670,0
20250418,175700,352179397,4670,4670,4670,4670,0
20250418,175600,352179397,4670,4670,4670,4670,0
20250418,175500,352179397,4670,4670,4670,4670,0
20250418,175400,352179397,4670,4670,4670,4670,0
20250418,175300,352179397,4670,4670,4670,4670,0
20250418,175200,352179397,4670,4670,4670,4670,0
20250418,175100,352179397,4670,4670,4670,4670,0
20250418,175000,352179397,4670,4670,4670,4670,0
20250418,174900,352179397,4670,4670,4670,4670,0
20250418,174800,352179397,4670,4670,4670,4670,0
20250418,174700,352179397,4670,4670,4670,4670,0
20250418,174600,352179397,4670,4670,4670,4670,0
20250418,174500,352179397,4670,4670,4670,4670,0
20250418,174400,352179397,4670,4670,4670,4670,0
20250418,174300,352179397,4670,4670,4670,4670,0
20250418,174200,352179397,4670,4670,4670,4670,0
20250418,174100,352179397,4670,4670,4670,4670,0
20250418,174000,352179397,4670,4670,4670,4670,0
20250418,173900,352179397,4670,4670,4670,4670,0
20250418,173800,352179397,4670,4670,4670,4670,0
20250418,173700,352179397,4670,4670,4670,4670,0
20250418,173600,352179397,4670,4670,4670,4670,0
20250418,173500,352179397,4670,4670,4670,4670,0
20250418,173400,352179397,4670,4670,4670,4670,547
20250418,173300,352179397,4670,4670,4670,4670,0
20250418,173200,352179397,4670,4670,4670,4670,0
20250418,173100,352179397,4670,4670,4670,4670,0
20250418,173000,352179397,4670,4670,4670,4670,0
20250418,172900,352179397,4670,4670,4670,4670,0
20250418,172800,352179397,4670,4670,4670,4670,0
20250418,172700,352179397,4670,4670,4670,4670,0
20250418,172600,352179397,4670,4670,4670,4670,0
20250418,172500,352179397,4670,4670,4670,4670,0
20250418,172400,352179397,4670,4670,4670,4670,0
20250418,172300,352179397,4670,4670,4670,4670,0
20250418,172200,352179397,4670,4670,4670,4670,0
20250418,172100,352179397,4670,4670,4670,4670,0
20250418,172000,352179397,4670,4670,4670,4670,0
20250418,171900,352179397,4670,4670,4670,4670,0
20250418,171800,352179397,4670,4670,4670,4670,0
20250418,171700,352179397,4670,4670,4670,4670,0
20250418,171600,352179397,4670,4670,4670,4670,0
20250418,171500,352179397,4670,4670,4670,4670,0
20250418,171400,352179397,4670,4670,4670,4670,0
20250418,171300,352179397,4670,4670,4670,4670,0
20250418,171200,352179397,4670,4670,4670,4670,0
20250418,171100,352179397,4670,4670,4670,4670,0
20250418,171000,352179397,4670,4670,4670,4670,0
20250418,170900,352179397,4670,4670,4670,4670,0
20250418,170800,352179397,4670,4670,4670,4670,0
20250418,170700,352179397,4670,4670,4670,4670,0
20250418,170600,352179397,4670,4670,4670,4670,0
20250418,170500,352179397,4670,4670,4670,4670,0
20250418,170400,352179397,4670,4670,4670,4670,547
20250418,170300,352179397,4670,4670,4670,4670,0
20250418,170200,352179397,4670,4670,4670,4670,0
20250418,170100,352179397,4670,4670,4670,4670,0
20250418,170000,352179397,4670,4670,4670,4670,0
20250418,165900,352179397,4670,4670,4670,4670,0
20250418,165800,352179397,4670,4670,4670,4670,0
20250418,165700,352179397,4670,4670,4670,4670,0
20250418,165600,352179397,4670,4670,4670,4670,0
20250418,165500,352179397,4670,4670,4670,4670,0
20250418,165400,352179397,4670,4670,4670,4670,0
20250418,165300,352179397,4670,4670,4670,4670,0
20250418,165200,352179397,4670,4670,4670,4670,0
20250418,165100,352179397,4670,4670,4670,4670,0
20250418,165000,352179397,4670,4670,4670,4670,0
20250418,164900,352179397,4670,4670,4670,4670,0
20250418,164800,352179397,4670,4670,4670,4670,0
20250418,164700,352179397,4670,4670,4670,4670,0
20250418,164600,352179397,4670,4670,4670,4670,0
20250418,164500,352179397,4670,4670,4670,4670,0
20250418,164400,352179397,4670,4670,4670,4670,0
20250418,164300,352179397,4670,4670,4670,4670,0
20250418,164200,352179397,4670,4670,4670,4670,0
20250418,164100,352179397,4670,4670,4670,4670,0
20250418,164000,352179397,4670,4670,4670,4670,0
20250418,163900,352179397,4670,4670,4670,4670,0
20250418,163800,352179397,4670,4670,4670,4670,0
20250418,163700,352179397,4670,4670,4670,4670,0
20250418,163600,352179397,4670,4670,4670,4670,0
20250418,163500,352179397,4670,4670,4670,4670,0
20250418,163400,352179397,4670,4670,4670,4670,547
20250418,163300,352179397,4670,4670,4670,4670,0
20250418,163200,352179397,4670,4670,4670,4670,0
20250418,163100,352179397,4670,4670,4670,4670,0
20250418,163000,352179397,4670,4670,4670,4670,0
20250418,162900,352179397,4670,4670,4670,4670,0
20250418,162800,352179397,4670,4670,4670,4670,0
20250418,162700,352179397,4670,4670,4670,4670,0
20250418,162600,352179397,4670,4670,4670,4670,0
20250418,162500,352179397,4670,4670,4670,4670,0
20250418,162400,352179397,4670,4670,4670,4670,0
20250418,162300,352179397,4670,4670,4670,4670,0
20250418,162200,352179397,4670,4670,4670,4670,0
20250418,162100,352179397,4670,4670,4670,4670,0
20250418,162000,352179397,4670,4670,4670,4670,0
20250418,161900,352179397,4670,4670,4670,4670,0
20250418,161800,352179397,4670,4670,4670,4670,0
20250418,161700,352179397,4670,4670,4670,4670,0
20250418,161600,352179397,4670,4670,4670,4670,0
20250418,161500,352179397,4670,4670,4670,4670,0
20250418,161400,352179397,4670,4670,4670,4670,0
20250418,161300,352179397,4670,4670,4670,4670,0
20250418,161200,352179397,4670,4670,4670,4670,0
20250418,161100,352179397,4670,4670,4670,4670,0
20250418,161000,352179397,4670,4670,4670,4670,0
20250418,160900,352179397,4670,4670,4670,4670,0
20250418,160800,352179397,4670,4670,4670,4670,0
20250418,160700,352179397,4670,4670,4670,4670,0
20250418,160600,352179397,4670,4670,4670,4670,0
20250418,160500,352179397,4670,4670,4670,4670,0
20250418,160400,352179397,4670,4670,4670,4670,547
20250418,160300,352179397,4670,4670,4670,4670,0
20250418,160200,352179397,4670,4670,4670,4670,0
20250418,160100,352179397,4670,4670,4670,4670,0
20250418,160000,352179397,4670,4670,4670,4670,0
20250418,155900,352179397,4670,4670,4670,4670,0
20250418,155800,352179397,4670,4670,4670,4670,0
20250418,155700,352179397,4670,4670,4670,4670,0
20250418,155600,352179397,4670,4670,4670,4670,0
20250418,155500,352179397,4670,4670,4670,4670,0
20250418,155400,352179397,4670,4670,4670,4670,0
20250418,155300,352179397,4670,4670,4670,4670,0
20250418,155200,352179397,4670,4670,4670,4670,0
20250418,155100,352179397,4670,4670,4670,4670,0
20250418,155000,352179397,4670,4670,4670,4670,0
20250418,154900,352179397,4670,4670,4670,4670,0
20250418,154800,352179397,4670,4670,4670,4670,0
20250418,154700,352179397,4670,4670,4670,4670,0
20250418,154600,352179397,4670,4670,4670,4670,0
20250418,154500,352179397,4670,4670,4670,4670,0
20250418,154400,352179397,4670,4670,4670,4670,0
20250418,154300,352179397,4670,4670,4670,4670,0
20250418,154200,352179397,4670,4670,4670,4670,0
20250418,154100,352179397,4670,4670,4670,4670,0
20250418,154000,352179397,4670,4670,4670,4670,0
20250418,153900,352179397,4670,4670,4670,4670,0
20250418,153800,352179397,4670,4670,4670,4670,0
20250418,153700,352179397,4670,4670,4670,4670,0
20250418,153600,352179397,4670,4670,4670,4670,0
20250418,153500,352179397,4670,4670,4670,4670,0
20250418,153400,352179397,4670,4670,4670,4670,547
20250418,153300,352179397,4670,4670,4670,4670,0
20250418,153200,352179397,4670,4670,4670,4670,0
20250418,153100,352179397,4670,4670,4670,4670,0
20250418,153000,352179397,4670,4670,4670,4670,547
20250418,152900,349624907,4670,4670,4670,4670,0
20250418,152800,349624907,4670,4670,4670,4670,0
20250418,152700,349624907,4670,4670,4670,4670,0
20250418,152600,349624907,4670,4670,4670,4670,0
20250418,152500,349624907,4670,4670,4670,4670,0
20250418,152400,349624907,4670,4670,4670,4670,0
20250418,152300,349624907,4670,4670,4670,4670,0
20250418,152200,349624907,4670,4670,4670,4670,0
20250418,152100,349624907,4670,4670,4670,4670,0
20250418,152000,349624907,4670,4670,4670,4670,0
20250418,151900,349624907,4670,4660,4670,4655,648
20250418,151800,346605392,4660,4665,4665,4660,195
20250418,151700,345696167,4670,4670,4670,4670,1
20250418,151600,345691497,4670,4670,4670,4670,0
20250418,151500,345691497,4670,4670,4670,4670,0
20250418,151400,345691497,4670,4670,4670,4670,200
20250418,151300,344757497,4670,4670,4670,4670,50
20250418,151200,344523997,4665,4670,4670,4665,1989
20250418,151100,335240312,4670,4670,4670,4670,98
20250418,151000,334782652,4670,4670,4670,4670,5
20250418,150900,334759302,4670,4670,4670,4670,0
20250418,150800,334759302,4670,4670,4670,4670,0
20250418,150700,334759302,4670,4670,4670,4670,0
20250418,150600,334759302,4670,4670,4670,4670,961
20250418,150500,330271432,4670,4670,4670,4670,0
20250418,150400,330271432,4670,4670,4670,4670,0
20250418,150300,330271432,4670,4670,4670,4670,0
20250418,150200,330271432,4670,4670,4670,4670,69
20250418,150100,329949202,4670,4670,4670,4670,0
20250418,150000,329949202,4670,4670,4670,4670,106
20250418,145900,329454182,4675,4675,4675,4675,0
20250418,145800,329454182,4675,4675,4675,4675,0
20250418,145700,329454182,4675,4675,4675,4675,0
20250418,145600,329454182,4675,4675,4675,4675,0
20250418,145500,329454182,4675,4675,4675,4675,0
20250418,145400,329454182,4675,4675,4675,4675,0
20250418,145300,329454182,4675,4670,4675,4655,53
20250418,145200,329206877,4670,4670,4670,4670,11
20250418,145100,329155507,4670,4670,4670,4670,1
20250418,145000,329150837,4675,4675,4675,4675,1
20250418,144900,329146162,4670,4670,4670,4670,6
20250418,144800,329118142,4675,4675,4675,4675,0
20250418,144700,329118142,4675,4680,4680,4675,49
20250418,144600,328888997,4680,4675,4680,4675,2
20250418,144500,328879642,4680,4680,4680,4680,0
20250418,144400,328879642,4680,4680,4680,4665,308
20250418,144300,327440722,4685,4685,4685,4685,0
20250418,144200,327440722,4685,4685,4685,4685,1
20250418,144100,327436037,4685,4685,4685,4685,1
20250418,144000,327431352,4680,4680,4680,4680,6
20250418,143900,327403272,4685,4685,4685,4685,0
20250418,143800,327403272,4685,4680,4685,4680,132
20250418,143700,326785507,4675,4675,4680,4675,113
20250418,143600,326257227,4670,4670,4670,4670,0
20250418,143500,326257227,4670,4670,4670,4670,1740
20250418,143400,318131427,4670,4670,4670,4670,100
20250418,143300,317664427,4670,4670,4670,4670,0
20250418,143200,317664427,4670,4670,4670,4670,17
20250418,143100,317585037,4675,4675,4675,4675,53
20250418,143000,317337262,4675,4675,4675,4675,0
20250418,142900,317337262,4675,4675,4675,4675,0
20250418,142800,317337262,4675,4675,4675,4675,1
20250418,142700,317332587,4675,4680,4680,4675,34
20250418,142600,317173617,4675,4675,4675,4675,1
20250418,142500,317168942,4675,4670,4675,4670,34
20250418,142400,317010092,4680,4670,4680,4670,13
20250418,142300,316949372,4670,4670,4670,4670,316
20250418,142200,315473652,4670,4670,4670,4670,0
20250418,142100,315473652,4670,4670,4670,4670,0
20250418,142000,315473652,4670,4670,4670,4670,14
20250418,141900,315408272,4665,4670,4670,4665,2
20250418,141800,315398937,4670,4670,4670,4670,10
20250418,141700,315352237,4670,4670,4670,4670,0
20250418,141600,315352237,4670,4670,4670,4670,0
20250418,141500,315352237,4670,4670,4670,4670,100
20250418,141400,314885237,4665,4665,4665,4665,0
20250418,141300,314885237,4665,4670,4670,4665,4
20250418,141200,314866572,4665,4665,4665,4665,0
20250418,141100,314866572,4665,4665,4665,4665,0
20250418,141000,314866572,4665,4665,4665,4665,27
20250418,140900,314740617,4670,4670,4670,4670,0
20250418,140800,314740617,4670,4670,4670,4670,0
20250418,140700,314740617,4670,4670,4670,4670,0
20250418,140600,314740617,4670,4670,4670,4670,0
20250418,140500,314740617,4670,4670,4670,4670,0
20250418,140400,314740617,4670,4670,4670,4670,63
20250418,140300,314446407,4670,4670,4670,4670,0
20250418,140200,314446407,4670,4670,4670,4670,259
20250418,140100,313236877,4670,4670,4670,4670,0
20250418,140000,313236877,4670,4670,4670,4670,45
20250418,135900,313026727,4670,4675,4675,4670,47
20250418,135800,312807007,4675,4675,4675,4675,0
20250418,135700,312807007,4675,4675,4675,4675,97
20250418,135600,312353532,4675,4675,4675,4675,2
20250418,135500,312344182,4675,4675,4675,4675,451
20250418,135400,310235757,4670,4670,4670,4670,285
20250418,135300,308904807,4670,4670,4670,4670,400
20250418,135200,307036807,4670,4670,4670,4670,1
20250418,135100,307032137,4665,4665,4665,4665,0
20250418,135000,307032137,4665,4665,4665,4665,0
20250418,134900,307032137,4665,4665,4665,4665,0
20250418,134800,307032137,4665,4665,4665,4665,0
20250418,134700,307032137,4665,4665,4665,4665,0
20250418,134600,307032137,4665,4665,4665,4665,21
20250418,134500,306934172,4670,4670,4670,4670,0
20250418,134400,306934172,4670,4670,4670,4670,0
20250418,134300,306934172,4670,4670,4670,4670,0
20250418,134200,306934172,4670,4670,4670,4670,1
20250418,134100,306929502,4660,4660,4660,4660,1000
20250418,134000,302269502,4665,4665,4665,4665,240
20250418,133900,301149902,4660,4660,4660,4660,1
20250418,133800,301145242,4660,4660,4660,4660,0
20250418,133700,301145242,4660,4660,4660,4660,0
20250418,133600,301145242,4660,4665,4665,4660,7
20250418,133500,301112592,4660,4660,4660,4660,1303
20250418,133400,295040612,4655,4655,4655,4655,0
20250418,133300,295040612,4655,4655,4655,4655,0
20250418,133200,295040612,4655,4645,4655,4645,1630
20250418,133100,287463007,4640,4640,4640,4640,364
20250418,133000,285774047,4635,4635,4635,4635,0
20250418,132900,285774047,4635,4635,4635,4635,0
20250418,132800,285774047,4635,4635,4635,4635,1315
20250418,132700,279679022,4635,4635,4635,4635,485
20250418,132600,277431047,4640,4640,4640,4640,150
20250418,132500,276735047,4640,4640,4640,4640,2
20250418,132400,276725767,4640,4640,4640,4640,5
20250418,132300,276702567,4640,4640,4640,4640,0
20250418,132200,276702567,4640,4640,4640,4640,0
20250418,132100,276702567,4640,4640,4640,4640,100
20250418,132000,276238567,4640,4640,4640,4640,379
20250418,131900,274480007,4640,4640,4640,4640,51
20250418,131800,274243367,4640,4645,4645,4640,102
20250418,131700,273770077,4645,4645,4645,4645,16
20250418,131600,273695757,4645,4645,4645,4645,0
20250418,131500,273695757,4645,4645,4645,4645,10
20250418,131400,273649307,4645,4645,4645,4645,2
20250418,131300,273640017,4640,4640,4640,4640,100
20250418,131200,273176017,4640,4640,4640,4640,47
20250418,131100,272957937,4640,4640,4640,4640,34
20250418,131000,272800177,4640,4640,4640,4640,0
20250418,130900,272800177,4640,4640,4640,4640,0
20250418,130800,272800177,4640,4640,4640,4640,0
20250418,130700,272800177,4640,4640,4640,4640,37
20250418,130600,272628497,4635,4635,4635,4635,574
20250418,130500,269968007,4640,4640,4640,4640,0
20250418,130400,269968007,4640,4640,4640,4640,0
20250418,130300,269968007,4640,4640,4640,4640,0
20250418,130200,269968007,4640,4640,4640,4640,0
20250418,130100,269968007,4640,4640,4640,4640,45
20250418,130000,269759207,4645,4645,4645,4645,208
20250418,125900,268793047,4645,4645,4645,4645,0
20250418,125800,268793047,4645,4645,4645,4640,123
20250418,125700,268222247,4650,4650,4650,4650,2
20250418,125600,268212947,4650,4650,4650,4650,4
20250418,125500,268194347,4655,4645,4655,4645,22
20250418,125400,268092017,4630,4630,4630,4630,0
20250418,125300,268092017,4630,4630,4630,4630,0
20250418,125200,268092017,4630,4630,4630,4630,0
20250418,125100,268092017,4630,4645,4645,4630,2063
20250418,125000,258538127,4650,4650,4650,4650,0
20250418,124900,258538127,4650,4650,4650,4650,0
20250418,124800,258538127,4650,4650,4650,4650,14
20250418,124700,258473027,4655,4655,4655,4655,234
20250418,124600,257383757,4655,4655,4660,4655,26
20250418,124500,257262682,4655,4655,4655,4655,0
20250418,124400,257262682,4655,4655,4655,4655,0
20250418,124300,257262682,4655,4655,4655,4655,0
20250418,124200,257262682,4655,4655,4655,4655,6
20250418,124100,257234752,4655,4655,4655,4655,6
20250418,124000,257206822,4650,4650,4650,4650,0
20250418,123900,257206822,4650,4650,4650,4650,0
20250418,123800,257206822,4650,4650,4650,4650,137
20250418,123700,256569772,4655,4655,4655,4655,0
20250418,123600,256569772,4655,4660,4660,4655,13
20250418,123500,256509247,4660,4660,4660,4660,14
20250418,123400,256444007,4660,4660,4660,4660,2
20250418,123300,256434687,4660,4660,4660,4660,2
20250418,123200,256425367,4655,4650,4655,4650,423
20250418,123100,254458407,4650,4650,4650,4650,5
20250418,123000,254435157,4650,4650,4650,4650,0
20250418,122900,254435157,4650,4650,4650,4650,25
20250418,122800,254318907,4650,4650,4650,4650,0
20250418,122700,254318907,4650,4650,4650,4650,0
20250418,122600,254318907,4650,4650,4650,4650,111
20250418,122500,253802757,4650,4650,4650,4650,7
20250418,122400,253770207,4650,4650,4650,4650,5
20250418,122300,253746957,4650,4650,4650,4650,5
20250418,122200,253723707,4650,4650,4650,4650,7
20250418,122100,253691157,4650,4650,4650,4650,5
20250418,122000,253667907,4650,4650,4650,4650,0
20250418,121900,253667907,4650,4650,4650,4650,5
20250418,121800,253644657,4650,4650,4650,4650,0
20250418,121700,253644657,4650,4650,4650,4650,2
20250418,121600,253635357,4650,4650,4650,4650,5
20250418,121500,253612107,4650,4650,4650,4650,0
20250418,121400,253612107,4650,4650,4650,4650,6
20250418,121300,253584207,4650,4650,4650,4650,0
20250418,121200,253584207,4650,4650,4650,4650,0
20250418,121100,253584207,4650,4650,4650,4650,7
20250418,121000,253551657,4645,4645,4645,4645,0
20250418,120900,253551657,4645,4645,4645,4645,0
20250418,120800,253551657,4645,4650,4650,4645,17
20250418,120700,253472647,4650,4650,4650,4650,0
20250418,120600,253472647,4650,4650,4650,4650,0
20250418,120500,253472647,4650,4655,4655,4650,14
20250418,120400,253407517,4655,4655,4655,4655,0
20250418,120300,253407517,4655,4650,4655,4650,13
20250418,120200,253347037,4650,4650,4650,4650,2
20250418,120100,253337737,4655,4655,4655,4655,0
20250418,120000,253337737,4655,4655,4655,4655,0
20250418,115900,253337737,4655,4655,4655,4655,0
20250418,115800,253337737,4655,4655,4655,4655,7
20250418,115700,253305152,4655,4655,4655,4655,0
20250418,115600,253305152,4655,4635,4655,4635,48
20250418,115500,253082592,4655,4655,4655,4655,0
20250418,115400,253082592,4655,4655,4655,4655,0
20250418,115300,253082592,4655,4655,4655,4635,122
20250418,115200,252516432,4655,4655,4655,4655,0
20250418,115100,252516432,4655,4655,4655,4655,8
20250418,115000,252479192,4655,4655,4655,4655,0
20250418,114900,252479192,4655,4655,4655,4655,10
20250418,114800,252432642,4645,4645,4645,4645,0
20250418,114700,252432642,4645,4645,4645,4645,0
20250418,114600,252432642,4645,4655,4655,4645,21
20250418,114500,252334907,4645,4645,4645,4645,0
20250418,114400,252334907,4645,4655,4655,4645,3
20250418,114300,252320962,4640,4640,4640,4640,1
20250418,114200,252316322,4655,4640,4655,4640,5
20250418,114100,252293067,4645,4645,4645,4645,10
20250418,114000,252246617,4645,4645,4645,4645,0
20250418,113900,252246617,4645,4645,4645,4645,0
20250418,113800,252246617,4645,4645,4645,4645,0
20250418,113700,252246617,4645,4645,4645,4645,30
20250418,113600,252107267,4660,4650,4660,4650,2319
20250418,113500,241322283,4650,4650,4650,4650,0
20250418,113400,241322283,4650,4650,4650,4650,37
20250418,113300,241150233,4650,4650,4650,4650,0
20250418,113200,241150233,4650,4650,4650,4650,9
20250418,113100,241108383,4650,4650,4650,4650,21
20250418,113000,241010733,4640,4640,4640,4640,0
20250418,112900,241010733,4640,4640,4640,4640,1225
20250418,112800,235326733,4640,4640,4640,4640,70
20250418,112700,235001933,4635,4635,4635,4635,11
20250418,112600,234950948,4640,4640,4640,4640,45
20250418,112500,234742148,4640,4640,4640,4640,0
20250418,112400,234742148,4640,4640,4640,4640,2
20250418,112300,234732868,4640,4635,4640,4635,36
20250418,112200,234565873,4635,4635,4635,4635,0
20250418,112100,234565873,4635,4640,4640,4635,3
20250418,112000,234551958,4640,4640,4640,4640,0
20250418,111900,234551958,4640,4630,4640,4630,1100
20250418,111800,229456548,4630,4630,4630,4630,0
20250418,111700,229456548,4630,4630,4630,4630,0
20250418,111600,229456548,4630,4630,4630,4630,2
20250418,111500,229447288,4630,4630,4630,4630,56
20250418,111400,229188008,4630,4630,4630,4630,2
20250418,111300,229178748,4630,4630,4630,4630,0
20250418,111200,229178748,4630,4630,4630,4630,16
20250418,111100,229104668,4630,4625,4630,4625,18
20250418,111000,229021338,4625,4625,4625,4625,5
20250418,110900,228998213,4625,4625,4625,4625,0
20250418,110800,228998213,4625,4630,4630,4625,59
20250418,110700,228725058,4620,4620,4620,4620,780
20250418,110600,225121458,4630,4630,4630,4630,11
20250418,110500,225070528,4630,4630,4630,4630,216
20250418,110400,224070448,4615,4620,4620,4615,168
20250418,110300,223294743,4630,4630,4630,4620,143
20250418,110200,222633013,4630,4630,4630,4630,3
20250418,110100,222619123,4630,4630,4630,4630,8
20250418,110000,222582083,4630,4630,4630,4630,10
20250418,105900,222535783,4630,4630,4630,4630,7
20250418,105800,222503373,4630,4630,4630,4630,0
20250418,105700,222503373,4630,4630,4630,4630,2
20250418,105600,222494113,4615,4615,4615,4615,20
20250418,105500,222401813,4615,4615,4615,4615,0
20250418,105400,222401813,4615,4630,4630,4615,2064
20250418,105300,212866318,4630,4630,4630,4630,2
20250418,105200,212857058,4630,4630,4630,4630,14
20250418,105100,212792238,4630,4630,4630,4630,7
20250418,105000,212759828,4630,4630,4630,4630,12
20250418,104900,212704268,4630,4630,4630,4630,12
20250418,104800,212648708,4630,4630,4630,4630,2
20250418,104700,212639448,4630,4630,4630,4630,7
20250418,104600,212607038,4630,4630,4630,4630,23
20250418,104500,212500548,4630,4630,4630,4630,9
20250418,104400,212458878,4630,4630,4630,4630,0
20250418,104300,212458878,4630,4630,4630,4630,7
20250418,104200,212426468,4630,4625,4630,4625,212
20250418,104100,211444913,4620,4620,4620,4620,0
20250418,104000,211444913,4620,4630,4630,4620,8
20250418,103900,211407883,4630,4630,4630,4630,9
20250418,103800,211366213,4620,4630,4630,4620,12
20250418,103700,211310703,4630,4630,4630,4630,9
20250418,103600,211269033,4630,4630,4630,4630,8
20250418,103500,211231993,4630,4630,4630,4630,10
20250418,103400,211185693,4630,4630,4630,4630,9
20250418,103300,211144023,4630,4630,4630,4630,2
20250418,103200,211134763,4630,4630,4630,4630,10
20250418,103100,211088463,4630,4620,4630,4620,95
20250418,103000,210649543,4625,4625,4625,4625,10
20250418,102900,210603293,4625,4625,4625,4625,52
20250418,102800,210362793,4625,4630,4630,4625,849
20250418,102700,206436148,4630,4630,4630,4630,4
20250418,102600,206417628,4625,4625,4625,4625,480
20250418,102500,204197628,4625,4625,4625,4625,4
20250418,102400,204179128,4625,4625,4625,4620,19
20250418,102300,204091308,4625,4625,4625,4625,6
20250418,102200,204063558,4615,4615,4615,4615,23
20250418,102100,203957413,4625,4620,4625,4620,56
20250418,102000,203698663,4620,4620,4625,4620,64
20250418,101900,203402883,4625,4620,4625,4620,334
20250418,101800,201859633,4615,4615,4615,4615,193
20250418,101700,200968938,4615,4615,4615,4615,27
20250418,101600,200844333,4615,4615,4615,4615,6
20250418,101500,200816643,4615,4610,4615,4610,82
20250418,101400,200438598,4610,4605,4610,4605,17
20250418,101300,200360303,4605,4610,4610,4600,20
20250418,101200,200268198,4610,4610,4610,4610,2
20250418,101100,200258978,4610,4595,4610,4590,79
20250418,101000,199895928,4600,4620,4620,4600,8
20250418,100900,199859088,4595,4595,4595,4595,20
20250418,100800,199767188,4595,4595,4595,4595,25
20250418,100700,199652313,4595,4595,4595,4595,1120
20250418,100600,194505913,4630,4610,4630,4597,1723
20250418,100500,186580250,4610,4620,4620,4610,13
20250418,100400,186520270,4630,4630,4630,4630,6
20250418,100300,186492490,4630,4610,4630,4610,9
20250418,100200,186450840,4600,4620,4620,4600,4000
20250418,100100,168042525,4635,4635,4635,4620,259
20250418,100000,166844920,4640,4640,4640,4640,0
20250418,095900,166844920,4640,4635,4640,4630,135
20250418,095800,166219700,4640,4635,4640,4635,19
20250418,095700,166131625,4640,4640,4640,4640,0
20250418,095600,166131625,4640,4640,4640,4635,103
20250418,095500,165654055,4645,4645,4645,4645,0
20250418,095400,165654055,4645,4645,4645,4645,5
20250418,095300,165630830,4645,4645,4645,4645,2
20250418,095200,165621540,4645,4645,4645,4645,0
20250418,095100,165621540,4645,4645,4645,4645,0
20250418,095000,165621540,4645,4645,4645,4645,18
20250418,094900,165537930,4640,4645,4645,4640,26
20250418,094800,165417285,4645,4645,4645,4645,2
20250418,094700,165407995,4645,4645,4645,4645,36
20250418,094600,165240775,4645,4630,4645,4630,230
20250418,094500,164175195,4635,4635,4635,4635,0
20250418,094400,164175195,4635,4630,4635,4630,28
20250418,094300,164045465,4635,4645,4645,4635,26
20250418,094200,163924705,4645,4645,4645,4645,2
20250418,094100,163915415,4645,4630,4645,4630,16
20250418,094000,163841295,4635,4635,4635,4635,213
20250418,093900,162854040,4645,4645,4645,4645,18
20250418,093800,162770430,4640,4640,4640,4640,400
20250418,093700,160914430,4650,4650,4650,4645,29
20250418,093600,160779635,4645,4645,4645,4645,82
20250418,093500,160398745,4645,4645,4645,4645,18
20250418,093400,160315135,4645,4640,4650,4640,206
20250418,093300,159359250,4640,4640,4640,4640,0
20250418,093200,159359250,4640,4645,4645,4640,303
20250418,093100,157952320,4650,4650,4650,4650,0
20250418,093000,157952320,4650,4650,4650,4650,3
20250418,092900,157938370,4640,4645,4645,4640,504
20250418,092800,155599805,4645,4645,4645,4645,0
20250418,092700,155599805,4645,4645,4645,4645,2
20250418,092600,155590515,4655,4645,4655,4645,48
20250418,092500,155367405,4645,4655,4655,4645,591
20250418,092400,152622060,4660,4660,4660,4660,2
20250418,092300,152612740,4660,4650,4660,4635,377
20250418,092200,150859575,4630,4640,4640,4630,21
20250418,092100,150762235,4640,4640,4640,4640,32
20250418,092000,150613755,4650,4650,4650,4650,1
20250418,091900,150609105,4650,4650,4650,4650,5
20250418,091800,150585855,4650,4650,4650,4650,7
20250418,091700,150553305,4650,4645,4650,4625,2034
20250418,091600,141105580,4630,4630,4630,4630,148
20250418,091500,140420340,4640,4645,4645,4640,1039
20250418,091400,135594240,4660,4660,4660,4660,426
20250418,091300,133609080,4630,4610,4660,4605,7523
20250418,091200,98845730,4610,4610,4610,4610,228
20250418,091100,97794650,4610,4615,4615,4605,250
20250418,091000,96641195,4615,4570,4615,4570,1379
20250418,090900,90302175,4570,4600,4600,4530,10026
20250418,090800,44456910,4600,4610,4610,4600,1310
20250418,090700,38424400,4610,4610,4610,4610,300
20250418,090600,37041400,4610,4595,4610,4595,1662
20250418,090500,29383135,4600,4650,4650,4600,1421
20250418,090400,22822460,4655,4655,4660,4650,1612
20250418,090300,15318465,4655,4665,4685,4655,119
20250418,090200,14764070,4690,4690,4690,4690,0
20250418,090100,14764070,4690,4690,4690,4690,750
20250418,090000,11246570,4690,4730,4730,4690,2392
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 183400 352179397 4670 4670 4670 4670 547
3 20250418 183300 352179397 4670 4670 4670 4670 0
4 20250418 183200 352179397 4670 4670 4670 4670 0
5 20250418 183100 352179397 4670 4670 4670 4670 0
6 20250418 183000 352179397 4670 4670 4670 4670 0
7 20250418 182900 352179397 4670 4670 4670 4670 0
8 20250418 182800 352179397 4670 4670 4670 4670 0
9 20250418 182700 352179397 4670 4670 4670 4670 0
10 20250418 182600 352179397 4670 4670 4670 4670 0
11 20250418 182500 352179397 4670 4670 4670 4670 0
12 20250418 182400 352179397 4670 4670 4670 4670 0
13 20250418 182300 352179397 4670 4670 4670 4670 0
14 20250418 182200 352179397 4670 4670 4670 4670 0
15 20250418 182100 352179397 4670 4670 4670 4670 0
16 20250418 182000 352179397 4670 4670 4670 4670 0
17 20250418 181900 352179397 4670 4670 4670 4670 0
18 20250418 181800 352179397 4670 4670 4670 4670 0
19 20250418 181700 352179397 4670 4670 4670 4670 0
20 20250418 181600 352179397 4670 4670 4670 4670 0
21 20250418 181500 352179397 4670 4670 4670 4670 0
22 20250418 181400 352179397 4670 4670 4670 4670 0
23 20250418 181300 352179397 4670 4670 4670 4670 0
24 20250418 181200 352179397 4670 4670 4670 4670 0
25 20250418 181100 352179397 4670 4670 4670 4670 0
26 20250418 181000 352179397 4670 4670 4670 4670 0
27 20250418 180900 352179397 4670 4670 4670 4670 0
28 20250418 180800 352179397 4670 4670 4670 4670 0
29 20250418 180700 352179397 4670 4670 4670 4670 0
30 20250418 180600 352179397 4670 4670 4670 4670 0
31 20250418 180500 352179397 4670 4670 4670 4670 0
32 20250418 180400 352179397 4670 4670 4670 4670 547
33 20250418 180300 352179397 4670 4670 4670 4670 0
34 20250418 180200 352179397 4670 4670 4670 4670 0
35 20250418 180100 352179397 4670 4670 4670 4670 0
36 20250418 180000 352179397 4670 4670 4670 4670 0
37 20250418 175900 352179397 4670 4670 4670 4670 0
38 20250418 175800 352179397 4670 4670 4670 4670 0
39 20250418 175700 352179397 4670 4670 4670 4670 0
40 20250418 175600 352179397 4670 4670 4670 4670 0
41 20250418 175500 352179397 4670 4670 4670 4670 0
42 20250418 175400 352179397 4670 4670 4670 4670 0
43 20250418 175300 352179397 4670 4670 4670 4670 0
44 20250418 175200 352179397 4670 4670 4670 4670 0
45 20250418 175100 352179397 4670 4670 4670 4670 0
46 20250418 175000 352179397 4670 4670 4670 4670 0
47 20250418 174900 352179397 4670 4670 4670 4670 0
48 20250418 174800 352179397 4670 4670 4670 4670 0
49 20250418 174700 352179397 4670 4670 4670 4670 0
50 20250418 174600 352179397 4670 4670 4670 4670 0
51 20250418 174500 352179397 4670 4670 4670 4670 0
52 20250418 174400 352179397 4670 4670 4670 4670 0
53 20250418 174300 352179397 4670 4670 4670 4670 0
54 20250418 174200 352179397 4670 4670 4670 4670 0
55 20250418 174100 352179397 4670 4670 4670 4670 0
56 20250418 174000 352179397 4670 4670 4670 4670 0
57 20250418 173900 352179397 4670 4670 4670 4670 0
58 20250418 173800 352179397 4670 4670 4670 4670 0
59 20250418 173700 352179397 4670 4670 4670 4670 0
60 20250418 173600 352179397 4670 4670 4670 4670 0
61 20250418 173500 352179397 4670 4670 4670 4670 0
62 20250418 173400 352179397 4670 4670 4670 4670 547
63 20250418 173300 352179397 4670 4670 4670 4670 0
64 20250418 173200 352179397 4670 4670 4670 4670 0
65 20250418 173100 352179397 4670 4670 4670 4670 0
66 20250418 173000 352179397 4670 4670 4670 4670 0
67 20250418 172900 352179397 4670 4670 4670 4670 0
68 20250418 172800 352179397 4670 4670 4670 4670 0
69 20250418 172700 352179397 4670 4670 4670 4670 0
70 20250418 172600 352179397 4670 4670 4670 4670 0
71 20250418 172500 352179397 4670 4670 4670 4670 0
72 20250418 172400 352179397 4670 4670 4670 4670 0
73 20250418 172300 352179397 4670 4670 4670 4670 0
74 20250418 172200 352179397 4670 4670 4670 4670 0
75 20250418 172100 352179397 4670 4670 4670 4670 0
76 20250418 172000 352179397 4670 4670 4670 4670 0
77 20250418 171900 352179397 4670 4670 4670 4670 0
78 20250418 171800 352179397 4670 4670 4670 4670 0
79 20250418 171700 352179397 4670 4670 4670 4670 0
80 20250418 171600 352179397 4670 4670 4670 4670 0
81 20250418 171500 352179397 4670 4670 4670 4670 0
82 20250418 171400 352179397 4670 4670 4670 4670 0
83 20250418 171300 352179397 4670 4670 4670 4670 0
84 20250418 171200 352179397 4670 4670 4670 4670 0
85 20250418 171100 352179397 4670 4670 4670 4670 0
86 20250418 171000 352179397 4670 4670 4670 4670 0
87 20250418 170900 352179397 4670 4670 4670 4670 0
88 20250418 170800 352179397 4670 4670 4670 4670 0
89 20250418 170700 352179397 4670 4670 4670 4670 0
90 20250418 170600 352179397 4670 4670 4670 4670 0
91 20250418 170500 352179397 4670 4670 4670 4670 0
92 20250418 170400 352179397 4670 4670 4670 4670 547
93 20250418 170300 352179397 4670 4670 4670 4670 0
94 20250418 170200 352179397 4670 4670 4670 4670 0
95 20250418 170100 352179397 4670 4670 4670 4670 0
96 20250418 170000 352179397 4670 4670 4670 4670 0
97 20250418 165900 352179397 4670 4670 4670 4670 0
98 20250418 165800 352179397 4670 4670 4670 4670 0
99 20250418 165700 352179397 4670 4670 4670 4670 0
100 20250418 165600 352179397 4670 4670 4670 4670 0
101 20250418 165500 352179397 4670 4670 4670 4670 0
102 20250418 165400 352179397 4670 4670 4670 4670 0
103 20250418 165300 352179397 4670 4670 4670 4670 0
104 20250418 165200 352179397 4670 4670 4670 4670 0
105 20250418 165100 352179397 4670 4670 4670 4670 0
106 20250418 165000 352179397 4670 4670 4670 4670 0
107 20250418 164900 352179397 4670 4670 4670 4670 0
108 20250418 164800 352179397 4670 4670 4670 4670 0
109 20250418 164700 352179397 4670 4670 4670 4670 0
110 20250418 164600 352179397 4670 4670 4670 4670 0
111 20250418 164500 352179397 4670 4670 4670 4670 0
112 20250418 164400 352179397 4670 4670 4670 4670 0
113 20250418 164300 352179397 4670 4670 4670 4670 0
114 20250418 164200 352179397 4670 4670 4670 4670 0
115 20250418 164100 352179397 4670 4670 4670 4670 0
116 20250418 164000 352179397 4670 4670 4670 4670 0
117 20250418 163900 352179397 4670 4670 4670 4670 0
118 20250418 163800 352179397 4670 4670 4670 4670 0
119 20250418 163700 352179397 4670 4670 4670 4670 0
120 20250418 163600 352179397 4670 4670 4670 4670 0
121 20250418 163500 352179397 4670 4670 4670 4670 0
122 20250418 163400 352179397 4670 4670 4670 4670 547
123 20250418 163300 352179397 4670 4670 4670 4670 0
124 20250418 163200 352179397 4670 4670 4670 4670 0
125 20250418 163100 352179397 4670 4670 4670 4670 0
126 20250418 163000 352179397 4670 4670 4670 4670 0
127 20250418 162900 352179397 4670 4670 4670 4670 0
128 20250418 162800 352179397 4670 4670 4670 4670 0
129 20250418 162700 352179397 4670 4670 4670 4670 0
130 20250418 162600 352179397 4670 4670 4670 4670 0
131 20250418 162500 352179397 4670 4670 4670 4670 0
132 20250418 162400 352179397 4670 4670 4670 4670 0
133 20250418 162300 352179397 4670 4670 4670 4670 0
134 20250418 162200 352179397 4670 4670 4670 4670 0
135 20250418 162100 352179397 4670 4670 4670 4670 0
136 20250418 162000 352179397 4670 4670 4670 4670 0
137 20250418 161900 352179397 4670 4670 4670 4670 0
138 20250418 161800 352179397 4670 4670 4670 4670 0
139 20250418 161700 352179397 4670 4670 4670 4670 0
140 20250418 161600 352179397 4670 4670 4670 4670 0
141 20250418 161500 352179397 4670 4670 4670 4670 0
142 20250418 161400 352179397 4670 4670 4670 4670 0
143 20250418 161300 352179397 4670 4670 4670 4670 0
144 20250418 161200 352179397 4670 4670 4670 4670 0
145 20250418 161100 352179397 4670 4670 4670 4670 0
146 20250418 161000 352179397 4670 4670 4670 4670 0
147 20250418 160900 352179397 4670 4670 4670 4670 0
148 20250418 160800 352179397 4670 4670 4670 4670 0
149 20250418 160700 352179397 4670 4670 4670 4670 0
150 20250418 160600 352179397 4670 4670 4670 4670 0
151 20250418 160500 352179397 4670 4670 4670 4670 0
152 20250418 160400 352179397 4670 4670 4670 4670 547
153 20250418 160300 352179397 4670 4670 4670 4670 0
154 20250418 160200 352179397 4670 4670 4670 4670 0
155 20250418 160100 352179397 4670 4670 4670 4670 0
156 20250418 160000 352179397 4670 4670 4670 4670 0
157 20250418 155900 352179397 4670 4670 4670 4670 0
158 20250418 155800 352179397 4670 4670 4670 4670 0
159 20250418 155700 352179397 4670 4670 4670 4670 0
160 20250418 155600 352179397 4670 4670 4670 4670 0
161 20250418 155500 352179397 4670 4670 4670 4670 0
162 20250418 155400 352179397 4670 4670 4670 4670 0
163 20250418 155300 352179397 4670 4670 4670 4670 0
164 20250418 155200 352179397 4670 4670 4670 4670 0
165 20250418 155100 352179397 4670 4670 4670 4670 0
166 20250418 155000 352179397 4670 4670 4670 4670 0
167 20250418 154900 352179397 4670 4670 4670 4670 0
168 20250418 154800 352179397 4670 4670 4670 4670 0
169 20250418 154700 352179397 4670 4670 4670 4670 0
170 20250418 154600 352179397 4670 4670 4670 4670 0
171 20250418 154500 352179397 4670 4670 4670 4670 0
172 20250418 154400 352179397 4670 4670 4670 4670 0
173 20250418 154300 352179397 4670 4670 4670 4670 0
174 20250418 154200 352179397 4670 4670 4670 4670 0
175 20250418 154100 352179397 4670 4670 4670 4670 0
176 20250418 154000 352179397 4670 4670 4670 4670 0
177 20250418 153900 352179397 4670 4670 4670 4670 0
178 20250418 153800 352179397 4670 4670 4670 4670 0
179 20250418 153700 352179397 4670 4670 4670 4670 0
180 20250418 153600 352179397 4670 4670 4670 4670 0
181 20250418 153500 352179397 4670 4670 4670 4670 0
182 20250418 153400 352179397 4670 4670 4670 4670 547
183 20250418 153300 352179397 4670 4670 4670 4670 0
184 20250418 153200 352179397 4670 4670 4670 4670 0
185 20250418 153100 352179397 4670 4670 4670 4670 0
186 20250418 153000 352179397 4670 4670 4670 4670 547
187 20250418 152900 349624907 4670 4670 4670 4670 0
188 20250418 152800 349624907 4670 4670 4670 4670 0
189 20250418 152700 349624907 4670 4670 4670 4670 0
190 20250418 152600 349624907 4670 4670 4670 4670 0
191 20250418 152500 349624907 4670 4670 4670 4670 0
192 20250418 152400 349624907 4670 4670 4670 4670 0
193 20250418 152300 349624907 4670 4670 4670 4670 0
194 20250418 152200 349624907 4670 4670 4670 4670 0
195 20250418 152100 349624907 4670 4670 4670 4670 0
196 20250418 152000 349624907 4670 4670 4670 4670 0
197 20250418 151900 349624907 4670 4660 4670 4655 648
198 20250418 151800 346605392 4660 4665 4665 4660 195
199 20250418 151700 345696167 4670 4670 4670 4670 1
200 20250418 151600 345691497 4670 4670 4670 4670 0
201 20250418 151500 345691497 4670 4670 4670 4670 0
202 20250418 151400 345691497 4670 4670 4670 4670 200
203 20250418 151300 344757497 4670 4670 4670 4670 50
204 20250418 151200 344523997 4665 4670 4670 4665 1989
205 20250418 151100 335240312 4670 4670 4670 4670 98
206 20250418 151000 334782652 4670 4670 4670 4670 5
207 20250418 150900 334759302 4670 4670 4670 4670 0
208 20250418 150800 334759302 4670 4670 4670 4670 0
209 20250418 150700 334759302 4670 4670 4670 4670 0
210 20250418 150600 334759302 4670 4670 4670 4670 961
211 20250418 150500 330271432 4670 4670 4670 4670 0
212 20250418 150400 330271432 4670 4670 4670 4670 0
213 20250418 150300 330271432 4670 4670 4670 4670 0
214 20250418 150200 330271432 4670 4670 4670 4670 69
215 20250418 150100 329949202 4670 4670 4670 4670 0
216 20250418 150000 329949202 4670 4670 4670 4670 106
217 20250418 145900 329454182 4675 4675 4675 4675 0
218 20250418 145800 329454182 4675 4675 4675 4675 0
219 20250418 145700 329454182 4675 4675 4675 4675 0
220 20250418 145600 329454182 4675 4675 4675 4675 0
221 20250418 145500 329454182 4675 4675 4675 4675 0
222 20250418 145400 329454182 4675 4675 4675 4675 0
223 20250418 145300 329454182 4675 4670 4675 4655 53
224 20250418 145200 329206877 4670 4670 4670 4670 11
225 20250418 145100 329155507 4670 4670 4670 4670 1
226 20250418 145000 329150837 4675 4675 4675 4675 1
227 20250418 144900 329146162 4670 4670 4670 4670 6
228 20250418 144800 329118142 4675 4675 4675 4675 0
229 20250418 144700 329118142 4675 4680 4680 4675 49
230 20250418 144600 328888997 4680 4675 4680 4675 2
231 20250418 144500 328879642 4680 4680 4680 4680 0
232 20250418 144400 328879642 4680 4680 4680 4665 308
233 20250418 144300 327440722 4685 4685 4685 4685 0
234 20250418 144200 327440722 4685 4685 4685 4685 1
235 20250418 144100 327436037 4685 4685 4685 4685 1
236 20250418 144000 327431352 4680 4680 4680 4680 6
237 20250418 143900 327403272 4685 4685 4685 4685 0
238 20250418 143800 327403272 4685 4680 4685 4680 132
239 20250418 143700 326785507 4675 4675 4680 4675 113
240 20250418 143600 326257227 4670 4670 4670 4670 0
241 20250418 143500 326257227 4670 4670 4670 4670 1740
242 20250418 143400 318131427 4670 4670 4670 4670 100
243 20250418 143300 317664427 4670 4670 4670 4670 0
244 20250418 143200 317664427 4670 4670 4670 4670 17
245 20250418 143100 317585037 4675 4675 4675 4675 53
246 20250418 143000 317337262 4675 4675 4675 4675 0
247 20250418 142900 317337262 4675 4675 4675 4675 0
248 20250418 142800 317337262 4675 4675 4675 4675 1
249 20250418 142700 317332587 4675 4680 4680 4675 34
250 20250418 142600 317173617 4675 4675 4675 4675 1
251 20250418 142500 317168942 4675 4670 4675 4670 34
252 20250418 142400 317010092 4680 4670 4680 4670 13
253 20250418 142300 316949372 4670 4670 4670 4670 316
254 20250418 142200 315473652 4670 4670 4670 4670 0
255 20250418 142100 315473652 4670 4670 4670 4670 0
256 20250418 142000 315473652 4670 4670 4670 4670 14
257 20250418 141900 315408272 4665 4670 4670 4665 2
258 20250418 141800 315398937 4670 4670 4670 4670 10
259 20250418 141700 315352237 4670 4670 4670 4670 0
260 20250418 141600 315352237 4670 4670 4670 4670 0
261 20250418 141500 315352237 4670 4670 4670 4670 100
262 20250418 141400 314885237 4665 4665 4665 4665 0
263 20250418 141300 314885237 4665 4670 4670 4665 4
264 20250418 141200 314866572 4665 4665 4665 4665 0
265 20250418 141100 314866572 4665 4665 4665 4665 0
266 20250418 141000 314866572 4665 4665 4665 4665 27
267 20250418 140900 314740617 4670 4670 4670 4670 0
268 20250418 140800 314740617 4670 4670 4670 4670 0
269 20250418 140700 314740617 4670 4670 4670 4670 0
270 20250418 140600 314740617 4670 4670 4670 4670 0
271 20250418 140500 314740617 4670 4670 4670 4670 0
272 20250418 140400 314740617 4670 4670 4670 4670 63
273 20250418 140300 314446407 4670 4670 4670 4670 0
274 20250418 140200 314446407 4670 4670 4670 4670 259
275 20250418 140100 313236877 4670 4670 4670 4670 0
276 20250418 140000 313236877 4670 4670 4670 4670 45
277 20250418 135900 313026727 4670 4675 4675 4670 47
278 20250418 135800 312807007 4675 4675 4675 4675 0
279 20250418 135700 312807007 4675 4675 4675 4675 97
280 20250418 135600 312353532 4675 4675 4675 4675 2
281 20250418 135500 312344182 4675 4675 4675 4675 451
282 20250418 135400 310235757 4670 4670 4670 4670 285
283 20250418 135300 308904807 4670 4670 4670 4670 400
284 20250418 135200 307036807 4670 4670 4670 4670 1
285 20250418 135100 307032137 4665 4665 4665 4665 0
286 20250418 135000 307032137 4665 4665 4665 4665 0
287 20250418 134900 307032137 4665 4665 4665 4665 0
288 20250418 134800 307032137 4665 4665 4665 4665 0
289 20250418 134700 307032137 4665 4665 4665 4665 0
290 20250418 134600 307032137 4665 4665 4665 4665 21
291 20250418 134500 306934172 4670 4670 4670 4670 0
292 20250418 134400 306934172 4670 4670 4670 4670 0
293 20250418 134300 306934172 4670 4670 4670 4670 0
294 20250418 134200 306934172 4670 4670 4670 4670 1
295 20250418 134100 306929502 4660 4660 4660 4660 1000
296 20250418 134000 302269502 4665 4665 4665 4665 240
297 20250418 133900 301149902 4660 4660 4660 4660 1
298 20250418 133800 301145242 4660 4660 4660 4660 0
299 20250418 133700 301145242 4660 4660 4660 4660 0
300 20250418 133600 301145242 4660 4665 4665 4660 7
301 20250418 133500 301112592 4660 4660 4660 4660 1303
302 20250418 133400 295040612 4655 4655 4655 4655 0
303 20250418 133300 295040612 4655 4655 4655 4655 0
304 20250418 133200 295040612 4655 4645 4655 4645 1630
305 20250418 133100 287463007 4640 4640 4640 4640 364
306 20250418 133000 285774047 4635 4635 4635 4635 0
307 20250418 132900 285774047 4635 4635 4635 4635 0
308 20250418 132800 285774047 4635 4635 4635 4635 1315
309 20250418 132700 279679022 4635 4635 4635 4635 485
310 20250418 132600 277431047 4640 4640 4640 4640 150
311 20250418 132500 276735047 4640 4640 4640 4640 2
312 20250418 132400 276725767 4640 4640 4640 4640 5
313 20250418 132300 276702567 4640 4640 4640 4640 0
314 20250418 132200 276702567 4640 4640 4640 4640 0
315 20250418 132100 276702567 4640 4640 4640 4640 100
316 20250418 132000 276238567 4640 4640 4640 4640 379
317 20250418 131900 274480007 4640 4640 4640 4640 51
318 20250418 131800 274243367 4640 4645 4645 4640 102
319 20250418 131700 273770077 4645 4645 4645 4645 16
320 20250418 131600 273695757 4645 4645 4645 4645 0
321 20250418 131500 273695757 4645 4645 4645 4645 10
322 20250418 131400 273649307 4645 4645 4645 4645 2
323 20250418 131300 273640017 4640 4640 4640 4640 100
324 20250418 131200 273176017 4640 4640 4640 4640 47
325 20250418 131100 272957937 4640 4640 4640 4640 34
326 20250418 131000 272800177 4640 4640 4640 4640 0
327 20250418 130900 272800177 4640 4640 4640 4640 0
328 20250418 130800 272800177 4640 4640 4640 4640 0
329 20250418 130700 272800177 4640 4640 4640 4640 37
330 20250418 130600 272628497 4635 4635 4635 4635 574
331 20250418 130500 269968007 4640 4640 4640 4640 0
332 20250418 130400 269968007 4640 4640 4640 4640 0
333 20250418 130300 269968007 4640 4640 4640 4640 0
334 20250418 130200 269968007 4640 4640 4640 4640 0
335 20250418 130100 269968007 4640 4640 4640 4640 45
336 20250418 130000 269759207 4645 4645 4645 4645 208
337 20250418 125900 268793047 4645 4645 4645 4645 0
338 20250418 125800 268793047 4645 4645 4645 4640 123
339 20250418 125700 268222247 4650 4650 4650 4650 2
340 20250418 125600 268212947 4650 4650 4650 4650 4
341 20250418 125500 268194347 4655 4645 4655 4645 22
342 20250418 125400 268092017 4630 4630 4630 4630 0
343 20250418 125300 268092017 4630 4630 4630 4630 0
344 20250418 125200 268092017 4630 4630 4630 4630 0
345 20250418 125100 268092017 4630 4645 4645 4630 2063
346 20250418 125000 258538127 4650 4650 4650 4650 0
347 20250418 124900 258538127 4650 4650 4650 4650 0
348 20250418 124800 258538127 4650 4650 4650 4650 14
349 20250418 124700 258473027 4655 4655 4655 4655 234
350 20250418 124600 257383757 4655 4655 4660 4655 26
351 20250418 124500 257262682 4655 4655 4655 4655 0
352 20250418 124400 257262682 4655 4655 4655 4655 0
353 20250418 124300 257262682 4655 4655 4655 4655 0
354 20250418 124200 257262682 4655 4655 4655 4655 6
355 20250418 124100 257234752 4655 4655 4655 4655 6
356 20250418 124000 257206822 4650 4650 4650 4650 0
357 20250418 123900 257206822 4650 4650 4650 4650 0
358 20250418 123800 257206822 4650 4650 4650 4650 137
359 20250418 123700 256569772 4655 4655 4655 4655 0
360 20250418 123600 256569772 4655 4660 4660 4655 13
361 20250418 123500 256509247 4660 4660 4660 4660 14
362 20250418 123400 256444007 4660 4660 4660 4660 2
363 20250418 123300 256434687 4660 4660 4660 4660 2
364 20250418 123200 256425367 4655 4650 4655 4650 423
365 20250418 123100 254458407 4650 4650 4650 4650 5
366 20250418 123000 254435157 4650 4650 4650 4650 0
367 20250418 122900 254435157 4650 4650 4650 4650 25
368 20250418 122800 254318907 4650 4650 4650 4650 0
369 20250418 122700 254318907 4650 4650 4650 4650 0
370 20250418 122600 254318907 4650 4650 4650 4650 111
371 20250418 122500 253802757 4650 4650 4650 4650 7
372 20250418 122400 253770207 4650 4650 4650 4650 5
373 20250418 122300 253746957 4650 4650 4650 4650 5
374 20250418 122200 253723707 4650 4650 4650 4650 7
375 20250418 122100 253691157 4650 4650 4650 4650 5
376 20250418 122000 253667907 4650 4650 4650 4650 0
377 20250418 121900 253667907 4650 4650 4650 4650 5
378 20250418 121800 253644657 4650 4650 4650 4650 0
379 20250418 121700 253644657 4650 4650 4650 4650 2
380 20250418 121600 253635357 4650 4650 4650 4650 5
381 20250418 121500 253612107 4650 4650 4650 4650 0
382 20250418 121400 253612107 4650 4650 4650 4650 6
383 20250418 121300 253584207 4650 4650 4650 4650 0
384 20250418 121200 253584207 4650 4650 4650 4650 0
385 20250418 121100 253584207 4650 4650 4650 4650 7
386 20250418 121000 253551657 4645 4645 4645 4645 0
387 20250418 120900 253551657 4645 4645 4645 4645 0
388 20250418 120800 253551657 4645 4650 4650 4645 17
389 20250418 120700 253472647 4650 4650 4650 4650 0
390 20250418 120600 253472647 4650 4650 4650 4650 0
391 20250418 120500 253472647 4650 4655 4655 4650 14
392 20250418 120400 253407517 4655 4655 4655 4655 0
393 20250418 120300 253407517 4655 4650 4655 4650 13
394 20250418 120200 253347037 4650 4650 4650 4650 2
395 20250418 120100 253337737 4655 4655 4655 4655 0
396 20250418 120000 253337737 4655 4655 4655 4655 0
397 20250418 115900 253337737 4655 4655 4655 4655 0
398 20250418 115800 253337737 4655 4655 4655 4655 7
399 20250418 115700 253305152 4655 4655 4655 4655 0
400 20250418 115600 253305152 4655 4635 4655 4635 48
401 20250418 115500 253082592 4655 4655 4655 4655 0
402 20250418 115400 253082592 4655 4655 4655 4655 0
403 20250418 115300 253082592 4655 4655 4655 4635 122
404 20250418 115200 252516432 4655 4655 4655 4655 0
405 20250418 115100 252516432 4655 4655 4655 4655 8
406 20250418 115000 252479192 4655 4655 4655 4655 0
407 20250418 114900 252479192 4655 4655 4655 4655 10
408 20250418 114800 252432642 4645 4645 4645 4645 0
409 20250418 114700 252432642 4645 4645 4645 4645 0
410 20250418 114600 252432642 4645 4655 4655 4645 21
411 20250418 114500 252334907 4645 4645 4645 4645 0
412 20250418 114400 252334907 4645 4655 4655 4645 3
413 20250418 114300 252320962 4640 4640 4640 4640 1
414 20250418 114200 252316322 4655 4640 4655 4640 5
415 20250418 114100 252293067 4645 4645 4645 4645 10
416 20250418 114000 252246617 4645 4645 4645 4645 0
417 20250418 113900 252246617 4645 4645 4645 4645 0
418 20250418 113800 252246617 4645 4645 4645 4645 0
419 20250418 113700 252246617 4645 4645 4645 4645 30
420 20250418 113600 252107267 4660 4650 4660 4650 2319
421 20250418 113500 241322283 4650 4650 4650 4650 0
422 20250418 113400 241322283 4650 4650 4650 4650 37
423 20250418 113300 241150233 4650 4650 4650 4650 0
424 20250418 113200 241150233 4650 4650 4650 4650 9
425 20250418 113100 241108383 4650 4650 4650 4650 21
426 20250418 113000 241010733 4640 4640 4640 4640 0
427 20250418 112900 241010733 4640 4640 4640 4640 1225
428 20250418 112800 235326733 4640 4640 4640 4640 70
429 20250418 112700 235001933 4635 4635 4635 4635 11
430 20250418 112600 234950948 4640 4640 4640 4640 45
431 20250418 112500 234742148 4640 4640 4640 4640 0
432 20250418 112400 234742148 4640 4640 4640 4640 2
433 20250418 112300 234732868 4640 4635 4640 4635 36
434 20250418 112200 234565873 4635 4635 4635 4635 0
435 20250418 112100 234565873 4635 4640 4640 4635 3
436 20250418 112000 234551958 4640 4640 4640 4640 0
437 20250418 111900 234551958 4640 4630 4640 4630 1100
438 20250418 111800 229456548 4630 4630 4630 4630 0
439 20250418 111700 229456548 4630 4630 4630 4630 0
440 20250418 111600 229456548 4630 4630 4630 4630 2
441 20250418 111500 229447288 4630 4630 4630 4630 56
442 20250418 111400 229188008 4630 4630 4630 4630 2
443 20250418 111300 229178748 4630 4630 4630 4630 0
444 20250418 111200 229178748 4630 4630 4630 4630 16
445 20250418 111100 229104668 4630 4625 4630 4625 18
446 20250418 111000 229021338 4625 4625 4625 4625 5
447 20250418 110900 228998213 4625 4625 4625 4625 0
448 20250418 110800 228998213 4625 4630 4630 4625 59
449 20250418 110700 228725058 4620 4620 4620 4620 780
450 20250418 110600 225121458 4630 4630 4630 4630 11
451 20250418 110500 225070528 4630 4630 4630 4630 216
452 20250418 110400 224070448 4615 4620 4620 4615 168
453 20250418 110300 223294743 4630 4630 4630 4620 143
454 20250418 110200 222633013 4630 4630 4630 4630 3
455 20250418 110100 222619123 4630 4630 4630 4630 8
456 20250418 110000 222582083 4630 4630 4630 4630 10
457 20250418 105900 222535783 4630 4630 4630 4630 7
458 20250418 105800 222503373 4630 4630 4630 4630 0
459 20250418 105700 222503373 4630 4630 4630 4630 2
460 20250418 105600 222494113 4615 4615 4615 4615 20
461 20250418 105500 222401813 4615 4615 4615 4615 0
462 20250418 105400 222401813 4615 4630 4630 4615 2064
463 20250418 105300 212866318 4630 4630 4630 4630 2
464 20250418 105200 212857058 4630 4630 4630 4630 14
465 20250418 105100 212792238 4630 4630 4630 4630 7
466 20250418 105000 212759828 4630 4630 4630 4630 12
467 20250418 104900 212704268 4630 4630 4630 4630 12
468 20250418 104800 212648708 4630 4630 4630 4630 2
469 20250418 104700 212639448 4630 4630 4630 4630 7
470 20250418 104600 212607038 4630 4630 4630 4630 23
471 20250418 104500 212500548 4630 4630 4630 4630 9
472 20250418 104400 212458878 4630 4630 4630 4630 0
473 20250418 104300 212458878 4630 4630 4630 4630 7
474 20250418 104200 212426468 4630 4625 4630 4625 212
475 20250418 104100 211444913 4620 4620 4620 4620 0
476 20250418 104000 211444913 4620 4630 4630 4620 8
477 20250418 103900 211407883 4630 4630 4630 4630 9
478 20250418 103800 211366213 4620 4630 4630 4620 12
479 20250418 103700 211310703 4630 4630 4630 4630 9
480 20250418 103600 211269033 4630 4630 4630 4630 8
481 20250418 103500 211231993 4630 4630 4630 4630 10
482 20250418 103400 211185693 4630 4630 4630 4630 9
483 20250418 103300 211144023 4630 4630 4630 4630 2
484 20250418 103200 211134763 4630 4630 4630 4630 10
485 20250418 103100 211088463 4630 4620 4630 4620 95
486 20250418 103000 210649543 4625 4625 4625 4625 10
487 20250418 102900 210603293 4625 4625 4625 4625 52
488 20250418 102800 210362793 4625 4630 4630 4625 849
489 20250418 102700 206436148 4630 4630 4630 4630 4
490 20250418 102600 206417628 4625 4625 4625 4625 480
491 20250418 102500 204197628 4625 4625 4625 4625 4
492 20250418 102400 204179128 4625 4625 4625 4620 19
493 20250418 102300 204091308 4625 4625 4625 4625 6
494 20250418 102200 204063558 4615 4615 4615 4615 23
495 20250418 102100 203957413 4625 4620 4625 4620 56
496 20250418 102000 203698663 4620 4620 4625 4620 64
497 20250418 101900 203402883 4625 4620 4625 4620 334
498 20250418 101800 201859633 4615 4615 4615 4615 193
499 20250418 101700 200968938 4615 4615 4615 4615 27
500 20250418 101600 200844333 4615 4615 4615 4615 6
501 20250418 101500 200816643 4615 4610 4615 4610 82
502 20250418 101400 200438598 4610 4605 4610 4605 17
503 20250418 101300 200360303 4605 4610 4610 4600 20
504 20250418 101200 200268198 4610 4610 4610 4610 2
505 20250418 101100 200258978 4610 4595 4610 4590 79
506 20250418 101000 199895928 4600 4620 4620 4600 8
507 20250418 100900 199859088 4595 4595 4595 4595 20
508 20250418 100800 199767188 4595 4595 4595 4595 25
509 20250418 100700 199652313 4595 4595 4595 4595 1120
510 20250418 100600 194505913 4630 4610 4630 4597 1723
511 20250418 100500 186580250 4610 4620 4620 4610 13
512 20250418 100400 186520270 4630 4630 4630 4630 6
513 20250418 100300 186492490 4630 4610 4630 4610 9
514 20250418 100200 186450840 4600 4620 4620 4600 4000
515 20250418 100100 168042525 4635 4635 4635 4620 259
516 20250418 100000 166844920 4640 4640 4640 4640 0
517 20250418 095900 166844920 4640 4635 4640 4630 135
518 20250418 095800 166219700 4640 4635 4640 4635 19
519 20250418 095700 166131625 4640 4640 4640 4640 0
520 20250418 095600 166131625 4640 4640 4640 4635 103
521 20250418 095500 165654055 4645 4645 4645 4645 0
522 20250418 095400 165654055 4645 4645 4645 4645 5
523 20250418 095300 165630830 4645 4645 4645 4645 2
524 20250418 095200 165621540 4645 4645 4645 4645 0
525 20250418 095100 165621540 4645 4645 4645 4645 0
526 20250418 095000 165621540 4645 4645 4645 4645 18
527 20250418 094900 165537930 4640 4645 4645 4640 26
528 20250418 094800 165417285 4645 4645 4645 4645 2
529 20250418 094700 165407995 4645 4645 4645 4645 36
530 20250418 094600 165240775 4645 4630 4645 4630 230
531 20250418 094500 164175195 4635 4635 4635 4635 0
532 20250418 094400 164175195 4635 4630 4635 4630 28
533 20250418 094300 164045465 4635 4645 4645 4635 26
534 20250418 094200 163924705 4645 4645 4645 4645 2
535 20250418 094100 163915415 4645 4630 4645 4630 16
536 20250418 094000 163841295 4635 4635 4635 4635 213
537 20250418 093900 162854040 4645 4645 4645 4645 18
538 20250418 093800 162770430 4640 4640 4640 4640 400
539 20250418 093700 160914430 4650 4650 4650 4645 29
540 20250418 093600 160779635 4645 4645 4645 4645 82
541 20250418 093500 160398745 4645 4645 4645 4645 18
542 20250418 093400 160315135 4645 4640 4650 4640 206
543 20250418 093300 159359250 4640 4640 4640 4640 0
544 20250418 093200 159359250 4640 4645 4645 4640 303
545 20250418 093100 157952320 4650 4650 4650 4650 0
546 20250418 093000 157952320 4650 4650 4650 4650 3
547 20250418 092900 157938370 4640 4645 4645 4640 504
548 20250418 092800 155599805 4645 4645 4645 4645 0
549 20250418 092700 155599805 4645 4645 4645 4645 2
550 20250418 092600 155590515 4655 4645 4655 4645 48
551 20250418 092500 155367405 4645 4655 4655 4645 591
552 20250418 092400 152622060 4660 4660 4660 4660 2
553 20250418 092300 152612740 4660 4650 4660 4635 377
554 20250418 092200 150859575 4630 4640 4640 4630 21
555 20250418 092100 150762235 4640 4640 4640 4640 32
556 20250418 092000 150613755 4650 4650 4650 4650 1
557 20250418 091900 150609105 4650 4650 4650 4650 5
558 20250418 091800 150585855 4650 4650 4650 4650 7
559 20250418 091700 150553305 4650 4645 4650 4625 2034
560 20250418 091600 141105580 4630 4630 4630 4630 148
561 20250418 091500 140420340 4640 4645 4645 4640 1039
562 20250418 091400 135594240 4660 4660 4660 4660 426
563 20250418 091300 133609080 4630 4610 4660 4605 7523
564 20250418 091200 98845730 4610 4610 4610 4610 228
565 20250418 091100 97794650 4610 4615 4615 4605 250
566 20250418 091000 96641195 4615 4570 4615 4570 1379
567 20250418 090900 90302175 4570 4600 4600 4530 10026
568 20250418 090800 44456910 4600 4610 4610 4600 1310
569 20250418 090700 38424400 4610 4610 4610 4610 300
570 20250418 090600 37041400 4610 4595 4610 4595 1662
571 20250418 090500 29383135 4600 4650 4650 4600 1421
572 20250418 090400 22822460 4655 4655 4660 4650 1612
573 20250418 090300 15318465 4655 4665 4685 4655 119
574 20250418 090200 14764070 4690 4690 4690 4690 0
575 20250418 090100 14764070 4690 4690 4690 4690 750
576 20250418 090000 11246570 4690 4730 4730 4690 2392

8
007820/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
20250418,160224,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,-25,5,-0.53,352693097,76191,68.40,4730,4730,4530,6100,3290,4695,4629.01,3.25,0,10079,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,936,8.19,1.49,12,0.38,570.00,3137.00,5880,20241007,-20.58,3605,20241209,29.54,5710,-18.21,20250218,3730,25.20,20250102,5880,-20.58,20241007,3605,29.54,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250418,150227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,-25,5,-0.53,329949202,71318,64.03,4730,4730,4530,6100,3290,4695,4626.45,3.25,0,8152,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,936,8.19,1.49,12,0.36,570.00,3137.00,5880,20241007,-20.58,3605,20241209,29.54,5710,-18.21,20250218,3730,25.20,20250102,5880,-20.58,20241007,3605,29.54,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250418,140229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4670,-25,5,-0.53,314446407,67999,61.05,4730,4730,4530,6100,3290,4695,4624.28,3.25,0,6099,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,936,8.19,1.49,12,0.34,570.00,3137.00,5880,20241007,-20.58,3605,20241209,29.54,5710,-18.21,20250218,3730,25.20,20250102,5880,-20.58,20241007,3605,29.54,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250418,130227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4640,-55,5,-1.17,269968007,58436,52.46,4730,4730,4530,6100,3290,4695,4619.89,3.25,0,3420,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,930,8.14,1.48,12,0.29,570.00,3137.00,5880,20241007,-21.09,3605,20241209,28.71,5710,-18.74,20250218,3730,24.40,20250102,5880,-21.09,20241007,3605,28.71,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250418,120226,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4650,-45,5,-0.96,253347037,54853,49.24,4730,4730,4530,6100,3290,4695,4618.65,3.25,0,3813,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,932,8.16,1.48,12,0.27,570.00,3137.00,5880,20241007,-20.92,3605,20241209,28.99,5710,-18.56,20250218,3730,24.66,20250102,5880,-20.92,20241007,3605,28.99,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250418,110228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4630,-65,5,-1.38,222633013,48232,43.30,4730,4730,4530,6100,3290,4695,4615.88,3.25,0,5151,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,928,8.12,1.48,12,0.24,570.00,3137.00,5880,20241007,-21.26,3605,20241209,28.43,5710,-18.91,20250218,3730,24.13,20250102,5880,-21.26,20241007,3605,28.43,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250418,100227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4635,-60,5,-1.28,168042525,36388,32.67,4730,4730,4530,6100,3290,4695,4618.08,3.25,0,-40,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,929,8.13,1.48,12,0.18,570.00,3137.00,5880,20241007,-21.17,3605,20241209,28.57,5710,-18.83,20250218,3730,24.26,20250102,5880,-21.17,20241007,3605,28.57,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250418,090229,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4690,-5,5,-0.11,14764070,3142,2.82,4730,4730,4690,6100,3290,4695,4698.94,3.25,0,-2004,4738,4716,4673,4651,4608,4727,4662,100,1405,500,3380,5,1,20033946,940,8.23,1.50,12,0.02,570.00,3137.00,5880,20241007,-20.24,3605,20241209,30.10,5710,-17.86,20250218,3730,25.74,20250102,5880,-20.24,20241007,3605,30.10,20241209,3.18,Y,007820,500,100 억,,651148,N,N,95,N,00,N
20250417,160227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4695,45,2,0.97,517783226,111079,98.76,4650,4695,4630,6040,3255,4650,4661.39,3.15,0,20061,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,941,8.24,1.50,12,0.55,570.00,3137.00,5990,20240405,-21.62,3605,20241209,30.24,5710,-17.78,20250218,3730,25.87,20250102,5880,-20.15,20241007,3605,30.24,20241209,3.18,Y,007820,500,100 억,,630126,N,N,95,N,00,N
20250417,150227,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4675,25,2,0.54,495669634,106362,94.57,4650,4695,4630,6040,3255,4650,4660.21,3.15,0,19600,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,937,8.20,1.49,12,0.53,570.00,3137.00,5990,20240405,-21.95,3605,20241209,29.68,5710,-18.13,20250218,3730,25.34,20250102,5880,-20.49,20241007,3605,29.68,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,N,00,N
20250417,140228,57,100.00,KOSDAQ,,기계·장비,N,N,N,N, ,N,4660,10,2,0.22,409662524,87883,78.14,4650,4695,4630,6040,3255,4650,4661.45,3.15,0,13267,4883,4766,4698,4581,4513,4732,4547,100,1390,500,3340,5,1,20033946,934,8.18,1.49,12,0.44,570.00,3137.00,5990,20240405,-22.20,3605,20241209,29.26,5710,-18.39,20250218,3730,24.93,20250102,5880,-20.75,20241007,3605,29.26,20241209,3.18,Y,007820,500,100 억,,630126,N,N,1922,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 160224 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 -25 5 -0.53 352693097 76191 68.40 4730 4730 4530 6100 3290 4695 4629.01 3.25 0 10079 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 936 8.19 1.49 12 0.38 570.00 3137.00 5880 20241007 -20.58 3605 20241209 29.54 5710 -18.21 20250218 3730 25.20 20250102 5880 -20.58 20241007 3605 29.54 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
3 20250418 150227 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 -25 5 -0.53 329949202 71318 64.03 4730 4730 4530 6100 3290 4695 4626.45 3.25 0 8152 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 936 8.19 1.49 12 0.36 570.00 3137.00 5880 20241007 -20.58 3605 20241209 29.54 5710 -18.21 20250218 3730 25.20 20250102 5880 -20.58 20241007 3605 29.54 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
4 20250418 140229 57 100.00 KOSDAQ 기계·장비 N N N N N 4670 -25 5 -0.53 314446407 67999 61.05 4730 4730 4530 6100 3290 4695 4624.28 3.25 0 6099 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 936 8.19 1.49 12 0.34 570.00 3137.00 5880 20241007 -20.58 3605 20241209 29.54 5710 -18.21 20250218 3730 25.20 20250102 5880 -20.58 20241007 3605 29.54 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
5 20250418 130227 57 100.00 KOSDAQ 기계·장비 N N N N N 4640 -55 5 -1.17 269968007 58436 52.46 4730 4730 4530 6100 3290 4695 4619.89 3.25 0 3420 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 930 8.14 1.48 12 0.29 570.00 3137.00 5880 20241007 -21.09 3605 20241209 28.71 5710 -18.74 20250218 3730 24.40 20250102 5880 -21.09 20241007 3605 28.71 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
6 20250418 120226 57 100.00 KOSDAQ 기계·장비 N N N N N 4650 -45 5 -0.96 253347037 54853 49.24 4730 4730 4530 6100 3290 4695 4618.65 3.25 0 3813 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 932 8.16 1.48 12 0.27 570.00 3137.00 5880 20241007 -20.92 3605 20241209 28.99 5710 -18.56 20250218 3730 24.66 20250102 5880 -20.92 20241007 3605 28.99 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
7 20250418 110228 57 100.00 KOSDAQ 기계·장비 N N N N N 4630 -65 5 -1.38 222633013 48232 43.30 4730 4730 4530 6100 3290 4695 4615.88 3.25 0 5151 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 928 8.12 1.48 12 0.24 570.00 3137.00 5880 20241007 -21.26 3605 20241209 28.43 5710 -18.91 20250218 3730 24.13 20250102 5880 -21.26 20241007 3605 28.43 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
8 20250418 100227 57 100.00 KOSDAQ 기계·장비 N N N N N 4635 -60 5 -1.28 168042525 36388 32.67 4730 4730 4530 6100 3290 4695 4618.08 3.25 0 -40 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 929 8.13 1.48 12 0.18 570.00 3137.00 5880 20241007 -21.17 3605 20241209 28.57 5710 -18.83 20250218 3730 24.26 20250102 5880 -21.17 20241007 3605 28.57 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
9 20250418 090229 57 100.00 KOSDAQ 기계·장비 N N N N N 4690 -5 5 -0.11 14764070 3142 2.82 4730 4730 4690 6100 3290 4695 4698.94 3.25 0 -2004 4738 4716 4673 4651 4608 4727 4662 100 1405 500 3380 5 1 20033946 940 8.23 1.50 12 0.02 570.00 3137.00 5880 20241007 -20.24 3605 20241209 30.10 5710 -17.86 20250218 3730 25.74 20250102 5880 -20.24 20241007 3605 30.10 20241209 3.18 Y 007820 500 100 억 651148 N N 95 N 00 N
10 20250417 160227 57 100.00 KOSDAQ 기계·장비 N N N N N 4695 45 2 0.97 517783226 111079 98.76 4650 4695 4630 6040 3255 4650 4661.39 3.15 0 20061 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 941 8.24 1.50 12 0.55 570.00 3137.00 5990 20240405 -21.62 3605 20241209 30.24 5710 -17.78 20250218 3730 25.87 20250102 5880 -20.15 20241007 3605 30.24 20241209 3.18 Y 007820 500 100 억 630126 N N 95 N 00 N
11 20250417 150227 57 100.00 KOSDAQ 기계·장비 N N N N N 4675 25 2 0.54 495669634 106362 94.57 4650 4695 4630 6040 3255 4650 4660.21 3.15 0 19600 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 937 8.20 1.49 12 0.53 570.00 3137.00 5990 20240405 -21.95 3605 20241209 29.68 5710 -18.13 20250218 3730 25.34 20250102 5880 -20.49 20241007 3605 29.68 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N
12 20250417 140228 57 100.00 KOSDAQ 기계·장비 N N N N N 4660 10 2 0.22 409662524 87883 78.14 4650 4695 4630 6040 3255 4650 4661.45 3.15 0 13267 4883 4766 4698 4581 4513 4732 4547 100 1390 500 3340 5 1 20033946 934 8.18 1.49 12 0.44 570.00 3137.00 5990 20240405 -22.20 3605 20241209 29.26 5710 -18.39 20250218 3730 24.93 20250102 5880 -20.75 20241007 3605 29.26 20241209 3.18 Y 007820 500 100 억 630126 N N 1922 N 00 N

1
007820/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,20033946,0,93157848900,0.00
20250415,0,20033946,0,96162940800,0.00
20250414,0,20033946,0,94259715930,0.00
20250411,0,20033946,0,92757169980,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 20033946 0 93157848900 0.00
3 20250415 0 20033946 0 96162940800 0.00
4 20250414 0 20033946 0 94259715930 0.00
5 20250411 0 20033946 0 92757169980 0.00