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
086460/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,1454,1454,1454,1454,0,0,00,0.00,Y,3,0,
20250417,1454,1454,1454,1454,0,0,00,0.00,Y,3,0,
20250416,1454,1454,1454,1454,0,0,00,0.00,Y,3,0,
20250415,1454,1454,1454,1454,0,0,00,0.00,Y,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 1454 1454 1454 1454 0 0 00 0.00 Y 3 0
3 20250417 1454 1454 1454 1454 0 0 00 0.00 Y 3 0
4 20250416 1454 1454 1454 1454 0 0 00 0.00 Y 3 0
5 20250415 1454 1454 1454 1454 0 0 00 0.00 Y 3 0

642
086460/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,194000,0,1454,1454,1454,1454,0
20250418,193900,0,1454,1454,1454,1454,0
20250418,193800,0,1454,1454,1454,1454,0
20250418,193700,0,1454,1454,1454,1454,0
20250418,193600,0,1454,1454,1454,1454,0
20250418,193500,0,1454,1454,1454,1454,0
20250418,193400,0,1454,1454,1454,1454,0
20250418,193300,0,1454,1454,1454,1454,0
20250418,193200,0,1454,1454,1454,1454,0
20250418,193100,0,1454,1454,1454,1454,0
20250418,193000,0,1454,1454,1454,1454,0
20250418,192900,0,1454,1454,1454,1454,0
20250418,192800,0,1454,1454,1454,1454,0
20250418,192700,0,1454,1454,1454,1454,0
20250418,192600,0,1454,1454,1454,1454,0
20250418,192500,0,1454,1454,1454,1454,0
20250418,192400,0,1454,1454,1454,1454,0
20250418,192300,0,1454,1454,1454,1454,0
20250418,192200,0,1454,1454,1454,1454,0
20250418,192100,0,1454,1454,1454,1454,0
20250418,192000,0,1454,1454,1454,1454,0
20250418,191900,0,1454,1454,1454,1454,0
20250418,191800,0,1454,1454,1454,1454,0
20250418,191700,0,1454,1454,1454,1454,0
20250418,191600,0,1454,1454,1454,1454,0
20250418,191500,0,1454,1454,1454,1454,0
20250418,191400,0,1454,1454,1454,1454,0
20250418,191300,0,1454,1454,1454,1454,0
20250418,191200,0,1454,1454,1454,1454,0
20250418,191100,0,1454,1454,1454,1454,0
20250418,191000,0,1454,1454,1454,1454,0
20250418,190900,0,1454,1454,1454,1454,0
20250418,190800,0,1454,1454,1454,1454,0
20250418,190700,0,1454,1454,1454,1454,0
20250418,190600,0,1454,1454,1454,1454,0
20250418,190500,0,1454,1454,1454,1454,0
20250418,190400,0,1454,1454,1454,1454,0
20250418,190300,0,1454,1454,1454,1454,0
20250418,190200,0,1454,1454,1454,1454,0
20250418,190100,0,1454,1454,1454,1454,0
20250418,190000,0,1454,1454,1454,1454,0
20250418,185900,0,1454,1454,1454,1454,0
20250418,185800,0,1454,1454,1454,1454,0
20250418,185700,0,1454,1454,1454,1454,0
20250418,185600,0,1454,1454,1454,1454,0
20250418,185500,0,1454,1454,1454,1454,0
20250418,185400,0,1454,1454,1454,1454,0
20250418,185300,0,1454,1454,1454,1454,0
20250418,185200,0,1454,1454,1454,1454,0
20250418,185100,0,1454,1454,1454,1454,0
20250418,185000,0,1454,1454,1454,1454,0
20250418,184900,0,1454,1454,1454,1454,0
20250418,184800,0,1454,1454,1454,1454,0
20250418,184700,0,1454,1454,1454,1454,0
20250418,184600,0,1454,1454,1454,1454,0
20250418,184500,0,1454,1454,1454,1454,0
20250418,184400,0,1454,1454,1454,1454,0
20250418,184300,0,1454,1454,1454,1454,0
20250418,184200,0,1454,1454,1454,1454,0
20250418,184100,0,1454,1454,1454,1454,0
20250418,184000,0,1454,1454,1454,1454,0
20250418,183900,0,1454,1454,1454,1454,0
20250418,183800,0,1454,1454,1454,1454,0
20250418,183700,0,1454,1454,1454,1454,0
20250418,183600,0,1454,1454,1454,1454,0
20250418,183500,0,1454,1454,1454,1454,0
20250418,183400,0,1454,1454,1454,1454,0
20250418,183300,0,1454,1454,1454,1454,0
20250418,183200,0,1454,1454,1454,1454,0
20250418,183100,0,1454,1454,1454,1454,0
20250418,183000,0,1454,1454,1454,1454,0
20250418,182900,0,1454,1454,1454,1454,0
20250418,182800,0,1454,1454,1454,1454,0
20250418,182700,0,1454,1454,1454,1454,0
20250418,182600,0,1454,1454,1454,1454,0
20250418,182500,0,1454,1454,1454,1454,0
20250418,182400,0,1454,1454,1454,1454,0
20250418,182300,0,1454,1454,1454,1454,0
20250418,182200,0,1454,1454,1454,1454,0
20250418,182100,0,1454,1454,1454,1454,0
20250418,182000,0,1454,1454,1454,1454,0
20250418,181900,0,1454,1454,1454,1454,0
20250418,181800,0,1454,1454,1454,1454,0
20250418,181700,0,1454,1454,1454,1454,0
20250418,181600,0,1454,1454,1454,1454,0
20250418,181500,0,1454,1454,1454,1454,0
20250418,181400,0,1454,1454,1454,1454,0
20250418,181300,0,1454,1454,1454,1454,0
20250418,181200,0,1454,1454,1454,1454,0
20250418,181100,0,1454,1454,1454,1454,0
20250418,181000,0,1454,1454,1454,1454,0
20250418,180900,0,1454,1454,1454,1454,0
20250418,180800,0,1454,1454,1454,1454,0
20250418,180700,0,1454,1454,1454,1454,0
20250418,180600,0,1454,1454,1454,1454,0
20250418,180500,0,1454,1454,1454,1454,0
20250418,180400,0,1454,1454,1454,1454,0
20250418,180300,0,1454,1454,1454,1454,0
20250418,180200,0,1454,1454,1454,1454,0
20250418,180100,0,1454,1454,1454,1454,0
20250418,180000,0,1454,1454,1454,1454,0
20250418,175900,0,1454,1454,1454,1454,0
20250418,175800,0,1454,1454,1454,1454,0
20250418,175700,0,1454,1454,1454,1454,0
20250418,175600,0,1454,1454,1454,1454,0
20250418,175500,0,1454,1454,1454,1454,0
20250418,175400,0,1454,1454,1454,1454,0
20250418,175300,0,1454,1454,1454,1454,0
20250418,175200,0,1454,1454,1454,1454,0
20250418,175100,0,1454,1454,1454,1454,0
20250418,175000,0,1454,1454,1454,1454,0
20250418,174900,0,1454,1454,1454,1454,0
20250418,174800,0,1454,1454,1454,1454,0
20250418,174700,0,1454,1454,1454,1454,0
20250418,174600,0,1454,1454,1454,1454,0
20250418,174500,0,1454,1454,1454,1454,0
20250418,174400,0,1454,1454,1454,1454,0
20250418,174300,0,1454,1454,1454,1454,0
20250418,174200,0,1454,1454,1454,1454,0
20250418,174100,0,1454,1454,1454,1454,0
20250418,174000,0,1454,1454,1454,1454,0
20250418,173900,0,1454,1454,1454,1454,0
20250418,173800,0,1454,1454,1454,1454,0
20250418,173700,0,1454,1454,1454,1454,0
20250418,173600,0,1454,1454,1454,1454,0
20250418,173500,0,1454,1454,1454,1454,0
20250418,173400,0,1454,1454,1454,1454,0
20250418,173300,0,1454,1454,1454,1454,0
20250418,173200,0,1454,1454,1454,1454,0
20250418,173100,0,1454,1454,1454,1454,0
20250418,173000,0,1454,1454,1454,1454,0
20250418,172900,0,1454,1454,1454,1454,0
20250418,172800,0,1454,1454,1454,1454,0
20250418,172700,0,1454,1454,1454,1454,0
20250418,172600,0,1454,1454,1454,1454,0
20250418,172500,0,1454,1454,1454,1454,0
20250418,172400,0,1454,1454,1454,1454,0
20250418,172300,0,1454,1454,1454,1454,0
20250418,172200,0,1454,1454,1454,1454,0
20250418,172100,0,1454,1454,1454,1454,0
20250418,172000,0,1454,1454,1454,1454,0
20250418,171900,0,1454,1454,1454,1454,0
20250418,171800,0,1454,1454,1454,1454,0
20250418,171700,0,1454,1454,1454,1454,0
20250418,171600,0,1454,1454,1454,1454,0
20250418,171500,0,1454,1454,1454,1454,0
20250418,171400,0,1454,1454,1454,1454,0
20250418,171300,0,1454,1454,1454,1454,0
20250418,171200,0,1454,1454,1454,1454,0
20250418,171100,0,1454,1454,1454,1454,0
20250418,171000,0,1454,1454,1454,1454,0
20250418,170900,0,1454,1454,1454,1454,0
20250418,170800,0,1454,1454,1454,1454,0
20250418,170700,0,1454,1454,1454,1454,0
20250418,170600,0,1454,1454,1454,1454,0
20250418,170500,0,1454,1454,1454,1454,0
20250418,170400,0,1454,1454,1454,1454,0
20250418,170300,0,1454,1454,1454,1454,0
20250418,170200,0,1454,1454,1454,1454,0
20250418,170100,0,1454,1454,1454,1454,0
20250418,170000,0,1454,1454,1454,1454,0
20250418,165900,0,1454,1454,1454,1454,0
20250418,165800,0,1454,1454,1454,1454,0
20250418,165700,0,1454,1454,1454,1454,0
20250418,165600,0,1454,1454,1454,1454,0
20250418,165500,0,1454,1454,1454,1454,0
20250418,165400,0,1454,1454,1454,1454,0
20250418,165300,0,1454,1454,1454,1454,0
20250418,165200,0,1454,1454,1454,1454,0
20250418,165100,0,1454,1454,1454,1454,0
20250418,165000,0,1454,1454,1454,1454,0
20250418,164900,0,1454,1454,1454,1454,0
20250418,164800,0,1454,1454,1454,1454,0
20250418,164700,0,1454,1454,1454,1454,0
20250418,164600,0,1454,1454,1454,1454,0
20250418,164500,0,1454,1454,1454,1454,0
20250418,164400,0,1454,1454,1454,1454,0
20250418,164300,0,1454,1454,1454,1454,0
20250418,164200,0,1454,1454,1454,1454,0
20250418,164100,0,1454,1454,1454,1454,0
20250418,164000,0,1454,1454,1454,1454,0
20250418,163900,0,1454,1454,1454,1454,0
20250418,163800,0,1454,1454,1454,1454,0
20250418,163700,0,1454,1454,1454,1454,0
20250418,163600,0,1454,1454,1454,1454,0
20250418,163500,0,1454,1454,1454,1454,0
20250418,163400,0,1454,1454,1454,1454,0
20250418,163300,0,1454,1454,1454,1454,0
20250418,163200,0,1454,1454,1454,1454,0
20250418,163100,0,1454,1454,1454,1454,0
20250418,163000,0,1454,1454,1454,1454,0
20250418,162900,0,1454,1454,1454,1454,0
20250418,162800,0,1454,1454,1454,1454,0
20250418,162700,0,1454,1454,1454,1454,0
20250418,162600,0,1454,1454,1454,1454,0
20250418,162500,0,1454,1454,1454,1454,0
20250418,162400,0,1454,1454,1454,1454,0
20250418,162300,0,1454,1454,1454,1454,0
20250418,162200,0,1454,1454,1454,1454,0
20250418,162100,0,1454,1454,1454,1454,0
20250418,162000,0,1454,1454,1454,1454,0
20250418,161900,0,1454,1454,1454,1454,0
20250418,161800,0,1454,1454,1454,1454,0
20250418,161700,0,1454,1454,1454,1454,0
20250418,161600,0,1454,1454,1454,1454,0
20250418,161500,0,1454,1454,1454,1454,0
20250418,161400,0,1454,1454,1454,1454,0
20250418,161300,0,1454,1454,1454,1454,0
20250418,161200,0,1454,1454,1454,1454,0
20250418,161100,0,1454,1454,1454,1454,0
20250418,161000,0,1454,1454,1454,1454,0
20250418,160900,0,1454,1454,1454,1454,0
20250418,160800,0,1454,1454,1454,1454,0
20250418,160700,0,1454,1454,1454,1454,0
20250418,160600,0,1454,1454,1454,1454,0
20250418,160500,0,1454,1454,1454,1454,0
20250418,160400,0,1454,1454,1454,1454,0
20250418,160300,0,1454,1454,1454,1454,0
20250418,160200,0,1454,1454,1454,1454,0
20250418,160100,0,1454,1454,1454,1454,0
20250418,160000,0,1454,1454,1454,1454,0
20250418,155900,0,1454,1454,1454,1454,0
20250418,155800,0,1454,1454,1454,1454,0
20250418,155700,0,1454,1454,1454,1454,0
20250418,155600,0,1454,1454,1454,1454,0
20250418,155500,0,1454,1454,1454,1454,0
20250418,155400,0,1454,1454,1454,1454,0
20250418,155300,0,1454,1454,1454,1454,0
20250418,155200,0,1454,1454,1454,1454,0
20250418,155100,0,1454,1454,1454,1454,0
20250418,155000,0,1454,1454,1454,1454,0
20250418,154900,0,1454,1454,1454,1454,0
20250418,154800,0,1454,1454,1454,1454,0
20250418,154700,0,1454,1454,1454,1454,0
20250418,154600,0,1454,1454,1454,1454,0
20250418,154500,0,1454,1454,1454,1454,0
20250418,154400,0,1454,1454,1454,1454,0
20250418,154300,0,1454,1454,1454,1454,0
20250418,154200,0,1454,1454,1454,1454,0
20250418,154100,0,1454,1454,1454,1454,0
20250418,154000,0,1454,1454,1454,1454,0
20250418,153900,0,1454,1454,1454,1454,0
20250418,153800,0,1454,1454,1454,1454,0
20250418,153700,0,1454,1454,1454,1454,0
20250418,153600,0,1454,1454,1454,1454,0
20250418,153500,0,1454,1454,1454,1454,0
20250418,153400,0,1454,1454,1454,1454,0
20250418,153300,0,1454,1454,1454,1454,0
20250418,153200,0,1454,1454,1454,1454,0
20250418,153100,0,1454,1454,1454,1454,0
20250418,153000,0,1454,1454,1454,1454,0
20250418,152900,0,1454,1454,1454,1454,0
20250418,152800,0,1454,1454,1454,1454,0
20250418,152700,0,1454,1454,1454,1454,0
20250418,152600,0,1454,1454,1454,1454,0
20250418,152500,0,1454,1454,1454,1454,0
20250418,152400,0,1454,1454,1454,1454,0
20250418,152300,0,1454,1454,1454,1454,0
20250418,152200,0,1454,1454,1454,1454,0
20250418,152100,0,1454,1454,1454,1454,0
20250418,152000,0,1454,1454,1454,1454,0
20250418,151900,0,1454,1454,1454,1454,0
20250418,151800,0,1454,1454,1454,1454,0
20250418,151700,0,1454,1454,1454,1454,0
20250418,151600,0,1454,1454,1454,1454,0
20250418,151500,0,1454,1454,1454,1454,0
20250418,151400,0,1454,1454,1454,1454,0
20250418,151300,0,1454,1454,1454,1454,0
20250418,151200,0,1454,1454,1454,1454,0
20250418,151100,0,1454,1454,1454,1454,0
20250418,151000,0,1454,1454,1454,1454,0
20250418,150900,0,1454,1454,1454,1454,0
20250418,150800,0,1454,1454,1454,1454,0
20250418,150700,0,1454,1454,1454,1454,0
20250418,150600,0,1454,1454,1454,1454,0
20250418,150500,0,1454,1454,1454,1454,0
20250418,150400,0,1454,1454,1454,1454,0
20250418,150300,0,1454,1454,1454,1454,0
20250418,150200,0,1454,1454,1454,1454,0
20250418,150100,0,1454,1454,1454,1454,0
20250418,150000,0,1454,1454,1454,1454,0
20250418,145900,0,1454,1454,1454,1454,0
20250418,145800,0,1454,1454,1454,1454,0
20250418,145700,0,1454,1454,1454,1454,0
20250418,145600,0,1454,1454,1454,1454,0
20250418,145500,0,1454,1454,1454,1454,0
20250418,145400,0,1454,1454,1454,1454,0
20250418,145300,0,1454,1454,1454,1454,0
20250418,145200,0,1454,1454,1454,1454,0
20250418,145100,0,1454,1454,1454,1454,0
20250418,145000,0,1454,1454,1454,1454,0
20250418,144900,0,1454,1454,1454,1454,0
20250418,144800,0,1454,1454,1454,1454,0
20250418,144700,0,1454,1454,1454,1454,0
20250418,144600,0,1454,1454,1454,1454,0
20250418,144500,0,1454,1454,1454,1454,0
20250418,144400,0,1454,1454,1454,1454,0
20250418,144300,0,1454,1454,1454,1454,0
20250418,144200,0,1454,1454,1454,1454,0
20250418,144100,0,1454,1454,1454,1454,0
20250418,144000,0,1454,1454,1454,1454,0
20250418,143900,0,1454,1454,1454,1454,0
20250418,143800,0,1454,1454,1454,1454,0
20250418,143700,0,1454,1454,1454,1454,0
20250418,143600,0,1454,1454,1454,1454,0
20250418,143500,0,1454,1454,1454,1454,0
20250418,143400,0,1454,1454,1454,1454,0
20250418,143300,0,1454,1454,1454,1454,0
20250418,143200,0,1454,1454,1454,1454,0
20250418,143100,0,1454,1454,1454,1454,0
20250418,143000,0,1454,1454,1454,1454,0
20250418,142900,0,1454,1454,1454,1454,0
20250418,142800,0,1454,1454,1454,1454,0
20250418,142700,0,1454,1454,1454,1454,0
20250418,142600,0,1454,1454,1454,1454,0
20250418,142500,0,1454,1454,1454,1454,0
20250418,142400,0,1454,1454,1454,1454,0
20250418,142300,0,1454,1454,1454,1454,0
20250418,142200,0,1454,1454,1454,1454,0
20250418,142100,0,1454,1454,1454,1454,0
20250418,142000,0,1454,1454,1454,1454,0
20250418,141900,0,1454,1454,1454,1454,0
20250418,141800,0,1454,1454,1454,1454,0
20250418,141700,0,1454,1454,1454,1454,0
20250418,141600,0,1454,1454,1454,1454,0
20250418,141500,0,1454,1454,1454,1454,0
20250418,141400,0,1454,1454,1454,1454,0
20250418,141300,0,1454,1454,1454,1454,0
20250418,141200,0,1454,1454,1454,1454,0
20250418,141100,0,1454,1454,1454,1454,0
20250418,141000,0,1454,1454,1454,1454,0
20250418,140900,0,1454,1454,1454,1454,0
20250418,140800,0,1454,1454,1454,1454,0
20250418,140700,0,1454,1454,1454,1454,0
20250418,140600,0,1454,1454,1454,1454,0
20250418,140500,0,1454,1454,1454,1454,0
20250418,140400,0,1454,1454,1454,1454,0
20250418,140300,0,1454,1454,1454,1454,0
20250418,140200,0,1454,1454,1454,1454,0
20250418,140100,0,1454,1454,1454,1454,0
20250418,140000,0,1454,1454,1454,1454,0
20250418,135900,0,1454,1454,1454,1454,0
20250418,135800,0,1454,1454,1454,1454,0
20250418,135700,0,1454,1454,1454,1454,0
20250418,135600,0,1454,1454,1454,1454,0
20250418,135500,0,1454,1454,1454,1454,0
20250418,135400,0,1454,1454,1454,1454,0
20250418,135300,0,1454,1454,1454,1454,0
20250418,135200,0,1454,1454,1454,1454,0
20250418,135100,0,1454,1454,1454,1454,0
20250418,135000,0,1454,1454,1454,1454,0
20250418,134900,0,1454,1454,1454,1454,0
20250418,134800,0,1454,1454,1454,1454,0
20250418,134700,0,1454,1454,1454,1454,0
20250418,134600,0,1454,1454,1454,1454,0
20250418,134500,0,1454,1454,1454,1454,0
20250418,134400,0,1454,1454,1454,1454,0
20250418,134300,0,1454,1454,1454,1454,0
20250418,134200,0,1454,1454,1454,1454,0
20250418,134100,0,1454,1454,1454,1454,0
20250418,134000,0,1454,1454,1454,1454,0
20250418,133900,0,1454,1454,1454,1454,0
20250418,133800,0,1454,1454,1454,1454,0
20250418,133700,0,1454,1454,1454,1454,0
20250418,133600,0,1454,1454,1454,1454,0
20250418,133500,0,1454,1454,1454,1454,0
20250418,133400,0,1454,1454,1454,1454,0
20250418,133300,0,1454,1454,1454,1454,0
20250418,133200,0,1454,1454,1454,1454,0
20250418,133100,0,1454,1454,1454,1454,0
20250418,133000,0,1454,1454,1454,1454,0
20250418,132900,0,1454,1454,1454,1454,0
20250418,132800,0,1454,1454,1454,1454,0
20250418,132700,0,1454,1454,1454,1454,0
20250418,132600,0,1454,1454,1454,1454,0
20250418,132500,0,1454,1454,1454,1454,0
20250418,132400,0,1454,1454,1454,1454,0
20250418,132300,0,1454,1454,1454,1454,0
20250418,132200,0,1454,1454,1454,1454,0
20250418,132100,0,1454,1454,1454,1454,0
20250418,132000,0,1454,1454,1454,1454,0
20250418,131900,0,1454,1454,1454,1454,0
20250418,131800,0,1454,1454,1454,1454,0
20250418,131700,0,1454,1454,1454,1454,0
20250418,131600,0,1454,1454,1454,1454,0
20250418,131500,0,1454,1454,1454,1454,0
20250418,131400,0,1454,1454,1454,1454,0
20250418,131300,0,1454,1454,1454,1454,0
20250418,131200,0,1454,1454,1454,1454,0
20250418,131100,0,1454,1454,1454,1454,0
20250418,131000,0,1454,1454,1454,1454,0
20250418,130900,0,1454,1454,1454,1454,0
20250418,130800,0,1454,1454,1454,1454,0
20250418,130700,0,1454,1454,1454,1454,0
20250418,130600,0,1454,1454,1454,1454,0
20250418,130500,0,1454,1454,1454,1454,0
20250418,130400,0,1454,1454,1454,1454,0
20250418,130300,0,1454,1454,1454,1454,0
20250418,130200,0,1454,1454,1454,1454,0
20250418,130100,0,1454,1454,1454,1454,0
20250418,130000,0,1454,1454,1454,1454,0
20250418,125900,0,1454,1454,1454,1454,0
20250418,125800,0,1454,1454,1454,1454,0
20250418,125700,0,1454,1454,1454,1454,0
20250418,125600,0,1454,1454,1454,1454,0
20250418,125500,0,1454,1454,1454,1454,0
20250418,125400,0,1454,1454,1454,1454,0
20250418,125300,0,1454,1454,1454,1454,0
20250418,125200,0,1454,1454,1454,1454,0
20250418,125100,0,1454,1454,1454,1454,0
20250418,125000,0,1454,1454,1454,1454,0
20250418,124900,0,1454,1454,1454,1454,0
20250418,124800,0,1454,1454,1454,1454,0
20250418,124700,0,1454,1454,1454,1454,0
20250418,124600,0,1454,1454,1454,1454,0
20250418,124500,0,1454,1454,1454,1454,0
20250418,124400,0,1454,1454,1454,1454,0
20250418,124300,0,1454,1454,1454,1454,0
20250418,124200,0,1454,1454,1454,1454,0
20250418,124100,0,1454,1454,1454,1454,0
20250418,124000,0,1454,1454,1454,1454,0
20250418,123900,0,1454,1454,1454,1454,0
20250418,123800,0,1454,1454,1454,1454,0
20250418,123700,0,1454,1454,1454,1454,0
20250418,123600,0,1454,1454,1454,1454,0
20250418,123500,0,1454,1454,1454,1454,0
20250418,123400,0,1454,1454,1454,1454,0
20250418,123300,0,1454,1454,1454,1454,0
20250418,123200,0,1454,1454,1454,1454,0
20250418,123100,0,1454,1454,1454,1454,0
20250418,123000,0,1454,1454,1454,1454,0
20250418,122900,0,1454,1454,1454,1454,0
20250418,122800,0,1454,1454,1454,1454,0
20250418,122700,0,1454,1454,1454,1454,0
20250418,122600,0,1454,1454,1454,1454,0
20250418,122500,0,1454,1454,1454,1454,0
20250418,122400,0,1454,1454,1454,1454,0
20250418,122300,0,1454,1454,1454,1454,0
20250418,122200,0,1454,1454,1454,1454,0
20250418,122100,0,1454,1454,1454,1454,0
20250418,122000,0,1454,1454,1454,1454,0
20250418,121900,0,1454,1454,1454,1454,0
20250418,121800,0,1454,1454,1454,1454,0
20250418,121700,0,1454,1454,1454,1454,0
20250418,121600,0,1454,1454,1454,1454,0
20250418,121500,0,1454,1454,1454,1454,0
20250418,121400,0,1454,1454,1454,1454,0
20250418,121300,0,1454,1454,1454,1454,0
20250418,121200,0,1454,1454,1454,1454,0
20250418,121100,0,1454,1454,1454,1454,0
20250418,121000,0,1454,1454,1454,1454,0
20250418,120900,0,1454,1454,1454,1454,0
20250418,120800,0,1454,1454,1454,1454,0
20250418,120700,0,1454,1454,1454,1454,0
20250418,120600,0,1454,1454,1454,1454,0
20250418,120500,0,1454,1454,1454,1454,0
20250418,120400,0,1454,1454,1454,1454,0
20250418,120300,0,1454,1454,1454,1454,0
20250418,120200,0,1454,1454,1454,1454,0
20250418,120100,0,1454,1454,1454,1454,0
20250418,120000,0,1454,1454,1454,1454,0
20250418,115900,0,1454,1454,1454,1454,0
20250418,115800,0,1454,1454,1454,1454,0
20250418,115700,0,1454,1454,1454,1454,0
20250418,115600,0,1454,1454,1454,1454,0
20250418,115500,0,1454,1454,1454,1454,0
20250418,115400,0,1454,1454,1454,1454,0
20250418,115300,0,1454,1454,1454,1454,0
20250418,115200,0,1454,1454,1454,1454,0
20250418,115100,0,1454,1454,1454,1454,0
20250418,115000,0,1454,1454,1454,1454,0
20250418,114900,0,1454,1454,1454,1454,0
20250418,114800,0,1454,1454,1454,1454,0
20250418,114700,0,1454,1454,1454,1454,0
20250418,114600,0,1454,1454,1454,1454,0
20250418,114500,0,1454,1454,1454,1454,0
20250418,114400,0,1454,1454,1454,1454,0
20250418,114300,0,1454,1454,1454,1454,0
20250418,114200,0,1454,1454,1454,1454,0
20250418,114100,0,1454,1454,1454,1454,0
20250418,114000,0,1454,1454,1454,1454,0
20250418,113900,0,1454,1454,1454,1454,0
20250418,113800,0,1454,1454,1454,1454,0
20250418,113700,0,1454,1454,1454,1454,0
20250418,113600,0,1454,1454,1454,1454,0
20250418,113500,0,1454,1454,1454,1454,0
20250418,113400,0,1454,1454,1454,1454,0
20250418,113300,0,1454,1454,1454,1454,0
20250418,113200,0,1454,1454,1454,1454,0
20250418,113100,0,1454,1454,1454,1454,0
20250418,113000,0,1454,1454,1454,1454,0
20250418,112900,0,1454,1454,1454,1454,0
20250418,112800,0,1454,1454,1454,1454,0
20250418,112700,0,1454,1454,1454,1454,0
20250418,112600,0,1454,1454,1454,1454,0
20250418,112500,0,1454,1454,1454,1454,0
20250418,112400,0,1454,1454,1454,1454,0
20250418,112300,0,1454,1454,1454,1454,0
20250418,112200,0,1454,1454,1454,1454,0
20250418,112100,0,1454,1454,1454,1454,0
20250418,112000,0,1454,1454,1454,1454,0
20250418,111900,0,1454,1454,1454,1454,0
20250418,111800,0,1454,1454,1454,1454,0
20250418,111700,0,1454,1454,1454,1454,0
20250418,111600,0,1454,1454,1454,1454,0
20250418,111500,0,1454,1454,1454,1454,0
20250418,111400,0,1454,1454,1454,1454,0
20250418,111300,0,1454,1454,1454,1454,0
20250418,111200,0,1454,1454,1454,1454,0
20250418,111100,0,1454,1454,1454,1454,0
20250418,111000,0,1454,1454,1454,1454,0
20250418,110900,0,1454,1454,1454,1454,0
20250418,110800,0,1454,1454,1454,1454,0
20250418,110700,0,1454,1454,1454,1454,0
20250418,110600,0,1454,1454,1454,1454,0
20250418,110500,0,1454,1454,1454,1454,0
20250418,110400,0,1454,1454,1454,1454,0
20250418,110300,0,1454,1454,1454,1454,0
20250418,110200,0,1454,1454,1454,1454,0
20250418,110100,0,1454,1454,1454,1454,0
20250418,110000,0,1454,1454,1454,1454,0
20250418,105900,0,1454,1454,1454,1454,0
20250418,105800,0,1454,1454,1454,1454,0
20250418,105700,0,1454,1454,1454,1454,0
20250418,105600,0,1454,1454,1454,1454,0
20250418,105500,0,1454,1454,1454,1454,0
20250418,105400,0,1454,1454,1454,1454,0
20250418,105300,0,1454,1454,1454,1454,0
20250418,105200,0,1454,1454,1454,1454,0
20250418,105100,0,1454,1454,1454,1454,0
20250418,105000,0,1454,1454,1454,1454,0
20250418,104900,0,1454,1454,1454,1454,0
20250418,104800,0,1454,1454,1454,1454,0
20250418,104700,0,1454,1454,1454,1454,0
20250418,104600,0,1454,1454,1454,1454,0
20250418,104500,0,1454,1454,1454,1454,0
20250418,104400,0,1454,1454,1454,1454,0
20250418,104300,0,1454,1454,1454,1454,0
20250418,104200,0,1454,1454,1454,1454,0
20250418,104100,0,1454,1454,1454,1454,0
20250418,104000,0,1454,1454,1454,1454,0
20250418,103900,0,1454,1454,1454,1454,0
20250418,103800,0,1454,1454,1454,1454,0
20250418,103700,0,1454,1454,1454,1454,0
20250418,103600,0,1454,1454,1454,1454,0
20250418,103500,0,1454,1454,1454,1454,0
20250418,103400,0,1454,1454,1454,1454,0
20250418,103300,0,1454,1454,1454,1454,0
20250418,103200,0,1454,1454,1454,1454,0
20250418,103100,0,1454,1454,1454,1454,0
20250418,103000,0,1454,1454,1454,1454,0
20250418,102900,0,1454,1454,1454,1454,0
20250418,102800,0,1454,1454,1454,1454,0
20250418,102700,0,1454,1454,1454,1454,0
20250418,102600,0,1454,1454,1454,1454,0
20250418,102500,0,1454,1454,1454,1454,0
20250418,102400,0,1454,1454,1454,1454,0
20250418,102300,0,1454,1454,1454,1454,0
20250418,102200,0,1454,1454,1454,1454,0
20250418,102100,0,1454,1454,1454,1454,0
20250418,102000,0,1454,1454,1454,1454,0
20250418,101900,0,1454,1454,1454,1454,0
20250418,101800,0,1454,1454,1454,1454,0
20250418,101700,0,1454,1454,1454,1454,0
20250418,101600,0,1454,1454,1454,1454,0
20250418,101500,0,1454,1454,1454,1454,0
20250418,101400,0,1454,1454,1454,1454,0
20250418,101300,0,1454,1454,1454,1454,0
20250418,101200,0,1454,1454,1454,1454,0
20250418,101100,0,1454,1454,1454,1454,0
20250418,101000,0,1454,1454,1454,1454,0
20250418,100900,0,1454,1454,1454,1454,0
20250418,100800,0,1454,1454,1454,1454,0
20250418,100700,0,1454,1454,1454,1454,0
20250418,100600,0,1454,1454,1454,1454,0
20250418,100500,0,1454,1454,1454,1454,0
20250418,100400,0,1454,1454,1454,1454,0
20250418,100300,0,1454,1454,1454,1454,0
20250418,100200,0,1454,1454,1454,1454,0
20250418,100100,0,1454,1454,1454,1454,0
20250418,100000,0,1454,1454,1454,1454,0
20250418,095900,0,1454,1454,1454,1454,0
20250418,095800,0,1454,1454,1454,1454,0
20250418,095700,0,1454,1454,1454,1454,0
20250418,095600,0,1454,1454,1454,1454,0
20250418,095500,0,1454,1454,1454,1454,0
20250418,095400,0,1454,1454,1454,1454,0
20250418,095300,0,1454,1454,1454,1454,0
20250418,095200,0,1454,1454,1454,1454,0
20250418,095100,0,1454,1454,1454,1454,0
20250418,095000,0,1454,1454,1454,1454,0
20250418,094900,0,1454,1454,1454,1454,0
20250418,094800,0,1454,1454,1454,1454,0
20250418,094700,0,1454,1454,1454,1454,0
20250418,094600,0,1454,1454,1454,1454,0
20250418,094500,0,1454,1454,1454,1454,0
20250418,094400,0,1454,1454,1454,1454,0
20250418,094300,0,1454,1454,1454,1454,0
20250418,094200,0,1454,1454,1454,1454,0
20250418,094100,0,1454,1454,1454,1454,0
20250418,094000,0,1454,1454,1454,1454,0
20250418,093900,0,1454,1454,1454,1454,0
20250418,093800,0,1454,1454,1454,1454,0
20250418,093700,0,1454,1454,1454,1454,0
20250418,093600,0,1454,1454,1454,1454,0
20250418,093500,0,1454,1454,1454,1454,0
20250418,093400,0,1454,1454,1454,1454,0
20250418,093300,0,1454,1454,1454,1454,0
20250418,093200,0,1454,1454,1454,1454,0
20250418,093100,0,1454,1454,1454,1454,0
20250418,093000,0,1454,1454,1454,1454,0
20250418,092900,0,1454,1454,1454,1454,0
20250418,092800,0,1454,1454,1454,1454,0
20250418,092700,0,1454,1454,1454,1454,0
20250418,092600,0,1454,1454,1454,1454,0
20250418,092500,0,1454,1454,1454,1454,0
20250418,092400,0,1454,1454,1454,1454,0
20250418,092300,0,1454,1454,1454,1454,0
20250418,092200,0,1454,1454,1454,1454,0
20250418,092100,0,1454,1454,1454,1454,0
20250418,092000,0,1454,1454,1454,1454,0
20250418,091900,0,1454,1454,1454,1454,0
20250418,091800,0,1454,1454,1454,1454,0
20250418,091700,0,1454,1454,1454,1454,0
20250418,091600,0,1454,1454,1454,1454,0
20250418,091500,0,1454,1454,1454,1454,0
20250418,091400,0,1454,1454,1454,1454,0
20250418,091300,0,1454,1454,1454,1454,0
20250418,091200,0,1454,1454,1454,1454,0
20250418,091100,0,1454,1454,1454,1454,0
20250418,091000,0,1454,1454,1454,1454,0
20250418,090900,0,1454,1454,1454,1454,0
20250418,090800,0,1454,1454,1454,1454,0
20250418,090700,0,1454,1454,1454,1454,0
20250418,090600,0,1454,1454,1454,1454,0
20250418,090500,0,1454,1454,1454,1454,0
20250418,090400,0,1454,1454,1454,1454,0
20250418,090300,0,1454,1454,1454,1454,0
20250418,090200,0,1454,1454,1454,1454,0
20250418,090100,0,1454,1454,1454,1454,0
20250418,090000,0,1454,1454,1454,1454,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 194000 0 1454 1454 1454 1454 0
3 20250418 193900 0 1454 1454 1454 1454 0
4 20250418 193800 0 1454 1454 1454 1454 0
5 20250418 193700 0 1454 1454 1454 1454 0
6 20250418 193600 0 1454 1454 1454 1454 0
7 20250418 193500 0 1454 1454 1454 1454 0
8 20250418 193400 0 1454 1454 1454 1454 0
9 20250418 193300 0 1454 1454 1454 1454 0
10 20250418 193200 0 1454 1454 1454 1454 0
11 20250418 193100 0 1454 1454 1454 1454 0
12 20250418 193000 0 1454 1454 1454 1454 0
13 20250418 192900 0 1454 1454 1454 1454 0
14 20250418 192800 0 1454 1454 1454 1454 0
15 20250418 192700 0 1454 1454 1454 1454 0
16 20250418 192600 0 1454 1454 1454 1454 0
17 20250418 192500 0 1454 1454 1454 1454 0
18 20250418 192400 0 1454 1454 1454 1454 0
19 20250418 192300 0 1454 1454 1454 1454 0
20 20250418 192200 0 1454 1454 1454 1454 0
21 20250418 192100 0 1454 1454 1454 1454 0
22 20250418 192000 0 1454 1454 1454 1454 0
23 20250418 191900 0 1454 1454 1454 1454 0
24 20250418 191800 0 1454 1454 1454 1454 0
25 20250418 191700 0 1454 1454 1454 1454 0
26 20250418 191600 0 1454 1454 1454 1454 0
27 20250418 191500 0 1454 1454 1454 1454 0
28 20250418 191400 0 1454 1454 1454 1454 0
29 20250418 191300 0 1454 1454 1454 1454 0
30 20250418 191200 0 1454 1454 1454 1454 0
31 20250418 191100 0 1454 1454 1454 1454 0
32 20250418 191000 0 1454 1454 1454 1454 0
33 20250418 190900 0 1454 1454 1454 1454 0
34 20250418 190800 0 1454 1454 1454 1454 0
35 20250418 190700 0 1454 1454 1454 1454 0
36 20250418 190600 0 1454 1454 1454 1454 0
37 20250418 190500 0 1454 1454 1454 1454 0
38 20250418 190400 0 1454 1454 1454 1454 0
39 20250418 190300 0 1454 1454 1454 1454 0
40 20250418 190200 0 1454 1454 1454 1454 0
41 20250418 190100 0 1454 1454 1454 1454 0
42 20250418 190000 0 1454 1454 1454 1454 0
43 20250418 185900 0 1454 1454 1454 1454 0
44 20250418 185800 0 1454 1454 1454 1454 0
45 20250418 185700 0 1454 1454 1454 1454 0
46 20250418 185600 0 1454 1454 1454 1454 0
47 20250418 185500 0 1454 1454 1454 1454 0
48 20250418 185400 0 1454 1454 1454 1454 0
49 20250418 185300 0 1454 1454 1454 1454 0
50 20250418 185200 0 1454 1454 1454 1454 0
51 20250418 185100 0 1454 1454 1454 1454 0
52 20250418 185000 0 1454 1454 1454 1454 0
53 20250418 184900 0 1454 1454 1454 1454 0
54 20250418 184800 0 1454 1454 1454 1454 0
55 20250418 184700 0 1454 1454 1454 1454 0
56 20250418 184600 0 1454 1454 1454 1454 0
57 20250418 184500 0 1454 1454 1454 1454 0
58 20250418 184400 0 1454 1454 1454 1454 0
59 20250418 184300 0 1454 1454 1454 1454 0
60 20250418 184200 0 1454 1454 1454 1454 0
61 20250418 184100 0 1454 1454 1454 1454 0
62 20250418 184000 0 1454 1454 1454 1454 0
63 20250418 183900 0 1454 1454 1454 1454 0
64 20250418 183800 0 1454 1454 1454 1454 0
65 20250418 183700 0 1454 1454 1454 1454 0
66 20250418 183600 0 1454 1454 1454 1454 0
67 20250418 183500 0 1454 1454 1454 1454 0
68 20250418 183400 0 1454 1454 1454 1454 0
69 20250418 183300 0 1454 1454 1454 1454 0
70 20250418 183200 0 1454 1454 1454 1454 0
71 20250418 183100 0 1454 1454 1454 1454 0
72 20250418 183000 0 1454 1454 1454 1454 0
73 20250418 182900 0 1454 1454 1454 1454 0
74 20250418 182800 0 1454 1454 1454 1454 0
75 20250418 182700 0 1454 1454 1454 1454 0
76 20250418 182600 0 1454 1454 1454 1454 0
77 20250418 182500 0 1454 1454 1454 1454 0
78 20250418 182400 0 1454 1454 1454 1454 0
79 20250418 182300 0 1454 1454 1454 1454 0
80 20250418 182200 0 1454 1454 1454 1454 0
81 20250418 182100 0 1454 1454 1454 1454 0
82 20250418 182000 0 1454 1454 1454 1454 0
83 20250418 181900 0 1454 1454 1454 1454 0
84 20250418 181800 0 1454 1454 1454 1454 0
85 20250418 181700 0 1454 1454 1454 1454 0
86 20250418 181600 0 1454 1454 1454 1454 0
87 20250418 181500 0 1454 1454 1454 1454 0
88 20250418 181400 0 1454 1454 1454 1454 0
89 20250418 181300 0 1454 1454 1454 1454 0
90 20250418 181200 0 1454 1454 1454 1454 0
91 20250418 181100 0 1454 1454 1454 1454 0
92 20250418 181000 0 1454 1454 1454 1454 0
93 20250418 180900 0 1454 1454 1454 1454 0
94 20250418 180800 0 1454 1454 1454 1454 0
95 20250418 180700 0 1454 1454 1454 1454 0
96 20250418 180600 0 1454 1454 1454 1454 0
97 20250418 180500 0 1454 1454 1454 1454 0
98 20250418 180400 0 1454 1454 1454 1454 0
99 20250418 180300 0 1454 1454 1454 1454 0
100 20250418 180200 0 1454 1454 1454 1454 0
101 20250418 180100 0 1454 1454 1454 1454 0
102 20250418 180000 0 1454 1454 1454 1454 0
103 20250418 175900 0 1454 1454 1454 1454 0
104 20250418 175800 0 1454 1454 1454 1454 0
105 20250418 175700 0 1454 1454 1454 1454 0
106 20250418 175600 0 1454 1454 1454 1454 0
107 20250418 175500 0 1454 1454 1454 1454 0
108 20250418 175400 0 1454 1454 1454 1454 0
109 20250418 175300 0 1454 1454 1454 1454 0
110 20250418 175200 0 1454 1454 1454 1454 0
111 20250418 175100 0 1454 1454 1454 1454 0
112 20250418 175000 0 1454 1454 1454 1454 0
113 20250418 174900 0 1454 1454 1454 1454 0
114 20250418 174800 0 1454 1454 1454 1454 0
115 20250418 174700 0 1454 1454 1454 1454 0
116 20250418 174600 0 1454 1454 1454 1454 0
117 20250418 174500 0 1454 1454 1454 1454 0
118 20250418 174400 0 1454 1454 1454 1454 0
119 20250418 174300 0 1454 1454 1454 1454 0
120 20250418 174200 0 1454 1454 1454 1454 0
121 20250418 174100 0 1454 1454 1454 1454 0
122 20250418 174000 0 1454 1454 1454 1454 0
123 20250418 173900 0 1454 1454 1454 1454 0
124 20250418 173800 0 1454 1454 1454 1454 0
125 20250418 173700 0 1454 1454 1454 1454 0
126 20250418 173600 0 1454 1454 1454 1454 0
127 20250418 173500 0 1454 1454 1454 1454 0
128 20250418 173400 0 1454 1454 1454 1454 0
129 20250418 173300 0 1454 1454 1454 1454 0
130 20250418 173200 0 1454 1454 1454 1454 0
131 20250418 173100 0 1454 1454 1454 1454 0
132 20250418 173000 0 1454 1454 1454 1454 0
133 20250418 172900 0 1454 1454 1454 1454 0
134 20250418 172800 0 1454 1454 1454 1454 0
135 20250418 172700 0 1454 1454 1454 1454 0
136 20250418 172600 0 1454 1454 1454 1454 0
137 20250418 172500 0 1454 1454 1454 1454 0
138 20250418 172400 0 1454 1454 1454 1454 0
139 20250418 172300 0 1454 1454 1454 1454 0
140 20250418 172200 0 1454 1454 1454 1454 0
141 20250418 172100 0 1454 1454 1454 1454 0
142 20250418 172000 0 1454 1454 1454 1454 0
143 20250418 171900 0 1454 1454 1454 1454 0
144 20250418 171800 0 1454 1454 1454 1454 0
145 20250418 171700 0 1454 1454 1454 1454 0
146 20250418 171600 0 1454 1454 1454 1454 0
147 20250418 171500 0 1454 1454 1454 1454 0
148 20250418 171400 0 1454 1454 1454 1454 0
149 20250418 171300 0 1454 1454 1454 1454 0
150 20250418 171200 0 1454 1454 1454 1454 0
151 20250418 171100 0 1454 1454 1454 1454 0
152 20250418 171000 0 1454 1454 1454 1454 0
153 20250418 170900 0 1454 1454 1454 1454 0
154 20250418 170800 0 1454 1454 1454 1454 0
155 20250418 170700 0 1454 1454 1454 1454 0
156 20250418 170600 0 1454 1454 1454 1454 0
157 20250418 170500 0 1454 1454 1454 1454 0
158 20250418 170400 0 1454 1454 1454 1454 0
159 20250418 170300 0 1454 1454 1454 1454 0
160 20250418 170200 0 1454 1454 1454 1454 0
161 20250418 170100 0 1454 1454 1454 1454 0
162 20250418 170000 0 1454 1454 1454 1454 0
163 20250418 165900 0 1454 1454 1454 1454 0
164 20250418 165800 0 1454 1454 1454 1454 0
165 20250418 165700 0 1454 1454 1454 1454 0
166 20250418 165600 0 1454 1454 1454 1454 0
167 20250418 165500 0 1454 1454 1454 1454 0
168 20250418 165400 0 1454 1454 1454 1454 0
169 20250418 165300 0 1454 1454 1454 1454 0
170 20250418 165200 0 1454 1454 1454 1454 0
171 20250418 165100 0 1454 1454 1454 1454 0
172 20250418 165000 0 1454 1454 1454 1454 0
173 20250418 164900 0 1454 1454 1454 1454 0
174 20250418 164800 0 1454 1454 1454 1454 0
175 20250418 164700 0 1454 1454 1454 1454 0
176 20250418 164600 0 1454 1454 1454 1454 0
177 20250418 164500 0 1454 1454 1454 1454 0
178 20250418 164400 0 1454 1454 1454 1454 0
179 20250418 164300 0 1454 1454 1454 1454 0
180 20250418 164200 0 1454 1454 1454 1454 0
181 20250418 164100 0 1454 1454 1454 1454 0
182 20250418 164000 0 1454 1454 1454 1454 0
183 20250418 163900 0 1454 1454 1454 1454 0
184 20250418 163800 0 1454 1454 1454 1454 0
185 20250418 163700 0 1454 1454 1454 1454 0
186 20250418 163600 0 1454 1454 1454 1454 0
187 20250418 163500 0 1454 1454 1454 1454 0
188 20250418 163400 0 1454 1454 1454 1454 0
189 20250418 163300 0 1454 1454 1454 1454 0
190 20250418 163200 0 1454 1454 1454 1454 0
191 20250418 163100 0 1454 1454 1454 1454 0
192 20250418 163000 0 1454 1454 1454 1454 0
193 20250418 162900 0 1454 1454 1454 1454 0
194 20250418 162800 0 1454 1454 1454 1454 0
195 20250418 162700 0 1454 1454 1454 1454 0
196 20250418 162600 0 1454 1454 1454 1454 0
197 20250418 162500 0 1454 1454 1454 1454 0
198 20250418 162400 0 1454 1454 1454 1454 0
199 20250418 162300 0 1454 1454 1454 1454 0
200 20250418 162200 0 1454 1454 1454 1454 0
201 20250418 162100 0 1454 1454 1454 1454 0
202 20250418 162000 0 1454 1454 1454 1454 0
203 20250418 161900 0 1454 1454 1454 1454 0
204 20250418 161800 0 1454 1454 1454 1454 0
205 20250418 161700 0 1454 1454 1454 1454 0
206 20250418 161600 0 1454 1454 1454 1454 0
207 20250418 161500 0 1454 1454 1454 1454 0
208 20250418 161400 0 1454 1454 1454 1454 0
209 20250418 161300 0 1454 1454 1454 1454 0
210 20250418 161200 0 1454 1454 1454 1454 0
211 20250418 161100 0 1454 1454 1454 1454 0
212 20250418 161000 0 1454 1454 1454 1454 0
213 20250418 160900 0 1454 1454 1454 1454 0
214 20250418 160800 0 1454 1454 1454 1454 0
215 20250418 160700 0 1454 1454 1454 1454 0
216 20250418 160600 0 1454 1454 1454 1454 0
217 20250418 160500 0 1454 1454 1454 1454 0
218 20250418 160400 0 1454 1454 1454 1454 0
219 20250418 160300 0 1454 1454 1454 1454 0
220 20250418 160200 0 1454 1454 1454 1454 0
221 20250418 160100 0 1454 1454 1454 1454 0
222 20250418 160000 0 1454 1454 1454 1454 0
223 20250418 155900 0 1454 1454 1454 1454 0
224 20250418 155800 0 1454 1454 1454 1454 0
225 20250418 155700 0 1454 1454 1454 1454 0
226 20250418 155600 0 1454 1454 1454 1454 0
227 20250418 155500 0 1454 1454 1454 1454 0
228 20250418 155400 0 1454 1454 1454 1454 0
229 20250418 155300 0 1454 1454 1454 1454 0
230 20250418 155200 0 1454 1454 1454 1454 0
231 20250418 155100 0 1454 1454 1454 1454 0
232 20250418 155000 0 1454 1454 1454 1454 0
233 20250418 154900 0 1454 1454 1454 1454 0
234 20250418 154800 0 1454 1454 1454 1454 0
235 20250418 154700 0 1454 1454 1454 1454 0
236 20250418 154600 0 1454 1454 1454 1454 0
237 20250418 154500 0 1454 1454 1454 1454 0
238 20250418 154400 0 1454 1454 1454 1454 0
239 20250418 154300 0 1454 1454 1454 1454 0
240 20250418 154200 0 1454 1454 1454 1454 0
241 20250418 154100 0 1454 1454 1454 1454 0
242 20250418 154000 0 1454 1454 1454 1454 0
243 20250418 153900 0 1454 1454 1454 1454 0
244 20250418 153800 0 1454 1454 1454 1454 0
245 20250418 153700 0 1454 1454 1454 1454 0
246 20250418 153600 0 1454 1454 1454 1454 0
247 20250418 153500 0 1454 1454 1454 1454 0
248 20250418 153400 0 1454 1454 1454 1454 0
249 20250418 153300 0 1454 1454 1454 1454 0
250 20250418 153200 0 1454 1454 1454 1454 0
251 20250418 153100 0 1454 1454 1454 1454 0
252 20250418 153000 0 1454 1454 1454 1454 0
253 20250418 152900 0 1454 1454 1454 1454 0
254 20250418 152800 0 1454 1454 1454 1454 0
255 20250418 152700 0 1454 1454 1454 1454 0
256 20250418 152600 0 1454 1454 1454 1454 0
257 20250418 152500 0 1454 1454 1454 1454 0
258 20250418 152400 0 1454 1454 1454 1454 0
259 20250418 152300 0 1454 1454 1454 1454 0
260 20250418 152200 0 1454 1454 1454 1454 0
261 20250418 152100 0 1454 1454 1454 1454 0
262 20250418 152000 0 1454 1454 1454 1454 0
263 20250418 151900 0 1454 1454 1454 1454 0
264 20250418 151800 0 1454 1454 1454 1454 0
265 20250418 151700 0 1454 1454 1454 1454 0
266 20250418 151600 0 1454 1454 1454 1454 0
267 20250418 151500 0 1454 1454 1454 1454 0
268 20250418 151400 0 1454 1454 1454 1454 0
269 20250418 151300 0 1454 1454 1454 1454 0
270 20250418 151200 0 1454 1454 1454 1454 0
271 20250418 151100 0 1454 1454 1454 1454 0
272 20250418 151000 0 1454 1454 1454 1454 0
273 20250418 150900 0 1454 1454 1454 1454 0
274 20250418 150800 0 1454 1454 1454 1454 0
275 20250418 150700 0 1454 1454 1454 1454 0
276 20250418 150600 0 1454 1454 1454 1454 0
277 20250418 150500 0 1454 1454 1454 1454 0
278 20250418 150400 0 1454 1454 1454 1454 0
279 20250418 150300 0 1454 1454 1454 1454 0
280 20250418 150200 0 1454 1454 1454 1454 0
281 20250418 150100 0 1454 1454 1454 1454 0
282 20250418 150000 0 1454 1454 1454 1454 0
283 20250418 145900 0 1454 1454 1454 1454 0
284 20250418 145800 0 1454 1454 1454 1454 0
285 20250418 145700 0 1454 1454 1454 1454 0
286 20250418 145600 0 1454 1454 1454 1454 0
287 20250418 145500 0 1454 1454 1454 1454 0
288 20250418 145400 0 1454 1454 1454 1454 0
289 20250418 145300 0 1454 1454 1454 1454 0
290 20250418 145200 0 1454 1454 1454 1454 0
291 20250418 145100 0 1454 1454 1454 1454 0
292 20250418 145000 0 1454 1454 1454 1454 0
293 20250418 144900 0 1454 1454 1454 1454 0
294 20250418 144800 0 1454 1454 1454 1454 0
295 20250418 144700 0 1454 1454 1454 1454 0
296 20250418 144600 0 1454 1454 1454 1454 0
297 20250418 144500 0 1454 1454 1454 1454 0
298 20250418 144400 0 1454 1454 1454 1454 0
299 20250418 144300 0 1454 1454 1454 1454 0
300 20250418 144200 0 1454 1454 1454 1454 0
301 20250418 144100 0 1454 1454 1454 1454 0
302 20250418 144000 0 1454 1454 1454 1454 0
303 20250418 143900 0 1454 1454 1454 1454 0
304 20250418 143800 0 1454 1454 1454 1454 0
305 20250418 143700 0 1454 1454 1454 1454 0
306 20250418 143600 0 1454 1454 1454 1454 0
307 20250418 143500 0 1454 1454 1454 1454 0
308 20250418 143400 0 1454 1454 1454 1454 0
309 20250418 143300 0 1454 1454 1454 1454 0
310 20250418 143200 0 1454 1454 1454 1454 0
311 20250418 143100 0 1454 1454 1454 1454 0
312 20250418 143000 0 1454 1454 1454 1454 0
313 20250418 142900 0 1454 1454 1454 1454 0
314 20250418 142800 0 1454 1454 1454 1454 0
315 20250418 142700 0 1454 1454 1454 1454 0
316 20250418 142600 0 1454 1454 1454 1454 0
317 20250418 142500 0 1454 1454 1454 1454 0
318 20250418 142400 0 1454 1454 1454 1454 0
319 20250418 142300 0 1454 1454 1454 1454 0
320 20250418 142200 0 1454 1454 1454 1454 0
321 20250418 142100 0 1454 1454 1454 1454 0
322 20250418 142000 0 1454 1454 1454 1454 0
323 20250418 141900 0 1454 1454 1454 1454 0
324 20250418 141800 0 1454 1454 1454 1454 0
325 20250418 141700 0 1454 1454 1454 1454 0
326 20250418 141600 0 1454 1454 1454 1454 0
327 20250418 141500 0 1454 1454 1454 1454 0
328 20250418 141400 0 1454 1454 1454 1454 0
329 20250418 141300 0 1454 1454 1454 1454 0
330 20250418 141200 0 1454 1454 1454 1454 0
331 20250418 141100 0 1454 1454 1454 1454 0
332 20250418 141000 0 1454 1454 1454 1454 0
333 20250418 140900 0 1454 1454 1454 1454 0
334 20250418 140800 0 1454 1454 1454 1454 0
335 20250418 140700 0 1454 1454 1454 1454 0
336 20250418 140600 0 1454 1454 1454 1454 0
337 20250418 140500 0 1454 1454 1454 1454 0
338 20250418 140400 0 1454 1454 1454 1454 0
339 20250418 140300 0 1454 1454 1454 1454 0
340 20250418 140200 0 1454 1454 1454 1454 0
341 20250418 140100 0 1454 1454 1454 1454 0
342 20250418 140000 0 1454 1454 1454 1454 0
343 20250418 135900 0 1454 1454 1454 1454 0
344 20250418 135800 0 1454 1454 1454 1454 0
345 20250418 135700 0 1454 1454 1454 1454 0
346 20250418 135600 0 1454 1454 1454 1454 0
347 20250418 135500 0 1454 1454 1454 1454 0
348 20250418 135400 0 1454 1454 1454 1454 0
349 20250418 135300 0 1454 1454 1454 1454 0
350 20250418 135200 0 1454 1454 1454 1454 0
351 20250418 135100 0 1454 1454 1454 1454 0
352 20250418 135000 0 1454 1454 1454 1454 0
353 20250418 134900 0 1454 1454 1454 1454 0
354 20250418 134800 0 1454 1454 1454 1454 0
355 20250418 134700 0 1454 1454 1454 1454 0
356 20250418 134600 0 1454 1454 1454 1454 0
357 20250418 134500 0 1454 1454 1454 1454 0
358 20250418 134400 0 1454 1454 1454 1454 0
359 20250418 134300 0 1454 1454 1454 1454 0
360 20250418 134200 0 1454 1454 1454 1454 0
361 20250418 134100 0 1454 1454 1454 1454 0
362 20250418 134000 0 1454 1454 1454 1454 0
363 20250418 133900 0 1454 1454 1454 1454 0
364 20250418 133800 0 1454 1454 1454 1454 0
365 20250418 133700 0 1454 1454 1454 1454 0
366 20250418 133600 0 1454 1454 1454 1454 0
367 20250418 133500 0 1454 1454 1454 1454 0
368 20250418 133400 0 1454 1454 1454 1454 0
369 20250418 133300 0 1454 1454 1454 1454 0
370 20250418 133200 0 1454 1454 1454 1454 0
371 20250418 133100 0 1454 1454 1454 1454 0
372 20250418 133000 0 1454 1454 1454 1454 0
373 20250418 132900 0 1454 1454 1454 1454 0
374 20250418 132800 0 1454 1454 1454 1454 0
375 20250418 132700 0 1454 1454 1454 1454 0
376 20250418 132600 0 1454 1454 1454 1454 0
377 20250418 132500 0 1454 1454 1454 1454 0
378 20250418 132400 0 1454 1454 1454 1454 0
379 20250418 132300 0 1454 1454 1454 1454 0
380 20250418 132200 0 1454 1454 1454 1454 0
381 20250418 132100 0 1454 1454 1454 1454 0
382 20250418 132000 0 1454 1454 1454 1454 0
383 20250418 131900 0 1454 1454 1454 1454 0
384 20250418 131800 0 1454 1454 1454 1454 0
385 20250418 131700 0 1454 1454 1454 1454 0
386 20250418 131600 0 1454 1454 1454 1454 0
387 20250418 131500 0 1454 1454 1454 1454 0
388 20250418 131400 0 1454 1454 1454 1454 0
389 20250418 131300 0 1454 1454 1454 1454 0
390 20250418 131200 0 1454 1454 1454 1454 0
391 20250418 131100 0 1454 1454 1454 1454 0
392 20250418 131000 0 1454 1454 1454 1454 0
393 20250418 130900 0 1454 1454 1454 1454 0
394 20250418 130800 0 1454 1454 1454 1454 0
395 20250418 130700 0 1454 1454 1454 1454 0
396 20250418 130600 0 1454 1454 1454 1454 0
397 20250418 130500 0 1454 1454 1454 1454 0
398 20250418 130400 0 1454 1454 1454 1454 0
399 20250418 130300 0 1454 1454 1454 1454 0
400 20250418 130200 0 1454 1454 1454 1454 0
401 20250418 130100 0 1454 1454 1454 1454 0
402 20250418 130000 0 1454 1454 1454 1454 0
403 20250418 125900 0 1454 1454 1454 1454 0
404 20250418 125800 0 1454 1454 1454 1454 0
405 20250418 125700 0 1454 1454 1454 1454 0
406 20250418 125600 0 1454 1454 1454 1454 0
407 20250418 125500 0 1454 1454 1454 1454 0
408 20250418 125400 0 1454 1454 1454 1454 0
409 20250418 125300 0 1454 1454 1454 1454 0
410 20250418 125200 0 1454 1454 1454 1454 0
411 20250418 125100 0 1454 1454 1454 1454 0
412 20250418 125000 0 1454 1454 1454 1454 0
413 20250418 124900 0 1454 1454 1454 1454 0
414 20250418 124800 0 1454 1454 1454 1454 0
415 20250418 124700 0 1454 1454 1454 1454 0
416 20250418 124600 0 1454 1454 1454 1454 0
417 20250418 124500 0 1454 1454 1454 1454 0
418 20250418 124400 0 1454 1454 1454 1454 0
419 20250418 124300 0 1454 1454 1454 1454 0
420 20250418 124200 0 1454 1454 1454 1454 0
421 20250418 124100 0 1454 1454 1454 1454 0
422 20250418 124000 0 1454 1454 1454 1454 0
423 20250418 123900 0 1454 1454 1454 1454 0
424 20250418 123800 0 1454 1454 1454 1454 0
425 20250418 123700 0 1454 1454 1454 1454 0
426 20250418 123600 0 1454 1454 1454 1454 0
427 20250418 123500 0 1454 1454 1454 1454 0
428 20250418 123400 0 1454 1454 1454 1454 0
429 20250418 123300 0 1454 1454 1454 1454 0
430 20250418 123200 0 1454 1454 1454 1454 0
431 20250418 123100 0 1454 1454 1454 1454 0
432 20250418 123000 0 1454 1454 1454 1454 0
433 20250418 122900 0 1454 1454 1454 1454 0
434 20250418 122800 0 1454 1454 1454 1454 0
435 20250418 122700 0 1454 1454 1454 1454 0
436 20250418 122600 0 1454 1454 1454 1454 0
437 20250418 122500 0 1454 1454 1454 1454 0
438 20250418 122400 0 1454 1454 1454 1454 0
439 20250418 122300 0 1454 1454 1454 1454 0
440 20250418 122200 0 1454 1454 1454 1454 0
441 20250418 122100 0 1454 1454 1454 1454 0
442 20250418 122000 0 1454 1454 1454 1454 0
443 20250418 121900 0 1454 1454 1454 1454 0
444 20250418 121800 0 1454 1454 1454 1454 0
445 20250418 121700 0 1454 1454 1454 1454 0
446 20250418 121600 0 1454 1454 1454 1454 0
447 20250418 121500 0 1454 1454 1454 1454 0
448 20250418 121400 0 1454 1454 1454 1454 0
449 20250418 121300 0 1454 1454 1454 1454 0
450 20250418 121200 0 1454 1454 1454 1454 0
451 20250418 121100 0 1454 1454 1454 1454 0
452 20250418 121000 0 1454 1454 1454 1454 0
453 20250418 120900 0 1454 1454 1454 1454 0
454 20250418 120800 0 1454 1454 1454 1454 0
455 20250418 120700 0 1454 1454 1454 1454 0
456 20250418 120600 0 1454 1454 1454 1454 0
457 20250418 120500 0 1454 1454 1454 1454 0
458 20250418 120400 0 1454 1454 1454 1454 0
459 20250418 120300 0 1454 1454 1454 1454 0
460 20250418 120200 0 1454 1454 1454 1454 0
461 20250418 120100 0 1454 1454 1454 1454 0
462 20250418 120000 0 1454 1454 1454 1454 0
463 20250418 115900 0 1454 1454 1454 1454 0
464 20250418 115800 0 1454 1454 1454 1454 0
465 20250418 115700 0 1454 1454 1454 1454 0
466 20250418 115600 0 1454 1454 1454 1454 0
467 20250418 115500 0 1454 1454 1454 1454 0
468 20250418 115400 0 1454 1454 1454 1454 0
469 20250418 115300 0 1454 1454 1454 1454 0
470 20250418 115200 0 1454 1454 1454 1454 0
471 20250418 115100 0 1454 1454 1454 1454 0
472 20250418 115000 0 1454 1454 1454 1454 0
473 20250418 114900 0 1454 1454 1454 1454 0
474 20250418 114800 0 1454 1454 1454 1454 0
475 20250418 114700 0 1454 1454 1454 1454 0
476 20250418 114600 0 1454 1454 1454 1454 0
477 20250418 114500 0 1454 1454 1454 1454 0
478 20250418 114400 0 1454 1454 1454 1454 0
479 20250418 114300 0 1454 1454 1454 1454 0
480 20250418 114200 0 1454 1454 1454 1454 0
481 20250418 114100 0 1454 1454 1454 1454 0
482 20250418 114000 0 1454 1454 1454 1454 0
483 20250418 113900 0 1454 1454 1454 1454 0
484 20250418 113800 0 1454 1454 1454 1454 0
485 20250418 113700 0 1454 1454 1454 1454 0
486 20250418 113600 0 1454 1454 1454 1454 0
487 20250418 113500 0 1454 1454 1454 1454 0
488 20250418 113400 0 1454 1454 1454 1454 0
489 20250418 113300 0 1454 1454 1454 1454 0
490 20250418 113200 0 1454 1454 1454 1454 0
491 20250418 113100 0 1454 1454 1454 1454 0
492 20250418 113000 0 1454 1454 1454 1454 0
493 20250418 112900 0 1454 1454 1454 1454 0
494 20250418 112800 0 1454 1454 1454 1454 0
495 20250418 112700 0 1454 1454 1454 1454 0
496 20250418 112600 0 1454 1454 1454 1454 0
497 20250418 112500 0 1454 1454 1454 1454 0
498 20250418 112400 0 1454 1454 1454 1454 0
499 20250418 112300 0 1454 1454 1454 1454 0
500 20250418 112200 0 1454 1454 1454 1454 0
501 20250418 112100 0 1454 1454 1454 1454 0
502 20250418 112000 0 1454 1454 1454 1454 0
503 20250418 111900 0 1454 1454 1454 1454 0
504 20250418 111800 0 1454 1454 1454 1454 0
505 20250418 111700 0 1454 1454 1454 1454 0
506 20250418 111600 0 1454 1454 1454 1454 0
507 20250418 111500 0 1454 1454 1454 1454 0
508 20250418 111400 0 1454 1454 1454 1454 0
509 20250418 111300 0 1454 1454 1454 1454 0
510 20250418 111200 0 1454 1454 1454 1454 0
511 20250418 111100 0 1454 1454 1454 1454 0
512 20250418 111000 0 1454 1454 1454 1454 0
513 20250418 110900 0 1454 1454 1454 1454 0
514 20250418 110800 0 1454 1454 1454 1454 0
515 20250418 110700 0 1454 1454 1454 1454 0
516 20250418 110600 0 1454 1454 1454 1454 0
517 20250418 110500 0 1454 1454 1454 1454 0
518 20250418 110400 0 1454 1454 1454 1454 0
519 20250418 110300 0 1454 1454 1454 1454 0
520 20250418 110200 0 1454 1454 1454 1454 0
521 20250418 110100 0 1454 1454 1454 1454 0
522 20250418 110000 0 1454 1454 1454 1454 0
523 20250418 105900 0 1454 1454 1454 1454 0
524 20250418 105800 0 1454 1454 1454 1454 0
525 20250418 105700 0 1454 1454 1454 1454 0
526 20250418 105600 0 1454 1454 1454 1454 0
527 20250418 105500 0 1454 1454 1454 1454 0
528 20250418 105400 0 1454 1454 1454 1454 0
529 20250418 105300 0 1454 1454 1454 1454 0
530 20250418 105200 0 1454 1454 1454 1454 0
531 20250418 105100 0 1454 1454 1454 1454 0
532 20250418 105000 0 1454 1454 1454 1454 0
533 20250418 104900 0 1454 1454 1454 1454 0
534 20250418 104800 0 1454 1454 1454 1454 0
535 20250418 104700 0 1454 1454 1454 1454 0
536 20250418 104600 0 1454 1454 1454 1454 0
537 20250418 104500 0 1454 1454 1454 1454 0
538 20250418 104400 0 1454 1454 1454 1454 0
539 20250418 104300 0 1454 1454 1454 1454 0
540 20250418 104200 0 1454 1454 1454 1454 0
541 20250418 104100 0 1454 1454 1454 1454 0
542 20250418 104000 0 1454 1454 1454 1454 0
543 20250418 103900 0 1454 1454 1454 1454 0
544 20250418 103800 0 1454 1454 1454 1454 0
545 20250418 103700 0 1454 1454 1454 1454 0
546 20250418 103600 0 1454 1454 1454 1454 0
547 20250418 103500 0 1454 1454 1454 1454 0
548 20250418 103400 0 1454 1454 1454 1454 0
549 20250418 103300 0 1454 1454 1454 1454 0
550 20250418 103200 0 1454 1454 1454 1454 0
551 20250418 103100 0 1454 1454 1454 1454 0
552 20250418 103000 0 1454 1454 1454 1454 0
553 20250418 102900 0 1454 1454 1454 1454 0
554 20250418 102800 0 1454 1454 1454 1454 0
555 20250418 102700 0 1454 1454 1454 1454 0
556 20250418 102600 0 1454 1454 1454 1454 0
557 20250418 102500 0 1454 1454 1454 1454 0
558 20250418 102400 0 1454 1454 1454 1454 0
559 20250418 102300 0 1454 1454 1454 1454 0
560 20250418 102200 0 1454 1454 1454 1454 0
561 20250418 102100 0 1454 1454 1454 1454 0
562 20250418 102000 0 1454 1454 1454 1454 0
563 20250418 101900 0 1454 1454 1454 1454 0
564 20250418 101800 0 1454 1454 1454 1454 0
565 20250418 101700 0 1454 1454 1454 1454 0
566 20250418 101600 0 1454 1454 1454 1454 0
567 20250418 101500 0 1454 1454 1454 1454 0
568 20250418 101400 0 1454 1454 1454 1454 0
569 20250418 101300 0 1454 1454 1454 1454 0
570 20250418 101200 0 1454 1454 1454 1454 0
571 20250418 101100 0 1454 1454 1454 1454 0
572 20250418 101000 0 1454 1454 1454 1454 0
573 20250418 100900 0 1454 1454 1454 1454 0
574 20250418 100800 0 1454 1454 1454 1454 0
575 20250418 100700 0 1454 1454 1454 1454 0
576 20250418 100600 0 1454 1454 1454 1454 0
577 20250418 100500 0 1454 1454 1454 1454 0
578 20250418 100400 0 1454 1454 1454 1454 0
579 20250418 100300 0 1454 1454 1454 1454 0
580 20250418 100200 0 1454 1454 1454 1454 0
581 20250418 100100 0 1454 1454 1454 1454 0
582 20250418 100000 0 1454 1454 1454 1454 0
583 20250418 095900 0 1454 1454 1454 1454 0
584 20250418 095800 0 1454 1454 1454 1454 0
585 20250418 095700 0 1454 1454 1454 1454 0
586 20250418 095600 0 1454 1454 1454 1454 0
587 20250418 095500 0 1454 1454 1454 1454 0
588 20250418 095400 0 1454 1454 1454 1454 0
589 20250418 095300 0 1454 1454 1454 1454 0
590 20250418 095200 0 1454 1454 1454 1454 0
591 20250418 095100 0 1454 1454 1454 1454 0
592 20250418 095000 0 1454 1454 1454 1454 0
593 20250418 094900 0 1454 1454 1454 1454 0
594 20250418 094800 0 1454 1454 1454 1454 0
595 20250418 094700 0 1454 1454 1454 1454 0
596 20250418 094600 0 1454 1454 1454 1454 0
597 20250418 094500 0 1454 1454 1454 1454 0
598 20250418 094400 0 1454 1454 1454 1454 0
599 20250418 094300 0 1454 1454 1454 1454 0
600 20250418 094200 0 1454 1454 1454 1454 0
601 20250418 094100 0 1454 1454 1454 1454 0
602 20250418 094000 0 1454 1454 1454 1454 0
603 20250418 093900 0 1454 1454 1454 1454 0
604 20250418 093800 0 1454 1454 1454 1454 0
605 20250418 093700 0 1454 1454 1454 1454 0
606 20250418 093600 0 1454 1454 1454 1454 0
607 20250418 093500 0 1454 1454 1454 1454 0
608 20250418 093400 0 1454 1454 1454 1454 0
609 20250418 093300 0 1454 1454 1454 1454 0
610 20250418 093200 0 1454 1454 1454 1454 0
611 20250418 093100 0 1454 1454 1454 1454 0
612 20250418 093000 0 1454 1454 1454 1454 0
613 20250418 092900 0 1454 1454 1454 1454 0
614 20250418 092800 0 1454 1454 1454 1454 0
615 20250418 092700 0 1454 1454 1454 1454 0
616 20250418 092600 0 1454 1454 1454 1454 0
617 20250418 092500 0 1454 1454 1454 1454 0
618 20250418 092400 0 1454 1454 1454 1454 0
619 20250418 092300 0 1454 1454 1454 1454 0
620 20250418 092200 0 1454 1454 1454 1454 0
621 20250418 092100 0 1454 1454 1454 1454 0
622 20250418 092000 0 1454 1454 1454 1454 0
623 20250418 091900 0 1454 1454 1454 1454 0
624 20250418 091800 0 1454 1454 1454 1454 0
625 20250418 091700 0 1454 1454 1454 1454 0
626 20250418 091600 0 1454 1454 1454 1454 0
627 20250418 091500 0 1454 1454 1454 1454 0
628 20250418 091400 0 1454 1454 1454 1454 0
629 20250418 091300 0 1454 1454 1454 1454 0
630 20250418 091200 0 1454 1454 1454 1454 0
631 20250418 091100 0 1454 1454 1454 1454 0
632 20250418 091000 0 1454 1454 1454 1454 0
633 20250418 090900 0 1454 1454 1454 1454 0
634 20250418 090800 0 1454 1454 1454 1454 0
635 20250418 090700 0 1454 1454 1454 1454 0
636 20250418 090600 0 1454 1454 1454 1454 0
637 20250418 090500 0 1454 1454 1454 1454 0
638 20250418 090400 0 1454 1454 1454 1454 0
639 20250418 090300 0 1454 1454 1454 1454 0
640 20250418 090200 0 1454 1454 1454 1454 0
641 20250418 090100 0 1454 1454 1454 1454 0
642 20250418 090000 0 1454 1454 1454 1454 0

8
086460/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
20250418,160643,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250418,150651,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250418,140654,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250418,130653,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250418,120650,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250418,110654,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250418,100654,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250418,090658,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,160648,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,150654,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,N
20250417,140657,58,100.00,KONEX,,,N,N,N,N, ,N,1454,0,3,0.00,0,0,0.00,0,0,0,1672,1236,1454,0.00,0.00,0,0,1454,1454,1454,1454,1454,1454,1454,15,218,500,0,1,1,2939400,43,-1.22,0.50,12,0.00,-1194.00,2902.00,8240,20240409,-82.35,454,20250219,220.26,2540,-42.76,20250103,454,220.26,20250219,6700,-78.30,20240502,454,220.26,20250219,0.00,Y,086460,500,14 억,,0,N,N,0,N,02,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 160643 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
3 20250418 150651 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
4 20250418 140654 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
5 20250418 130653 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
6 20250418 120650 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
7 20250418 110654 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
8 20250418 100654 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
9 20250418 090658 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
10 20250417 160648 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
11 20250417 150654 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N
12 20250417 140657 58 100.00 KONEX N N N N N 1454 0 3 0.00 0 0 0.00 0 0 0 1672 1236 1454 0.00 0.00 0 0 1454 1454 1454 1454 1454 1454 1454 15 218 500 0 1 1 2939400 43 -1.22 0.50 12 0.00 -1194.00 2902.00 8240 20240409 -82.35 454 20250219 220.26 2540 -42.76 20250103 454 220.26 20250219 6700 -78.30 20240502 454 220.26 20250219 0.00 Y 086460 500 14 억 0 N N 0 N 02 N

1
086460/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,2939400,0,4273887600,0.00
20250415,0,2939400,0,4273887600,0.00
20250414,0,2939400,0,4273887600,0.00
20250411,0,2939400,0,4273887600,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 2939400 0 4273887600 0.00
3 20250415 0 2939400 0 4273887600 0.00
4 20250414 0 2939400 0 4273887600 0.00
5 20250411 0 2939400 0 4273887600 0.00