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

3
119610/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,24900,24900,24900,24900,0,0,00,0.00,Y,3,0,
20250418,24900,24900,24900,24900,0,0,00,0.00,Y,3,0,
20250417,24900,24900,24900,24900,0,0,00,0.00,Y,0,0,
20250416,24900,24900,24900,24900,0,0,00,0.00,Y,0,0,
20250415,24900,24900,24900,24900,0,0,00,0.00,Y,0,0,
20250414,24900,24900,24900,24900,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 24900 24900 24900 24900 0 0 00 0.00 Y 3 0
3 20250417 24900 24900 24900 24900 0 0 00 0.00 Y 0 0
4 20250416 24900 24900 24900 24900 0 0 00 0.00 Y 0 0
5 20250415 24900 24900 24900 24900 0 0 00 0.00 Y 0 0
6 20250414 24900 24900 24900 24900 0 0 00 0.00 Y 0 0

660
119610/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,660 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,195800,0,24900,24900,24900,24900,0
20250418,195700,0,24900,24900,24900,24900,0
20250418,195600,0,24900,24900,24900,24900,0
20250418,195500,0,24900,24900,24900,24900,0
20250418,195400,0,24900,24900,24900,24900,0
20250418,195300,0,24900,24900,24900,24900,0
20250418,195200,0,24900,24900,24900,24900,0
20250418,195100,0,24900,24900,24900,24900,0
20250418,195000,0,24900,24900,24900,24900,0
20250418,194900,0,24900,24900,24900,24900,0
20250418,194800,0,24900,24900,24900,24900,0
20250418,194700,0,24900,24900,24900,24900,0
20250418,194600,0,24900,24900,24900,24900,0
20250418,194500,0,24900,24900,24900,24900,0
20250418,194400,0,24900,24900,24900,24900,0
20250418,194300,0,24900,24900,24900,24900,0
20250418,194200,0,24900,24900,24900,24900,0
20250418,194100,0,24900,24900,24900,24900,0
20250418,194000,0,24900,24900,24900,24900,0
20250418,193900,0,24900,24900,24900,24900,0
20250418,193800,0,24900,24900,24900,24900,0
20250418,193700,0,24900,24900,24900,24900,0
20250418,193600,0,24900,24900,24900,24900,0
20250418,193500,0,24900,24900,24900,24900,0
20250418,193400,0,24900,24900,24900,24900,0
20250418,193300,0,24900,24900,24900,24900,0
20250418,193200,0,24900,24900,24900,24900,0
20250418,193100,0,24900,24900,24900,24900,0
20250418,193000,0,24900,24900,24900,24900,0
20250418,192900,0,24900,24900,24900,24900,0
20250418,192800,0,24900,24900,24900,24900,0
20250418,192700,0,24900,24900,24900,24900,0
20250418,192600,0,24900,24900,24900,24900,0
20250418,192500,0,24900,24900,24900,24900,0
20250418,192400,0,24900,24900,24900,24900,0
20250418,192300,0,24900,24900,24900,24900,0
20250418,192200,0,24900,24900,24900,24900,0
20250418,192100,0,24900,24900,24900,24900,0
20250418,192000,0,24900,24900,24900,24900,0
20250418,191900,0,24900,24900,24900,24900,0
20250418,191800,0,24900,24900,24900,24900,0
20250418,191700,0,24900,24900,24900,24900,0
20250418,191600,0,24900,24900,24900,24900,0
20250418,191500,0,24900,24900,24900,24900,0
20250418,191400,0,24900,24900,24900,24900,0
20250418,191300,0,24900,24900,24900,24900,0
20250418,191200,0,24900,24900,24900,24900,0
20250418,191100,0,24900,24900,24900,24900,0
20250418,191000,0,24900,24900,24900,24900,0
20250418,190900,0,24900,24900,24900,24900,0
20250418,190800,0,24900,24900,24900,24900,0
20250418,190700,0,24900,24900,24900,24900,0
20250418,190600,0,24900,24900,24900,24900,0
20250418,190500,0,24900,24900,24900,24900,0
20250418,190400,0,24900,24900,24900,24900,0
20250418,190300,0,24900,24900,24900,24900,0
20250418,190200,0,24900,24900,24900,24900,0
20250418,190100,0,24900,24900,24900,24900,0
20250418,190000,0,24900,24900,24900,24900,0
20250418,185900,0,24900,24900,24900,24900,0
20250418,185800,0,24900,24900,24900,24900,0
20250418,185700,0,24900,24900,24900,24900,0
20250418,185600,0,24900,24900,24900,24900,0
20250418,185500,0,24900,24900,24900,24900,0
20250418,185400,0,24900,24900,24900,24900,0
20250418,185300,0,24900,24900,24900,24900,0
20250418,185200,0,24900,24900,24900,24900,0
20250418,185100,0,24900,24900,24900,24900,0
20250418,185000,0,24900,24900,24900,24900,0
20250418,184900,0,24900,24900,24900,24900,0
20250418,184800,0,24900,24900,24900,24900,0
20250418,184700,0,24900,24900,24900,24900,0
20250418,184600,0,24900,24900,24900,24900,0
20250418,184500,0,24900,24900,24900,24900,0
20250418,184400,0,24900,24900,24900,24900,0
20250418,184300,0,24900,24900,24900,24900,0
20250418,184200,0,24900,24900,24900,24900,0
20250418,184100,0,24900,24900,24900,24900,0
20250418,184000,0,24900,24900,24900,24900,0
20250418,183900,0,24900,24900,24900,24900,0
20250418,183800,0,24900,24900,24900,24900,0
20250418,183700,0,24900,24900,24900,24900,0
20250418,183600,0,24900,24900,24900,24900,0
20250418,183500,0,24900,24900,24900,24900,0
20250418,183400,0,24900,24900,24900,24900,0
20250418,183300,0,24900,24900,24900,24900,0
20250418,183200,0,24900,24900,24900,24900,0
20250418,183100,0,24900,24900,24900,24900,0
20250418,183000,0,24900,24900,24900,24900,0
20250418,182900,0,24900,24900,24900,24900,0
20250418,182800,0,24900,24900,24900,24900,0
20250418,182700,0,24900,24900,24900,24900,0
20250418,182600,0,24900,24900,24900,24900,0
20250418,182500,0,24900,24900,24900,24900,0
20250418,182400,0,24900,24900,24900,24900,0
20250418,182300,0,24900,24900,24900,24900,0
20250418,182200,0,24900,24900,24900,24900,0
20250418,182100,0,24900,24900,24900,24900,0
20250418,182000,0,24900,24900,24900,24900,0
20250418,181900,0,24900,24900,24900,24900,0
20250418,181800,0,24900,24900,24900,24900,0
20250418,181700,0,24900,24900,24900,24900,0
20250418,181600,0,24900,24900,24900,24900,0
20250418,181500,0,24900,24900,24900,24900,0
20250418,181400,0,24900,24900,24900,24900,0
20250418,181300,0,24900,24900,24900,24900,0
20250418,181200,0,24900,24900,24900,24900,0
20250418,181100,0,24900,24900,24900,24900,0
20250418,181000,0,24900,24900,24900,24900,0
20250418,180900,0,24900,24900,24900,24900,0
20250418,180800,0,24900,24900,24900,24900,0
20250418,180700,0,24900,24900,24900,24900,0
20250418,180600,0,24900,24900,24900,24900,0
20250418,180500,0,24900,24900,24900,24900,0
20250418,180400,0,24900,24900,24900,24900,0
20250418,180300,0,24900,24900,24900,24900,0
20250418,180200,0,24900,24900,24900,24900,0
20250418,180100,0,24900,24900,24900,24900,0
20250418,180000,0,24900,24900,24900,24900,0
20250418,175900,0,24900,24900,24900,24900,0
20250418,175800,0,24900,24900,24900,24900,0
20250418,175700,0,24900,24900,24900,24900,0
20250418,175600,0,24900,24900,24900,24900,0
20250418,175500,0,24900,24900,24900,24900,0
20250418,175400,0,24900,24900,24900,24900,0
20250418,175300,0,24900,24900,24900,24900,0
20250418,175200,0,24900,24900,24900,24900,0
20250418,175100,0,24900,24900,24900,24900,0
20250418,175000,0,24900,24900,24900,24900,0
20250418,174900,0,24900,24900,24900,24900,0
20250418,174800,0,24900,24900,24900,24900,0
20250418,174700,0,24900,24900,24900,24900,0
20250418,174600,0,24900,24900,24900,24900,0
20250418,174500,0,24900,24900,24900,24900,0
20250418,174400,0,24900,24900,24900,24900,0
20250418,174300,0,24900,24900,24900,24900,0
20250418,174200,0,24900,24900,24900,24900,0
20250418,174100,0,24900,24900,24900,24900,0
20250418,174000,0,24900,24900,24900,24900,0
20250418,173900,0,24900,24900,24900,24900,0
20250418,173800,0,24900,24900,24900,24900,0
20250418,173700,0,24900,24900,24900,24900,0
20250418,173600,0,24900,24900,24900,24900,0
20250418,173500,0,24900,24900,24900,24900,0
20250418,173400,0,24900,24900,24900,24900,0
20250418,173300,0,24900,24900,24900,24900,0
20250418,173200,0,24900,24900,24900,24900,0
20250418,173100,0,24900,24900,24900,24900,0
20250418,173000,0,24900,24900,24900,24900,0
20250418,172900,0,24900,24900,24900,24900,0
20250418,172800,0,24900,24900,24900,24900,0
20250418,172700,0,24900,24900,24900,24900,0
20250418,172600,0,24900,24900,24900,24900,0
20250418,172500,0,24900,24900,24900,24900,0
20250418,172400,0,24900,24900,24900,24900,0
20250418,172300,0,24900,24900,24900,24900,0
20250418,172200,0,24900,24900,24900,24900,0
20250418,172100,0,24900,24900,24900,24900,0
20250418,172000,0,24900,24900,24900,24900,0
20250418,171900,0,24900,24900,24900,24900,0
20250418,171800,0,24900,24900,24900,24900,0
20250418,171700,0,24900,24900,24900,24900,0
20250418,171600,0,24900,24900,24900,24900,0
20250418,171500,0,24900,24900,24900,24900,0
20250418,171400,0,24900,24900,24900,24900,0
20250418,171300,0,24900,24900,24900,24900,0
20250418,171200,0,24900,24900,24900,24900,0
20250418,171100,0,24900,24900,24900,24900,0
20250418,171000,0,24900,24900,24900,24900,0
20250418,170900,0,24900,24900,24900,24900,0
20250418,170800,0,24900,24900,24900,24900,0
20250418,170700,0,24900,24900,24900,24900,0
20250418,170600,0,24900,24900,24900,24900,0
20250418,170500,0,24900,24900,24900,24900,0
20250418,170400,0,24900,24900,24900,24900,0
20250418,170300,0,24900,24900,24900,24900,0
20250418,170200,0,24900,24900,24900,24900,0
20250418,170100,0,24900,24900,24900,24900,0
20250418,170000,0,24900,24900,24900,24900,0
20250418,165900,0,24900,24900,24900,24900,0
20250418,165800,0,24900,24900,24900,24900,0
20250418,165700,0,24900,24900,24900,24900,0
20250418,165600,0,24900,24900,24900,24900,0
20250418,165500,0,24900,24900,24900,24900,0
20250418,165400,0,24900,24900,24900,24900,0
20250418,165300,0,24900,24900,24900,24900,0
20250418,165200,0,24900,24900,24900,24900,0
20250418,165100,0,24900,24900,24900,24900,0
20250418,165000,0,24900,24900,24900,24900,0
20250418,164900,0,24900,24900,24900,24900,0
20250418,164800,0,24900,24900,24900,24900,0
20250418,164700,0,24900,24900,24900,24900,0
20250418,164600,0,24900,24900,24900,24900,0
20250418,164500,0,24900,24900,24900,24900,0
20250418,164400,0,24900,24900,24900,24900,0
20250418,164300,0,24900,24900,24900,24900,0
20250418,164200,0,24900,24900,24900,24900,0
20250418,164100,0,24900,24900,24900,24900,0
20250418,164000,0,24900,24900,24900,24900,0
20250418,163900,0,24900,24900,24900,24900,0
20250418,163800,0,24900,24900,24900,24900,0
20250418,163700,0,24900,24900,24900,24900,0
20250418,163600,0,24900,24900,24900,24900,0
20250418,163500,0,24900,24900,24900,24900,0
20250418,163400,0,24900,24900,24900,24900,0
20250418,163300,0,24900,24900,24900,24900,0
20250418,163200,0,24900,24900,24900,24900,0
20250418,163100,0,24900,24900,24900,24900,0
20250418,163000,0,24900,24900,24900,24900,0
20250418,162900,0,24900,24900,24900,24900,0
20250418,162800,0,24900,24900,24900,24900,0
20250418,162700,0,24900,24900,24900,24900,0
20250418,162600,0,24900,24900,24900,24900,0
20250418,162500,0,24900,24900,24900,24900,0
20250418,162400,0,24900,24900,24900,24900,0
20250418,162300,0,24900,24900,24900,24900,0
20250418,162200,0,24900,24900,24900,24900,0
20250418,162100,0,24900,24900,24900,24900,0
20250418,162000,0,24900,24900,24900,24900,0
20250418,161900,0,24900,24900,24900,24900,0
20250418,161800,0,24900,24900,24900,24900,0
20250418,161700,0,24900,24900,24900,24900,0
20250418,161600,0,24900,24900,24900,24900,0
20250418,161500,0,24900,24900,24900,24900,0
20250418,161400,0,24900,24900,24900,24900,0
20250418,161300,0,24900,24900,24900,24900,0
20250418,161200,0,24900,24900,24900,24900,0
20250418,161100,0,24900,24900,24900,24900,0
20250418,161000,0,24900,24900,24900,24900,0
20250418,160900,0,24900,24900,24900,24900,0
20250418,160800,0,24900,24900,24900,24900,0
20250418,160700,0,24900,24900,24900,24900,0
20250418,160600,0,24900,24900,24900,24900,0
20250418,160500,0,24900,24900,24900,24900,0
20250418,160400,0,24900,24900,24900,24900,0
20250418,160300,0,24900,24900,24900,24900,0
20250418,160200,0,24900,24900,24900,24900,0
20250418,160100,0,24900,24900,24900,24900,0
20250418,160000,0,24900,24900,24900,24900,0
20250418,155900,0,24900,24900,24900,24900,0
20250418,155800,0,24900,24900,24900,24900,0
20250418,155700,0,24900,24900,24900,24900,0
20250418,155600,0,24900,24900,24900,24900,0
20250418,155500,0,24900,24900,24900,24900,0
20250418,155400,0,24900,24900,24900,24900,0
20250418,155300,0,24900,24900,24900,24900,0
20250418,155200,0,24900,24900,24900,24900,0
20250418,155100,0,24900,24900,24900,24900,0
20250418,155000,0,24900,24900,24900,24900,0
20250418,154900,0,24900,24900,24900,24900,0
20250418,154800,0,24900,24900,24900,24900,0
20250418,154700,0,24900,24900,24900,24900,0
20250418,154600,0,24900,24900,24900,24900,0
20250418,154500,0,24900,24900,24900,24900,0
20250418,154400,0,24900,24900,24900,24900,0
20250418,154300,0,24900,24900,24900,24900,0
20250418,154200,0,24900,24900,24900,24900,0
20250418,154100,0,24900,24900,24900,24900,0
20250418,154000,0,24900,24900,24900,24900,0
20250418,153900,0,24900,24900,24900,24900,0
20250418,153800,0,24900,24900,24900,24900,0
20250418,153700,0,24900,24900,24900,24900,0
20250418,153600,0,24900,24900,24900,24900,0
20250418,153500,0,24900,24900,24900,24900,0
20250418,153400,0,24900,24900,24900,24900,0
20250418,153300,0,24900,24900,24900,24900,0
20250418,153200,0,24900,24900,24900,24900,0
20250418,153100,0,24900,24900,24900,24900,0
20250418,153000,0,24900,24900,24900,24900,0
20250418,152900,0,24900,24900,24900,24900,0
20250418,152800,0,24900,24900,24900,24900,0
20250418,152700,0,24900,24900,24900,24900,0
20250418,152600,0,24900,24900,24900,24900,0
20250418,152500,0,24900,24900,24900,24900,0
20250418,152400,0,24900,24900,24900,24900,0
20250418,152300,0,24900,24900,24900,24900,0
20250418,152200,0,24900,24900,24900,24900,0
20250418,152100,0,24900,24900,24900,24900,0
20250418,152000,0,24900,24900,24900,24900,0
20250418,151900,0,24900,24900,24900,24900,0
20250418,151800,0,24900,24900,24900,24900,0
20250418,151700,0,24900,24900,24900,24900,0
20250418,151600,0,24900,24900,24900,24900,0
20250418,151500,0,24900,24900,24900,24900,0
20250418,151400,0,24900,24900,24900,24900,0
20250418,151300,0,24900,24900,24900,24900,0
20250418,151200,0,24900,24900,24900,24900,0
20250418,151100,0,24900,24900,24900,24900,0
20250418,151000,0,24900,24900,24900,24900,0
20250418,150900,0,24900,24900,24900,24900,0
20250418,150800,0,24900,24900,24900,24900,0
20250418,150700,0,24900,24900,24900,24900,0
20250418,150600,0,24900,24900,24900,24900,0
20250418,150500,0,24900,24900,24900,24900,0
20250418,150400,0,24900,24900,24900,24900,0
20250418,150300,0,24900,24900,24900,24900,0
20250418,150200,0,24900,24900,24900,24900,0
20250418,150100,0,24900,24900,24900,24900,0
20250418,150000,0,24900,24900,24900,24900,0
20250418,145900,0,24900,24900,24900,24900,0
20250418,145800,0,24900,24900,24900,24900,0
20250418,145700,0,24900,24900,24900,24900,0
20250418,145600,0,24900,24900,24900,24900,0
20250418,145500,0,24900,24900,24900,24900,0
20250418,145400,0,24900,24900,24900,24900,0
20250418,145300,0,24900,24900,24900,24900,0
20250418,145200,0,24900,24900,24900,24900,0
20250418,145100,0,24900,24900,24900,24900,0
20250418,145000,0,24900,24900,24900,24900,0
20250418,144900,0,24900,24900,24900,24900,0
20250418,144800,0,24900,24900,24900,24900,0
20250418,144700,0,24900,24900,24900,24900,0
20250418,144600,0,24900,24900,24900,24900,0
20250418,144500,0,24900,24900,24900,24900,0
20250418,144400,0,24900,24900,24900,24900,0
20250418,144300,0,24900,24900,24900,24900,0
20250418,144200,0,24900,24900,24900,24900,0
20250418,144100,0,24900,24900,24900,24900,0
20250418,144000,0,24900,24900,24900,24900,0
20250418,143900,0,24900,24900,24900,24900,0
20250418,143800,0,24900,24900,24900,24900,0
20250418,143700,0,24900,24900,24900,24900,0
20250418,143600,0,24900,24900,24900,24900,0
20250418,143500,0,24900,24900,24900,24900,0
20250418,143400,0,24900,24900,24900,24900,0
20250418,143300,0,24900,24900,24900,24900,0
20250418,143200,0,24900,24900,24900,24900,0
20250418,143100,0,24900,24900,24900,24900,0
20250418,143000,0,24900,24900,24900,24900,0
20250418,142900,0,24900,24900,24900,24900,0
20250418,142800,0,24900,24900,24900,24900,0
20250418,142700,0,24900,24900,24900,24900,0
20250418,142600,0,24900,24900,24900,24900,0
20250418,142500,0,24900,24900,24900,24900,0
20250418,142400,0,24900,24900,24900,24900,0
20250418,142300,0,24900,24900,24900,24900,0
20250418,142200,0,24900,24900,24900,24900,0
20250418,142100,0,24900,24900,24900,24900,0
20250418,142000,0,24900,24900,24900,24900,0
20250418,141900,0,24900,24900,24900,24900,0
20250418,141800,0,24900,24900,24900,24900,0
20250418,141700,0,24900,24900,24900,24900,0
20250418,141600,0,24900,24900,24900,24900,0
20250418,141500,0,24900,24900,24900,24900,0
20250418,141400,0,24900,24900,24900,24900,0
20250418,141300,0,24900,24900,24900,24900,0
20250418,141200,0,24900,24900,24900,24900,0
20250418,141100,0,24900,24900,24900,24900,0
20250418,141000,0,24900,24900,24900,24900,0
20250418,140900,0,24900,24900,24900,24900,0
20250418,140800,0,24900,24900,24900,24900,0
20250418,140700,0,24900,24900,24900,24900,0
20250418,140600,0,24900,24900,24900,24900,0
20250418,140500,0,24900,24900,24900,24900,0
20250418,140400,0,24900,24900,24900,24900,0
20250418,140300,0,24900,24900,24900,24900,0
20250418,140200,0,24900,24900,24900,24900,0
20250418,140100,0,24900,24900,24900,24900,0
20250418,140000,0,24900,24900,24900,24900,0
20250418,135900,0,24900,24900,24900,24900,0
20250418,135800,0,24900,24900,24900,24900,0
20250418,135700,0,24900,24900,24900,24900,0
20250418,135600,0,24900,24900,24900,24900,0
20250418,135500,0,24900,24900,24900,24900,0
20250418,135400,0,24900,24900,24900,24900,0
20250418,135300,0,24900,24900,24900,24900,0
20250418,135200,0,24900,24900,24900,24900,0
20250418,135100,0,24900,24900,24900,24900,0
20250418,135000,0,24900,24900,24900,24900,0
20250418,134900,0,24900,24900,24900,24900,0
20250418,134800,0,24900,24900,24900,24900,0
20250418,134700,0,24900,24900,24900,24900,0
20250418,134600,0,24900,24900,24900,24900,0
20250418,134500,0,24900,24900,24900,24900,0
20250418,134400,0,24900,24900,24900,24900,0
20250418,134300,0,24900,24900,24900,24900,0
20250418,134200,0,24900,24900,24900,24900,0
20250418,134100,0,24900,24900,24900,24900,0
20250418,134000,0,24900,24900,24900,24900,0
20250418,133900,0,24900,24900,24900,24900,0
20250418,133800,0,24900,24900,24900,24900,0
20250418,133700,0,24900,24900,24900,24900,0
20250418,133600,0,24900,24900,24900,24900,0
20250418,133500,0,24900,24900,24900,24900,0
20250418,133400,0,24900,24900,24900,24900,0
20250418,133300,0,24900,24900,24900,24900,0
20250418,133200,0,24900,24900,24900,24900,0
20250418,133100,0,24900,24900,24900,24900,0
20250418,133000,0,24900,24900,24900,24900,0
20250418,132900,0,24900,24900,24900,24900,0
20250418,132800,0,24900,24900,24900,24900,0
20250418,132700,0,24900,24900,24900,24900,0
20250418,132600,0,24900,24900,24900,24900,0
20250418,132500,0,24900,24900,24900,24900,0
20250418,132400,0,24900,24900,24900,24900,0
20250418,132300,0,24900,24900,24900,24900,0
20250418,132200,0,24900,24900,24900,24900,0
20250418,132100,0,24900,24900,24900,24900,0
20250418,132000,0,24900,24900,24900,24900,0
20250418,131900,0,24900,24900,24900,24900,0
20250418,131800,0,24900,24900,24900,24900,0
20250418,131700,0,24900,24900,24900,24900,0
20250418,131600,0,24900,24900,24900,24900,0
20250418,131500,0,24900,24900,24900,24900,0
20250418,131400,0,24900,24900,24900,24900,0
20250418,131300,0,24900,24900,24900,24900,0
20250418,131200,0,24900,24900,24900,24900,0
20250418,131100,0,24900,24900,24900,24900,0
20250418,131000,0,24900,24900,24900,24900,0
20250418,130900,0,24900,24900,24900,24900,0
20250418,130800,0,24900,24900,24900,24900,0
20250418,130700,0,24900,24900,24900,24900,0
20250418,130600,0,24900,24900,24900,24900,0
20250418,130500,0,24900,24900,24900,24900,0
20250418,130400,0,24900,24900,24900,24900,0
20250418,130300,0,24900,24900,24900,24900,0
20250418,130200,0,24900,24900,24900,24900,0
20250418,130100,0,24900,24900,24900,24900,0
20250418,130000,0,24900,24900,24900,24900,0
20250418,125900,0,24900,24900,24900,24900,0
20250418,125800,0,24900,24900,24900,24900,0
20250418,125700,0,24900,24900,24900,24900,0
20250418,125600,0,24900,24900,24900,24900,0
20250418,125500,0,24900,24900,24900,24900,0
20250418,125400,0,24900,24900,24900,24900,0
20250418,125300,0,24900,24900,24900,24900,0
20250418,125200,0,24900,24900,24900,24900,0
20250418,125100,0,24900,24900,24900,24900,0
20250418,125000,0,24900,24900,24900,24900,0
20250418,124900,0,24900,24900,24900,24900,0
20250418,124800,0,24900,24900,24900,24900,0
20250418,124700,0,24900,24900,24900,24900,0
20250418,124600,0,24900,24900,24900,24900,0
20250418,124500,0,24900,24900,24900,24900,0
20250418,124400,0,24900,24900,24900,24900,0
20250418,124300,0,24900,24900,24900,24900,0
20250418,124200,0,24900,24900,24900,24900,0
20250418,124100,0,24900,24900,24900,24900,0
20250418,124000,0,24900,24900,24900,24900,0
20250418,123900,0,24900,24900,24900,24900,0
20250418,123800,0,24900,24900,24900,24900,0
20250418,123700,0,24900,24900,24900,24900,0
20250418,123600,0,24900,24900,24900,24900,0
20250418,123500,0,24900,24900,24900,24900,0
20250418,123400,0,24900,24900,24900,24900,0
20250418,123300,0,24900,24900,24900,24900,0
20250418,123200,0,24900,24900,24900,24900,0
20250418,123100,0,24900,24900,24900,24900,0
20250418,123000,0,24900,24900,24900,24900,0
20250418,122900,0,24900,24900,24900,24900,0
20250418,122800,0,24900,24900,24900,24900,0
20250418,122700,0,24900,24900,24900,24900,0
20250418,122600,0,24900,24900,24900,24900,0
20250418,122500,0,24900,24900,24900,24900,0
20250418,122400,0,24900,24900,24900,24900,0
20250418,122300,0,24900,24900,24900,24900,0
20250418,122200,0,24900,24900,24900,24900,0
20250418,122100,0,24900,24900,24900,24900,0
20250418,122000,0,24900,24900,24900,24900,0
20250418,121900,0,24900,24900,24900,24900,0
20250418,121800,0,24900,24900,24900,24900,0
20250418,121700,0,24900,24900,24900,24900,0
20250418,121600,0,24900,24900,24900,24900,0
20250418,121500,0,24900,24900,24900,24900,0
20250418,121400,0,24900,24900,24900,24900,0
20250418,121300,0,24900,24900,24900,24900,0
20250418,121200,0,24900,24900,24900,24900,0
20250418,121100,0,24900,24900,24900,24900,0
20250418,121000,0,24900,24900,24900,24900,0
20250418,120900,0,24900,24900,24900,24900,0
20250418,120800,0,24900,24900,24900,24900,0
20250418,120700,0,24900,24900,24900,24900,0
20250418,120600,0,24900,24900,24900,24900,0
20250418,120500,0,24900,24900,24900,24900,0
20250418,120400,0,24900,24900,24900,24900,0
20250418,120300,0,24900,24900,24900,24900,0
20250418,120200,0,24900,24900,24900,24900,0
20250418,120100,0,24900,24900,24900,24900,0
20250418,120000,0,24900,24900,24900,24900,0
20250418,115900,0,24900,24900,24900,24900,0
20250418,115800,0,24900,24900,24900,24900,0
20250418,115700,0,24900,24900,24900,24900,0
20250418,115600,0,24900,24900,24900,24900,0
20250418,115500,0,24900,24900,24900,24900,0
20250418,115400,0,24900,24900,24900,24900,0
20250418,115300,0,24900,24900,24900,24900,0
20250418,115200,0,24900,24900,24900,24900,0
20250418,115100,0,24900,24900,24900,24900,0
20250418,115000,0,24900,24900,24900,24900,0
20250418,114900,0,24900,24900,24900,24900,0
20250418,114800,0,24900,24900,24900,24900,0
20250418,114700,0,24900,24900,24900,24900,0
20250418,114600,0,24900,24900,24900,24900,0
20250418,114500,0,24900,24900,24900,24900,0
20250418,114400,0,24900,24900,24900,24900,0
20250418,114300,0,24900,24900,24900,24900,0
20250418,114200,0,24900,24900,24900,24900,0
20250418,114100,0,24900,24900,24900,24900,0
20250418,114000,0,24900,24900,24900,24900,0
20250418,113900,0,24900,24900,24900,24900,0
20250418,113800,0,24900,24900,24900,24900,0
20250418,113700,0,24900,24900,24900,24900,0
20250418,113600,0,24900,24900,24900,24900,0
20250418,113500,0,24900,24900,24900,24900,0
20250418,113400,0,24900,24900,24900,24900,0
20250418,113300,0,24900,24900,24900,24900,0
20250418,113200,0,24900,24900,24900,24900,0
20250418,113100,0,24900,24900,24900,24900,0
20250418,113000,0,24900,24900,24900,24900,0
20250418,112900,0,24900,24900,24900,24900,0
20250418,112800,0,24900,24900,24900,24900,0
20250418,112700,0,24900,24900,24900,24900,0
20250418,112600,0,24900,24900,24900,24900,0
20250418,112500,0,24900,24900,24900,24900,0
20250418,112400,0,24900,24900,24900,24900,0
20250418,112300,0,24900,24900,24900,24900,0
20250418,112200,0,24900,24900,24900,24900,0
20250418,112100,0,24900,24900,24900,24900,0
20250418,112000,0,24900,24900,24900,24900,0
20250418,111900,0,24900,24900,24900,24900,0
20250418,111800,0,24900,24900,24900,24900,0
20250418,111700,0,24900,24900,24900,24900,0
20250418,111600,0,24900,24900,24900,24900,0
20250418,111500,0,24900,24900,24900,24900,0
20250418,111400,0,24900,24900,24900,24900,0
20250418,111300,0,24900,24900,24900,24900,0
20250418,111200,0,24900,24900,24900,24900,0
20250418,111100,0,24900,24900,24900,24900,0
20250418,111000,0,24900,24900,24900,24900,0
20250418,110900,0,24900,24900,24900,24900,0
20250418,110800,0,24900,24900,24900,24900,0
20250418,110700,0,24900,24900,24900,24900,0
20250418,110600,0,24900,24900,24900,24900,0
20250418,110500,0,24900,24900,24900,24900,0
20250418,110400,0,24900,24900,24900,24900,0
20250418,110300,0,24900,24900,24900,24900,0
20250418,110200,0,24900,24900,24900,24900,0
20250418,110100,0,24900,24900,24900,24900,0
20250418,110000,0,24900,24900,24900,24900,0
20250418,105900,0,24900,24900,24900,24900,0
20250418,105800,0,24900,24900,24900,24900,0
20250418,105700,0,24900,24900,24900,24900,0
20250418,105600,0,24900,24900,24900,24900,0
20250418,105500,0,24900,24900,24900,24900,0
20250418,105400,0,24900,24900,24900,24900,0
20250418,105300,0,24900,24900,24900,24900,0
20250418,105200,0,24900,24900,24900,24900,0
20250418,105100,0,24900,24900,24900,24900,0
20250418,105000,0,24900,24900,24900,24900,0
20250418,104900,0,24900,24900,24900,24900,0
20250418,104800,0,24900,24900,24900,24900,0
20250418,104700,0,24900,24900,24900,24900,0
20250418,104600,0,24900,24900,24900,24900,0
20250418,104500,0,24900,24900,24900,24900,0
20250418,104400,0,24900,24900,24900,24900,0
20250418,104300,0,24900,24900,24900,24900,0
20250418,104200,0,24900,24900,24900,24900,0
20250418,104100,0,24900,24900,24900,24900,0
20250418,104000,0,24900,24900,24900,24900,0
20250418,103900,0,24900,24900,24900,24900,0
20250418,103800,0,24900,24900,24900,24900,0
20250418,103700,0,24900,24900,24900,24900,0
20250418,103600,0,24900,24900,24900,24900,0
20250418,103500,0,24900,24900,24900,24900,0
20250418,103400,0,24900,24900,24900,24900,0
20250418,103300,0,24900,24900,24900,24900,0
20250418,103200,0,24900,24900,24900,24900,0
20250418,103100,0,24900,24900,24900,24900,0
20250418,103000,0,24900,24900,24900,24900,0
20250418,102900,0,24900,24900,24900,24900,0
20250418,102800,0,24900,24900,24900,24900,0
20250418,102700,0,24900,24900,24900,24900,0
20250418,102600,0,24900,24900,24900,24900,0
20250418,102500,0,24900,24900,24900,24900,0
20250418,102400,0,24900,24900,24900,24900,0
20250418,102300,0,24900,24900,24900,24900,0
20250418,102200,0,24900,24900,24900,24900,0
20250418,102100,0,24900,24900,24900,24900,0
20250418,102000,0,24900,24900,24900,24900,0
20250418,101900,0,24900,24900,24900,24900,0
20250418,101800,0,24900,24900,24900,24900,0
20250418,101700,0,24900,24900,24900,24900,0
20250418,101600,0,24900,24900,24900,24900,0
20250418,101500,0,24900,24900,24900,24900,0
20250418,101400,0,24900,24900,24900,24900,0
20250418,101300,0,24900,24900,24900,24900,0
20250418,101200,0,24900,24900,24900,24900,0
20250418,101100,0,24900,24900,24900,24900,0
20250418,101000,0,24900,24900,24900,24900,0
20250418,100900,0,24900,24900,24900,24900,0
20250418,100800,0,24900,24900,24900,24900,0
20250418,100700,0,24900,24900,24900,24900,0
20250418,100600,0,24900,24900,24900,24900,0
20250418,100500,0,24900,24900,24900,24900,0
20250418,100400,0,24900,24900,24900,24900,0
20250418,100300,0,24900,24900,24900,24900,0
20250418,100200,0,24900,24900,24900,24900,0
20250418,100100,0,24900,24900,24900,24900,0
20250418,100000,0,24900,24900,24900,24900,0
20250418,095900,0,24900,24900,24900,24900,0
20250418,095800,0,24900,24900,24900,24900,0
20250418,095700,0,24900,24900,24900,24900,0
20250418,095600,0,24900,24900,24900,24900,0
20250418,095500,0,24900,24900,24900,24900,0
20250418,095400,0,24900,24900,24900,24900,0
20250418,095300,0,24900,24900,24900,24900,0
20250418,095200,0,24900,24900,24900,24900,0
20250418,095100,0,24900,24900,24900,24900,0
20250418,095000,0,24900,24900,24900,24900,0
20250418,094900,0,24900,24900,24900,24900,0
20250418,094800,0,24900,24900,24900,24900,0
20250418,094700,0,24900,24900,24900,24900,0
20250418,094600,0,24900,24900,24900,24900,0
20250418,094500,0,24900,24900,24900,24900,0
20250418,094400,0,24900,24900,24900,24900,0
20250418,094300,0,24900,24900,24900,24900,0
20250418,094200,0,24900,24900,24900,24900,0
20250418,094100,0,24900,24900,24900,24900,0
20250418,094000,0,24900,24900,24900,24900,0
20250418,093900,0,24900,24900,24900,24900,0
20250418,093800,0,24900,24900,24900,24900,0
20250418,093700,0,24900,24900,24900,24900,0
20250418,093600,0,24900,24900,24900,24900,0
20250418,093500,0,24900,24900,24900,24900,0
20250418,093400,0,24900,24900,24900,24900,0
20250418,093300,0,24900,24900,24900,24900,0
20250418,093200,0,24900,24900,24900,24900,0
20250418,093100,0,24900,24900,24900,24900,0
20250418,093000,0,24900,24900,24900,24900,0
20250418,092900,0,24900,24900,24900,24900,0
20250418,092800,0,24900,24900,24900,24900,0
20250418,092700,0,24900,24900,24900,24900,0
20250418,092600,0,24900,24900,24900,24900,0
20250418,092500,0,24900,24900,24900,24900,0
20250418,092400,0,24900,24900,24900,24900,0
20250418,092300,0,24900,24900,24900,24900,0
20250418,092200,0,24900,24900,24900,24900,0
20250418,092100,0,24900,24900,24900,24900,0
20250418,092000,0,24900,24900,24900,24900,0
20250418,091900,0,24900,24900,24900,24900,0
20250418,091800,0,24900,24900,24900,24900,0
20250418,091700,0,24900,24900,24900,24900,0
20250418,091600,0,24900,24900,24900,24900,0
20250418,091500,0,24900,24900,24900,24900,0
20250418,091400,0,24900,24900,24900,24900,0
20250418,091300,0,24900,24900,24900,24900,0
20250418,091200,0,24900,24900,24900,24900,0
20250418,091100,0,24900,24900,24900,24900,0
20250418,091000,0,24900,24900,24900,24900,0
20250418,090900,0,24900,24900,24900,24900,0
20250418,090800,0,24900,24900,24900,24900,0
20250418,090700,0,24900,24900,24900,24900,0
20250418,090600,0,24900,24900,24900,24900,0
20250418,090500,0,24900,24900,24900,24900,0
20250418,090400,0,24900,24900,24900,24900,0
20250418,090300,0,24900,24900,24900,24900,0
20250418,090200,0,24900,24900,24900,24900,0
20250418,090100,0,24900,24900,24900,24900,0
20250418,090000,0,24900,24900,24900,24900,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 195800 0 24900 24900 24900 24900 0
3 20250418 195700 0 24900 24900 24900 24900 0
4 20250418 195600 0 24900 24900 24900 24900 0
5 20250418 195500 0 24900 24900 24900 24900 0
6 20250418 195400 0 24900 24900 24900 24900 0
7 20250418 195300 0 24900 24900 24900 24900 0
8 20250418 195200 0 24900 24900 24900 24900 0
9 20250418 195100 0 24900 24900 24900 24900 0
10 20250418 195000 0 24900 24900 24900 24900 0
11 20250418 194900 0 24900 24900 24900 24900 0
12 20250418 194800 0 24900 24900 24900 24900 0
13 20250418 194700 0 24900 24900 24900 24900 0
14 20250418 194600 0 24900 24900 24900 24900 0
15 20250418 194500 0 24900 24900 24900 24900 0
16 20250418 194400 0 24900 24900 24900 24900 0
17 20250418 194300 0 24900 24900 24900 24900 0
18 20250418 194200 0 24900 24900 24900 24900 0
19 20250418 194100 0 24900 24900 24900 24900 0
20 20250418 194000 0 24900 24900 24900 24900 0
21 20250418 193900 0 24900 24900 24900 24900 0
22 20250418 193800 0 24900 24900 24900 24900 0
23 20250418 193700 0 24900 24900 24900 24900 0
24 20250418 193600 0 24900 24900 24900 24900 0
25 20250418 193500 0 24900 24900 24900 24900 0
26 20250418 193400 0 24900 24900 24900 24900 0
27 20250418 193300 0 24900 24900 24900 24900 0
28 20250418 193200 0 24900 24900 24900 24900 0
29 20250418 193100 0 24900 24900 24900 24900 0
30 20250418 193000 0 24900 24900 24900 24900 0
31 20250418 192900 0 24900 24900 24900 24900 0
32 20250418 192800 0 24900 24900 24900 24900 0
33 20250418 192700 0 24900 24900 24900 24900 0
34 20250418 192600 0 24900 24900 24900 24900 0
35 20250418 192500 0 24900 24900 24900 24900 0
36 20250418 192400 0 24900 24900 24900 24900 0
37 20250418 192300 0 24900 24900 24900 24900 0
38 20250418 192200 0 24900 24900 24900 24900 0
39 20250418 192100 0 24900 24900 24900 24900 0
40 20250418 192000 0 24900 24900 24900 24900 0
41 20250418 191900 0 24900 24900 24900 24900 0
42 20250418 191800 0 24900 24900 24900 24900 0
43 20250418 191700 0 24900 24900 24900 24900 0
44 20250418 191600 0 24900 24900 24900 24900 0
45 20250418 191500 0 24900 24900 24900 24900 0
46 20250418 191400 0 24900 24900 24900 24900 0
47 20250418 191300 0 24900 24900 24900 24900 0
48 20250418 191200 0 24900 24900 24900 24900 0
49 20250418 191100 0 24900 24900 24900 24900 0
50 20250418 191000 0 24900 24900 24900 24900 0
51 20250418 190900 0 24900 24900 24900 24900 0
52 20250418 190800 0 24900 24900 24900 24900 0
53 20250418 190700 0 24900 24900 24900 24900 0
54 20250418 190600 0 24900 24900 24900 24900 0
55 20250418 190500 0 24900 24900 24900 24900 0
56 20250418 190400 0 24900 24900 24900 24900 0
57 20250418 190300 0 24900 24900 24900 24900 0
58 20250418 190200 0 24900 24900 24900 24900 0
59 20250418 190100 0 24900 24900 24900 24900 0
60 20250418 190000 0 24900 24900 24900 24900 0
61 20250418 185900 0 24900 24900 24900 24900 0
62 20250418 185800 0 24900 24900 24900 24900 0
63 20250418 185700 0 24900 24900 24900 24900 0
64 20250418 185600 0 24900 24900 24900 24900 0
65 20250418 185500 0 24900 24900 24900 24900 0
66 20250418 185400 0 24900 24900 24900 24900 0
67 20250418 185300 0 24900 24900 24900 24900 0
68 20250418 185200 0 24900 24900 24900 24900 0
69 20250418 185100 0 24900 24900 24900 24900 0
70 20250418 185000 0 24900 24900 24900 24900 0
71 20250418 184900 0 24900 24900 24900 24900 0
72 20250418 184800 0 24900 24900 24900 24900 0
73 20250418 184700 0 24900 24900 24900 24900 0
74 20250418 184600 0 24900 24900 24900 24900 0
75 20250418 184500 0 24900 24900 24900 24900 0
76 20250418 184400 0 24900 24900 24900 24900 0
77 20250418 184300 0 24900 24900 24900 24900 0
78 20250418 184200 0 24900 24900 24900 24900 0
79 20250418 184100 0 24900 24900 24900 24900 0
80 20250418 184000 0 24900 24900 24900 24900 0
81 20250418 183900 0 24900 24900 24900 24900 0
82 20250418 183800 0 24900 24900 24900 24900 0
83 20250418 183700 0 24900 24900 24900 24900 0
84 20250418 183600 0 24900 24900 24900 24900 0
85 20250418 183500 0 24900 24900 24900 24900 0
86 20250418 183400 0 24900 24900 24900 24900 0
87 20250418 183300 0 24900 24900 24900 24900 0
88 20250418 183200 0 24900 24900 24900 24900 0
89 20250418 183100 0 24900 24900 24900 24900 0
90 20250418 183000 0 24900 24900 24900 24900 0
91 20250418 182900 0 24900 24900 24900 24900 0
92 20250418 182800 0 24900 24900 24900 24900 0
93 20250418 182700 0 24900 24900 24900 24900 0
94 20250418 182600 0 24900 24900 24900 24900 0
95 20250418 182500 0 24900 24900 24900 24900 0
96 20250418 182400 0 24900 24900 24900 24900 0
97 20250418 182300 0 24900 24900 24900 24900 0
98 20250418 182200 0 24900 24900 24900 24900 0
99 20250418 182100 0 24900 24900 24900 24900 0
100 20250418 182000 0 24900 24900 24900 24900 0
101 20250418 181900 0 24900 24900 24900 24900 0
102 20250418 181800 0 24900 24900 24900 24900 0
103 20250418 181700 0 24900 24900 24900 24900 0
104 20250418 181600 0 24900 24900 24900 24900 0
105 20250418 181500 0 24900 24900 24900 24900 0
106 20250418 181400 0 24900 24900 24900 24900 0
107 20250418 181300 0 24900 24900 24900 24900 0
108 20250418 181200 0 24900 24900 24900 24900 0
109 20250418 181100 0 24900 24900 24900 24900 0
110 20250418 181000 0 24900 24900 24900 24900 0
111 20250418 180900 0 24900 24900 24900 24900 0
112 20250418 180800 0 24900 24900 24900 24900 0
113 20250418 180700 0 24900 24900 24900 24900 0
114 20250418 180600 0 24900 24900 24900 24900 0
115 20250418 180500 0 24900 24900 24900 24900 0
116 20250418 180400 0 24900 24900 24900 24900 0
117 20250418 180300 0 24900 24900 24900 24900 0
118 20250418 180200 0 24900 24900 24900 24900 0
119 20250418 180100 0 24900 24900 24900 24900 0
120 20250418 180000 0 24900 24900 24900 24900 0
121 20250418 175900 0 24900 24900 24900 24900 0
122 20250418 175800 0 24900 24900 24900 24900 0
123 20250418 175700 0 24900 24900 24900 24900 0
124 20250418 175600 0 24900 24900 24900 24900 0
125 20250418 175500 0 24900 24900 24900 24900 0
126 20250418 175400 0 24900 24900 24900 24900 0
127 20250418 175300 0 24900 24900 24900 24900 0
128 20250418 175200 0 24900 24900 24900 24900 0
129 20250418 175100 0 24900 24900 24900 24900 0
130 20250418 175000 0 24900 24900 24900 24900 0
131 20250418 174900 0 24900 24900 24900 24900 0
132 20250418 174800 0 24900 24900 24900 24900 0
133 20250418 174700 0 24900 24900 24900 24900 0
134 20250418 174600 0 24900 24900 24900 24900 0
135 20250418 174500 0 24900 24900 24900 24900 0
136 20250418 174400 0 24900 24900 24900 24900 0
137 20250418 174300 0 24900 24900 24900 24900 0
138 20250418 174200 0 24900 24900 24900 24900 0
139 20250418 174100 0 24900 24900 24900 24900 0
140 20250418 174000 0 24900 24900 24900 24900 0
141 20250418 173900 0 24900 24900 24900 24900 0
142 20250418 173800 0 24900 24900 24900 24900 0
143 20250418 173700 0 24900 24900 24900 24900 0
144 20250418 173600 0 24900 24900 24900 24900 0
145 20250418 173500 0 24900 24900 24900 24900 0
146 20250418 173400 0 24900 24900 24900 24900 0
147 20250418 173300 0 24900 24900 24900 24900 0
148 20250418 173200 0 24900 24900 24900 24900 0
149 20250418 173100 0 24900 24900 24900 24900 0
150 20250418 173000 0 24900 24900 24900 24900 0
151 20250418 172900 0 24900 24900 24900 24900 0
152 20250418 172800 0 24900 24900 24900 24900 0
153 20250418 172700 0 24900 24900 24900 24900 0
154 20250418 172600 0 24900 24900 24900 24900 0
155 20250418 172500 0 24900 24900 24900 24900 0
156 20250418 172400 0 24900 24900 24900 24900 0
157 20250418 172300 0 24900 24900 24900 24900 0
158 20250418 172200 0 24900 24900 24900 24900 0
159 20250418 172100 0 24900 24900 24900 24900 0
160 20250418 172000 0 24900 24900 24900 24900 0
161 20250418 171900 0 24900 24900 24900 24900 0
162 20250418 171800 0 24900 24900 24900 24900 0
163 20250418 171700 0 24900 24900 24900 24900 0
164 20250418 171600 0 24900 24900 24900 24900 0
165 20250418 171500 0 24900 24900 24900 24900 0
166 20250418 171400 0 24900 24900 24900 24900 0
167 20250418 171300 0 24900 24900 24900 24900 0
168 20250418 171200 0 24900 24900 24900 24900 0
169 20250418 171100 0 24900 24900 24900 24900 0
170 20250418 171000 0 24900 24900 24900 24900 0
171 20250418 170900 0 24900 24900 24900 24900 0
172 20250418 170800 0 24900 24900 24900 24900 0
173 20250418 170700 0 24900 24900 24900 24900 0
174 20250418 170600 0 24900 24900 24900 24900 0
175 20250418 170500 0 24900 24900 24900 24900 0
176 20250418 170400 0 24900 24900 24900 24900 0
177 20250418 170300 0 24900 24900 24900 24900 0
178 20250418 170200 0 24900 24900 24900 24900 0
179 20250418 170100 0 24900 24900 24900 24900 0
180 20250418 170000 0 24900 24900 24900 24900 0
181 20250418 165900 0 24900 24900 24900 24900 0
182 20250418 165800 0 24900 24900 24900 24900 0
183 20250418 165700 0 24900 24900 24900 24900 0
184 20250418 165600 0 24900 24900 24900 24900 0
185 20250418 165500 0 24900 24900 24900 24900 0
186 20250418 165400 0 24900 24900 24900 24900 0
187 20250418 165300 0 24900 24900 24900 24900 0
188 20250418 165200 0 24900 24900 24900 24900 0
189 20250418 165100 0 24900 24900 24900 24900 0
190 20250418 165000 0 24900 24900 24900 24900 0
191 20250418 164900 0 24900 24900 24900 24900 0
192 20250418 164800 0 24900 24900 24900 24900 0
193 20250418 164700 0 24900 24900 24900 24900 0
194 20250418 164600 0 24900 24900 24900 24900 0
195 20250418 164500 0 24900 24900 24900 24900 0
196 20250418 164400 0 24900 24900 24900 24900 0
197 20250418 164300 0 24900 24900 24900 24900 0
198 20250418 164200 0 24900 24900 24900 24900 0
199 20250418 164100 0 24900 24900 24900 24900 0
200 20250418 164000 0 24900 24900 24900 24900 0
201 20250418 163900 0 24900 24900 24900 24900 0
202 20250418 163800 0 24900 24900 24900 24900 0
203 20250418 163700 0 24900 24900 24900 24900 0
204 20250418 163600 0 24900 24900 24900 24900 0
205 20250418 163500 0 24900 24900 24900 24900 0
206 20250418 163400 0 24900 24900 24900 24900 0
207 20250418 163300 0 24900 24900 24900 24900 0
208 20250418 163200 0 24900 24900 24900 24900 0
209 20250418 163100 0 24900 24900 24900 24900 0
210 20250418 163000 0 24900 24900 24900 24900 0
211 20250418 162900 0 24900 24900 24900 24900 0
212 20250418 162800 0 24900 24900 24900 24900 0
213 20250418 162700 0 24900 24900 24900 24900 0
214 20250418 162600 0 24900 24900 24900 24900 0
215 20250418 162500 0 24900 24900 24900 24900 0
216 20250418 162400 0 24900 24900 24900 24900 0
217 20250418 162300 0 24900 24900 24900 24900 0
218 20250418 162200 0 24900 24900 24900 24900 0
219 20250418 162100 0 24900 24900 24900 24900 0
220 20250418 162000 0 24900 24900 24900 24900 0
221 20250418 161900 0 24900 24900 24900 24900 0
222 20250418 161800 0 24900 24900 24900 24900 0
223 20250418 161700 0 24900 24900 24900 24900 0
224 20250418 161600 0 24900 24900 24900 24900 0
225 20250418 161500 0 24900 24900 24900 24900 0
226 20250418 161400 0 24900 24900 24900 24900 0
227 20250418 161300 0 24900 24900 24900 24900 0
228 20250418 161200 0 24900 24900 24900 24900 0
229 20250418 161100 0 24900 24900 24900 24900 0
230 20250418 161000 0 24900 24900 24900 24900 0
231 20250418 160900 0 24900 24900 24900 24900 0
232 20250418 160800 0 24900 24900 24900 24900 0
233 20250418 160700 0 24900 24900 24900 24900 0
234 20250418 160600 0 24900 24900 24900 24900 0
235 20250418 160500 0 24900 24900 24900 24900 0
236 20250418 160400 0 24900 24900 24900 24900 0
237 20250418 160300 0 24900 24900 24900 24900 0
238 20250418 160200 0 24900 24900 24900 24900 0
239 20250418 160100 0 24900 24900 24900 24900 0
240 20250418 160000 0 24900 24900 24900 24900 0
241 20250418 155900 0 24900 24900 24900 24900 0
242 20250418 155800 0 24900 24900 24900 24900 0
243 20250418 155700 0 24900 24900 24900 24900 0
244 20250418 155600 0 24900 24900 24900 24900 0
245 20250418 155500 0 24900 24900 24900 24900 0
246 20250418 155400 0 24900 24900 24900 24900 0
247 20250418 155300 0 24900 24900 24900 24900 0
248 20250418 155200 0 24900 24900 24900 24900 0
249 20250418 155100 0 24900 24900 24900 24900 0
250 20250418 155000 0 24900 24900 24900 24900 0
251 20250418 154900 0 24900 24900 24900 24900 0
252 20250418 154800 0 24900 24900 24900 24900 0
253 20250418 154700 0 24900 24900 24900 24900 0
254 20250418 154600 0 24900 24900 24900 24900 0
255 20250418 154500 0 24900 24900 24900 24900 0
256 20250418 154400 0 24900 24900 24900 24900 0
257 20250418 154300 0 24900 24900 24900 24900 0
258 20250418 154200 0 24900 24900 24900 24900 0
259 20250418 154100 0 24900 24900 24900 24900 0
260 20250418 154000 0 24900 24900 24900 24900 0
261 20250418 153900 0 24900 24900 24900 24900 0
262 20250418 153800 0 24900 24900 24900 24900 0
263 20250418 153700 0 24900 24900 24900 24900 0
264 20250418 153600 0 24900 24900 24900 24900 0
265 20250418 153500 0 24900 24900 24900 24900 0
266 20250418 153400 0 24900 24900 24900 24900 0
267 20250418 153300 0 24900 24900 24900 24900 0
268 20250418 153200 0 24900 24900 24900 24900 0
269 20250418 153100 0 24900 24900 24900 24900 0
270 20250418 153000 0 24900 24900 24900 24900 0
271 20250418 152900 0 24900 24900 24900 24900 0
272 20250418 152800 0 24900 24900 24900 24900 0
273 20250418 152700 0 24900 24900 24900 24900 0
274 20250418 152600 0 24900 24900 24900 24900 0
275 20250418 152500 0 24900 24900 24900 24900 0
276 20250418 152400 0 24900 24900 24900 24900 0
277 20250418 152300 0 24900 24900 24900 24900 0
278 20250418 152200 0 24900 24900 24900 24900 0
279 20250418 152100 0 24900 24900 24900 24900 0
280 20250418 152000 0 24900 24900 24900 24900 0
281 20250418 151900 0 24900 24900 24900 24900 0
282 20250418 151800 0 24900 24900 24900 24900 0
283 20250418 151700 0 24900 24900 24900 24900 0
284 20250418 151600 0 24900 24900 24900 24900 0
285 20250418 151500 0 24900 24900 24900 24900 0
286 20250418 151400 0 24900 24900 24900 24900 0
287 20250418 151300 0 24900 24900 24900 24900 0
288 20250418 151200 0 24900 24900 24900 24900 0
289 20250418 151100 0 24900 24900 24900 24900 0
290 20250418 151000 0 24900 24900 24900 24900 0
291 20250418 150900 0 24900 24900 24900 24900 0
292 20250418 150800 0 24900 24900 24900 24900 0
293 20250418 150700 0 24900 24900 24900 24900 0
294 20250418 150600 0 24900 24900 24900 24900 0
295 20250418 150500 0 24900 24900 24900 24900 0
296 20250418 150400 0 24900 24900 24900 24900 0
297 20250418 150300 0 24900 24900 24900 24900 0
298 20250418 150200 0 24900 24900 24900 24900 0
299 20250418 150100 0 24900 24900 24900 24900 0
300 20250418 150000 0 24900 24900 24900 24900 0
301 20250418 145900 0 24900 24900 24900 24900 0
302 20250418 145800 0 24900 24900 24900 24900 0
303 20250418 145700 0 24900 24900 24900 24900 0
304 20250418 145600 0 24900 24900 24900 24900 0
305 20250418 145500 0 24900 24900 24900 24900 0
306 20250418 145400 0 24900 24900 24900 24900 0
307 20250418 145300 0 24900 24900 24900 24900 0
308 20250418 145200 0 24900 24900 24900 24900 0
309 20250418 145100 0 24900 24900 24900 24900 0
310 20250418 145000 0 24900 24900 24900 24900 0
311 20250418 144900 0 24900 24900 24900 24900 0
312 20250418 144800 0 24900 24900 24900 24900 0
313 20250418 144700 0 24900 24900 24900 24900 0
314 20250418 144600 0 24900 24900 24900 24900 0
315 20250418 144500 0 24900 24900 24900 24900 0
316 20250418 144400 0 24900 24900 24900 24900 0
317 20250418 144300 0 24900 24900 24900 24900 0
318 20250418 144200 0 24900 24900 24900 24900 0
319 20250418 144100 0 24900 24900 24900 24900 0
320 20250418 144000 0 24900 24900 24900 24900 0
321 20250418 143900 0 24900 24900 24900 24900 0
322 20250418 143800 0 24900 24900 24900 24900 0
323 20250418 143700 0 24900 24900 24900 24900 0
324 20250418 143600 0 24900 24900 24900 24900 0
325 20250418 143500 0 24900 24900 24900 24900 0
326 20250418 143400 0 24900 24900 24900 24900 0
327 20250418 143300 0 24900 24900 24900 24900 0
328 20250418 143200 0 24900 24900 24900 24900 0
329 20250418 143100 0 24900 24900 24900 24900 0
330 20250418 143000 0 24900 24900 24900 24900 0
331 20250418 142900 0 24900 24900 24900 24900 0
332 20250418 142800 0 24900 24900 24900 24900 0
333 20250418 142700 0 24900 24900 24900 24900 0
334 20250418 142600 0 24900 24900 24900 24900 0
335 20250418 142500 0 24900 24900 24900 24900 0
336 20250418 142400 0 24900 24900 24900 24900 0
337 20250418 142300 0 24900 24900 24900 24900 0
338 20250418 142200 0 24900 24900 24900 24900 0
339 20250418 142100 0 24900 24900 24900 24900 0
340 20250418 142000 0 24900 24900 24900 24900 0
341 20250418 141900 0 24900 24900 24900 24900 0
342 20250418 141800 0 24900 24900 24900 24900 0
343 20250418 141700 0 24900 24900 24900 24900 0
344 20250418 141600 0 24900 24900 24900 24900 0
345 20250418 141500 0 24900 24900 24900 24900 0
346 20250418 141400 0 24900 24900 24900 24900 0
347 20250418 141300 0 24900 24900 24900 24900 0
348 20250418 141200 0 24900 24900 24900 24900 0
349 20250418 141100 0 24900 24900 24900 24900 0
350 20250418 141000 0 24900 24900 24900 24900 0
351 20250418 140900 0 24900 24900 24900 24900 0
352 20250418 140800 0 24900 24900 24900 24900 0
353 20250418 140700 0 24900 24900 24900 24900 0
354 20250418 140600 0 24900 24900 24900 24900 0
355 20250418 140500 0 24900 24900 24900 24900 0
356 20250418 140400 0 24900 24900 24900 24900 0
357 20250418 140300 0 24900 24900 24900 24900 0
358 20250418 140200 0 24900 24900 24900 24900 0
359 20250418 140100 0 24900 24900 24900 24900 0
360 20250418 140000 0 24900 24900 24900 24900 0
361 20250418 135900 0 24900 24900 24900 24900 0
362 20250418 135800 0 24900 24900 24900 24900 0
363 20250418 135700 0 24900 24900 24900 24900 0
364 20250418 135600 0 24900 24900 24900 24900 0
365 20250418 135500 0 24900 24900 24900 24900 0
366 20250418 135400 0 24900 24900 24900 24900 0
367 20250418 135300 0 24900 24900 24900 24900 0
368 20250418 135200 0 24900 24900 24900 24900 0
369 20250418 135100 0 24900 24900 24900 24900 0
370 20250418 135000 0 24900 24900 24900 24900 0
371 20250418 134900 0 24900 24900 24900 24900 0
372 20250418 134800 0 24900 24900 24900 24900 0
373 20250418 134700 0 24900 24900 24900 24900 0
374 20250418 134600 0 24900 24900 24900 24900 0
375 20250418 134500 0 24900 24900 24900 24900 0
376 20250418 134400 0 24900 24900 24900 24900 0
377 20250418 134300 0 24900 24900 24900 24900 0
378 20250418 134200 0 24900 24900 24900 24900 0
379 20250418 134100 0 24900 24900 24900 24900 0
380 20250418 134000 0 24900 24900 24900 24900 0
381 20250418 133900 0 24900 24900 24900 24900 0
382 20250418 133800 0 24900 24900 24900 24900 0
383 20250418 133700 0 24900 24900 24900 24900 0
384 20250418 133600 0 24900 24900 24900 24900 0
385 20250418 133500 0 24900 24900 24900 24900 0
386 20250418 133400 0 24900 24900 24900 24900 0
387 20250418 133300 0 24900 24900 24900 24900 0
388 20250418 133200 0 24900 24900 24900 24900 0
389 20250418 133100 0 24900 24900 24900 24900 0
390 20250418 133000 0 24900 24900 24900 24900 0
391 20250418 132900 0 24900 24900 24900 24900 0
392 20250418 132800 0 24900 24900 24900 24900 0
393 20250418 132700 0 24900 24900 24900 24900 0
394 20250418 132600 0 24900 24900 24900 24900 0
395 20250418 132500 0 24900 24900 24900 24900 0
396 20250418 132400 0 24900 24900 24900 24900 0
397 20250418 132300 0 24900 24900 24900 24900 0
398 20250418 132200 0 24900 24900 24900 24900 0
399 20250418 132100 0 24900 24900 24900 24900 0
400 20250418 132000 0 24900 24900 24900 24900 0
401 20250418 131900 0 24900 24900 24900 24900 0
402 20250418 131800 0 24900 24900 24900 24900 0
403 20250418 131700 0 24900 24900 24900 24900 0
404 20250418 131600 0 24900 24900 24900 24900 0
405 20250418 131500 0 24900 24900 24900 24900 0
406 20250418 131400 0 24900 24900 24900 24900 0
407 20250418 131300 0 24900 24900 24900 24900 0
408 20250418 131200 0 24900 24900 24900 24900 0
409 20250418 131100 0 24900 24900 24900 24900 0
410 20250418 131000 0 24900 24900 24900 24900 0
411 20250418 130900 0 24900 24900 24900 24900 0
412 20250418 130800 0 24900 24900 24900 24900 0
413 20250418 130700 0 24900 24900 24900 24900 0
414 20250418 130600 0 24900 24900 24900 24900 0
415 20250418 130500 0 24900 24900 24900 24900 0
416 20250418 130400 0 24900 24900 24900 24900 0
417 20250418 130300 0 24900 24900 24900 24900 0
418 20250418 130200 0 24900 24900 24900 24900 0
419 20250418 130100 0 24900 24900 24900 24900 0
420 20250418 130000 0 24900 24900 24900 24900 0
421 20250418 125900 0 24900 24900 24900 24900 0
422 20250418 125800 0 24900 24900 24900 24900 0
423 20250418 125700 0 24900 24900 24900 24900 0
424 20250418 125600 0 24900 24900 24900 24900 0
425 20250418 125500 0 24900 24900 24900 24900 0
426 20250418 125400 0 24900 24900 24900 24900 0
427 20250418 125300 0 24900 24900 24900 24900 0
428 20250418 125200 0 24900 24900 24900 24900 0
429 20250418 125100 0 24900 24900 24900 24900 0
430 20250418 125000 0 24900 24900 24900 24900 0
431 20250418 124900 0 24900 24900 24900 24900 0
432 20250418 124800 0 24900 24900 24900 24900 0
433 20250418 124700 0 24900 24900 24900 24900 0
434 20250418 124600 0 24900 24900 24900 24900 0
435 20250418 124500 0 24900 24900 24900 24900 0
436 20250418 124400 0 24900 24900 24900 24900 0
437 20250418 124300 0 24900 24900 24900 24900 0
438 20250418 124200 0 24900 24900 24900 24900 0
439 20250418 124100 0 24900 24900 24900 24900 0
440 20250418 124000 0 24900 24900 24900 24900 0
441 20250418 123900 0 24900 24900 24900 24900 0
442 20250418 123800 0 24900 24900 24900 24900 0
443 20250418 123700 0 24900 24900 24900 24900 0
444 20250418 123600 0 24900 24900 24900 24900 0
445 20250418 123500 0 24900 24900 24900 24900 0
446 20250418 123400 0 24900 24900 24900 24900 0
447 20250418 123300 0 24900 24900 24900 24900 0
448 20250418 123200 0 24900 24900 24900 24900 0
449 20250418 123100 0 24900 24900 24900 24900 0
450 20250418 123000 0 24900 24900 24900 24900 0
451 20250418 122900 0 24900 24900 24900 24900 0
452 20250418 122800 0 24900 24900 24900 24900 0
453 20250418 122700 0 24900 24900 24900 24900 0
454 20250418 122600 0 24900 24900 24900 24900 0
455 20250418 122500 0 24900 24900 24900 24900 0
456 20250418 122400 0 24900 24900 24900 24900 0
457 20250418 122300 0 24900 24900 24900 24900 0
458 20250418 122200 0 24900 24900 24900 24900 0
459 20250418 122100 0 24900 24900 24900 24900 0
460 20250418 122000 0 24900 24900 24900 24900 0
461 20250418 121900 0 24900 24900 24900 24900 0
462 20250418 121800 0 24900 24900 24900 24900 0
463 20250418 121700 0 24900 24900 24900 24900 0
464 20250418 121600 0 24900 24900 24900 24900 0
465 20250418 121500 0 24900 24900 24900 24900 0
466 20250418 121400 0 24900 24900 24900 24900 0
467 20250418 121300 0 24900 24900 24900 24900 0
468 20250418 121200 0 24900 24900 24900 24900 0
469 20250418 121100 0 24900 24900 24900 24900 0
470 20250418 121000 0 24900 24900 24900 24900 0
471 20250418 120900 0 24900 24900 24900 24900 0
472 20250418 120800 0 24900 24900 24900 24900 0
473 20250418 120700 0 24900 24900 24900 24900 0
474 20250418 120600 0 24900 24900 24900 24900 0
475 20250418 120500 0 24900 24900 24900 24900 0
476 20250418 120400 0 24900 24900 24900 24900 0
477 20250418 120300 0 24900 24900 24900 24900 0
478 20250418 120200 0 24900 24900 24900 24900 0
479 20250418 120100 0 24900 24900 24900 24900 0
480 20250418 120000 0 24900 24900 24900 24900 0
481 20250418 115900 0 24900 24900 24900 24900 0
482 20250418 115800 0 24900 24900 24900 24900 0
483 20250418 115700 0 24900 24900 24900 24900 0
484 20250418 115600 0 24900 24900 24900 24900 0
485 20250418 115500 0 24900 24900 24900 24900 0
486 20250418 115400 0 24900 24900 24900 24900 0
487 20250418 115300 0 24900 24900 24900 24900 0
488 20250418 115200 0 24900 24900 24900 24900 0
489 20250418 115100 0 24900 24900 24900 24900 0
490 20250418 115000 0 24900 24900 24900 24900 0
491 20250418 114900 0 24900 24900 24900 24900 0
492 20250418 114800 0 24900 24900 24900 24900 0
493 20250418 114700 0 24900 24900 24900 24900 0
494 20250418 114600 0 24900 24900 24900 24900 0
495 20250418 114500 0 24900 24900 24900 24900 0
496 20250418 114400 0 24900 24900 24900 24900 0
497 20250418 114300 0 24900 24900 24900 24900 0
498 20250418 114200 0 24900 24900 24900 24900 0
499 20250418 114100 0 24900 24900 24900 24900 0
500 20250418 114000 0 24900 24900 24900 24900 0
501 20250418 113900 0 24900 24900 24900 24900 0
502 20250418 113800 0 24900 24900 24900 24900 0
503 20250418 113700 0 24900 24900 24900 24900 0
504 20250418 113600 0 24900 24900 24900 24900 0
505 20250418 113500 0 24900 24900 24900 24900 0
506 20250418 113400 0 24900 24900 24900 24900 0
507 20250418 113300 0 24900 24900 24900 24900 0
508 20250418 113200 0 24900 24900 24900 24900 0
509 20250418 113100 0 24900 24900 24900 24900 0
510 20250418 113000 0 24900 24900 24900 24900 0
511 20250418 112900 0 24900 24900 24900 24900 0
512 20250418 112800 0 24900 24900 24900 24900 0
513 20250418 112700 0 24900 24900 24900 24900 0
514 20250418 112600 0 24900 24900 24900 24900 0
515 20250418 112500 0 24900 24900 24900 24900 0
516 20250418 112400 0 24900 24900 24900 24900 0
517 20250418 112300 0 24900 24900 24900 24900 0
518 20250418 112200 0 24900 24900 24900 24900 0
519 20250418 112100 0 24900 24900 24900 24900 0
520 20250418 112000 0 24900 24900 24900 24900 0
521 20250418 111900 0 24900 24900 24900 24900 0
522 20250418 111800 0 24900 24900 24900 24900 0
523 20250418 111700 0 24900 24900 24900 24900 0
524 20250418 111600 0 24900 24900 24900 24900 0
525 20250418 111500 0 24900 24900 24900 24900 0
526 20250418 111400 0 24900 24900 24900 24900 0
527 20250418 111300 0 24900 24900 24900 24900 0
528 20250418 111200 0 24900 24900 24900 24900 0
529 20250418 111100 0 24900 24900 24900 24900 0
530 20250418 111000 0 24900 24900 24900 24900 0
531 20250418 110900 0 24900 24900 24900 24900 0
532 20250418 110800 0 24900 24900 24900 24900 0
533 20250418 110700 0 24900 24900 24900 24900 0
534 20250418 110600 0 24900 24900 24900 24900 0
535 20250418 110500 0 24900 24900 24900 24900 0
536 20250418 110400 0 24900 24900 24900 24900 0
537 20250418 110300 0 24900 24900 24900 24900 0
538 20250418 110200 0 24900 24900 24900 24900 0
539 20250418 110100 0 24900 24900 24900 24900 0
540 20250418 110000 0 24900 24900 24900 24900 0
541 20250418 105900 0 24900 24900 24900 24900 0
542 20250418 105800 0 24900 24900 24900 24900 0
543 20250418 105700 0 24900 24900 24900 24900 0
544 20250418 105600 0 24900 24900 24900 24900 0
545 20250418 105500 0 24900 24900 24900 24900 0
546 20250418 105400 0 24900 24900 24900 24900 0
547 20250418 105300 0 24900 24900 24900 24900 0
548 20250418 105200 0 24900 24900 24900 24900 0
549 20250418 105100 0 24900 24900 24900 24900 0
550 20250418 105000 0 24900 24900 24900 24900 0
551 20250418 104900 0 24900 24900 24900 24900 0
552 20250418 104800 0 24900 24900 24900 24900 0
553 20250418 104700 0 24900 24900 24900 24900 0
554 20250418 104600 0 24900 24900 24900 24900 0
555 20250418 104500 0 24900 24900 24900 24900 0
556 20250418 104400 0 24900 24900 24900 24900 0
557 20250418 104300 0 24900 24900 24900 24900 0
558 20250418 104200 0 24900 24900 24900 24900 0
559 20250418 104100 0 24900 24900 24900 24900 0
560 20250418 104000 0 24900 24900 24900 24900 0
561 20250418 103900 0 24900 24900 24900 24900 0
562 20250418 103800 0 24900 24900 24900 24900 0
563 20250418 103700 0 24900 24900 24900 24900 0
564 20250418 103600 0 24900 24900 24900 24900 0
565 20250418 103500 0 24900 24900 24900 24900 0
566 20250418 103400 0 24900 24900 24900 24900 0
567 20250418 103300 0 24900 24900 24900 24900 0
568 20250418 103200 0 24900 24900 24900 24900 0
569 20250418 103100 0 24900 24900 24900 24900 0
570 20250418 103000 0 24900 24900 24900 24900 0
571 20250418 102900 0 24900 24900 24900 24900 0
572 20250418 102800 0 24900 24900 24900 24900 0
573 20250418 102700 0 24900 24900 24900 24900 0
574 20250418 102600 0 24900 24900 24900 24900 0
575 20250418 102500 0 24900 24900 24900 24900 0
576 20250418 102400 0 24900 24900 24900 24900 0
577 20250418 102300 0 24900 24900 24900 24900 0
578 20250418 102200 0 24900 24900 24900 24900 0
579 20250418 102100 0 24900 24900 24900 24900 0
580 20250418 102000 0 24900 24900 24900 24900 0
581 20250418 101900 0 24900 24900 24900 24900 0
582 20250418 101800 0 24900 24900 24900 24900 0
583 20250418 101700 0 24900 24900 24900 24900 0
584 20250418 101600 0 24900 24900 24900 24900 0
585 20250418 101500 0 24900 24900 24900 24900 0
586 20250418 101400 0 24900 24900 24900 24900 0
587 20250418 101300 0 24900 24900 24900 24900 0
588 20250418 101200 0 24900 24900 24900 24900 0
589 20250418 101100 0 24900 24900 24900 24900 0
590 20250418 101000 0 24900 24900 24900 24900 0
591 20250418 100900 0 24900 24900 24900 24900 0
592 20250418 100800 0 24900 24900 24900 24900 0
593 20250418 100700 0 24900 24900 24900 24900 0
594 20250418 100600 0 24900 24900 24900 24900 0
595 20250418 100500 0 24900 24900 24900 24900 0
596 20250418 100400 0 24900 24900 24900 24900 0
597 20250418 100300 0 24900 24900 24900 24900 0
598 20250418 100200 0 24900 24900 24900 24900 0
599 20250418 100100 0 24900 24900 24900 24900 0
600 20250418 100000 0 24900 24900 24900 24900 0
601 20250418 095900 0 24900 24900 24900 24900 0
602 20250418 095800 0 24900 24900 24900 24900 0
603 20250418 095700 0 24900 24900 24900 24900 0
604 20250418 095600 0 24900 24900 24900 24900 0
605 20250418 095500 0 24900 24900 24900 24900 0
606 20250418 095400 0 24900 24900 24900 24900 0
607 20250418 095300 0 24900 24900 24900 24900 0
608 20250418 095200 0 24900 24900 24900 24900 0
609 20250418 095100 0 24900 24900 24900 24900 0
610 20250418 095000 0 24900 24900 24900 24900 0
611 20250418 094900 0 24900 24900 24900 24900 0
612 20250418 094800 0 24900 24900 24900 24900 0
613 20250418 094700 0 24900 24900 24900 24900 0
614 20250418 094600 0 24900 24900 24900 24900 0
615 20250418 094500 0 24900 24900 24900 24900 0
616 20250418 094400 0 24900 24900 24900 24900 0
617 20250418 094300 0 24900 24900 24900 24900 0
618 20250418 094200 0 24900 24900 24900 24900 0
619 20250418 094100 0 24900 24900 24900 24900 0
620 20250418 094000 0 24900 24900 24900 24900 0
621 20250418 093900 0 24900 24900 24900 24900 0
622 20250418 093800 0 24900 24900 24900 24900 0
623 20250418 093700 0 24900 24900 24900 24900 0
624 20250418 093600 0 24900 24900 24900 24900 0
625 20250418 093500 0 24900 24900 24900 24900 0
626 20250418 093400 0 24900 24900 24900 24900 0
627 20250418 093300 0 24900 24900 24900 24900 0
628 20250418 093200 0 24900 24900 24900 24900 0
629 20250418 093100 0 24900 24900 24900 24900 0
630 20250418 093000 0 24900 24900 24900 24900 0
631 20250418 092900 0 24900 24900 24900 24900 0
632 20250418 092800 0 24900 24900 24900 24900 0
633 20250418 092700 0 24900 24900 24900 24900 0
634 20250418 092600 0 24900 24900 24900 24900 0
635 20250418 092500 0 24900 24900 24900 24900 0
636 20250418 092400 0 24900 24900 24900 24900 0
637 20250418 092300 0 24900 24900 24900 24900 0
638 20250418 092200 0 24900 24900 24900 24900 0
639 20250418 092100 0 24900 24900 24900 24900 0
640 20250418 092000 0 24900 24900 24900 24900 0
641 20250418 091900 0 24900 24900 24900 24900 0
642 20250418 091800 0 24900 24900 24900 24900 0
643 20250418 091700 0 24900 24900 24900 24900 0
644 20250418 091600 0 24900 24900 24900 24900 0
645 20250418 091500 0 24900 24900 24900 24900 0
646 20250418 091400 0 24900 24900 24900 24900 0
647 20250418 091300 0 24900 24900 24900 24900 0
648 20250418 091200 0 24900 24900 24900 24900 0
649 20250418 091100 0 24900 24900 24900 24900 0
650 20250418 091000 0 24900 24900 24900 24900 0
651 20250418 090900 0 24900 24900 24900 24900 0
652 20250418 090800 0 24900 24900 24900 24900 0
653 20250418 090700 0 24900 24900 24900 24900 0
654 20250418 090600 0 24900 24900 24900 24900 0
655 20250418 090500 0 24900 24900 24900 24900 0
656 20250418 090400 0 24900 24900 24900 24900 0
657 20250418 090300 0 24900 24900 24900 24900 0
658 20250418 090200 0 24900 24900 24900 24900 0
659 20250418 090100 0 24900 24900 24900 24900 0
660 20250418 090000 0 24900 24900 24900 24900 0

8
119610/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
20250418,160750,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250418,150759,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250418,140803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250418,130801,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250418,120758,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250418,110803,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250418,100802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250418,090806,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,24900,20240408,0.00,24900,20240408,0.00,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240418,24900,0.00,20240418,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,160755,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,150802,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,N,00,N
20250417,140805,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,24900,0,3,0.00,0,0,0.00,0,0,0,32350,17450,24900,0.00,11.06,0,0,24900,24900,24900,24900,24900,24900,24900,66,7450,500,0,50,1,13216478,3291,1778.57,1.76,12,0.00,14.00,14133.00,28750,20240405,-13.39,23300,20240405,6.87,24900,0.00,20250102,24900,0.00,20250102,24900,0.00,20240417,24900,0.00,20240417,0.02,Y,119610,500,66 억,,1461203,N,N,0,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 160750 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
3 20250418 150759 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
4 20250418 140803 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
5 20250418 130801 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
6 20250418 120758 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
7 20250418 110803 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
8 20250418 100802 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
9 20250418 090806 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 24900 20240408 0.00 24900 20240408 0.00 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240418 24900 0.00 20240418 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
10 20250417 160755 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
11 20250417 150802 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N
12 20250417 140805 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 24900 0 3 0.00 0 0 0.00 0 0 0 32350 17450 24900 0.00 11.06 0 0 24900 24900 24900 24900 24900 24900 24900 66 7450 500 0 50 1 13216478 3291 1778.57 1.76 12 0.00 14.00 14133.00 28750 20240405 -13.39 23300 20240405 6.87 24900 0.00 20250102 24900 0.00 20250102 24900 0.00 20240417 24900 0.00 20240417 0.02 Y 119610 500 66 억 1461203 N N 0 N 00 N

1
119610/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,13216478,0,329090302200,0.00
20250415,0,13216478,0,329090302200,0.00
20250414,0,13216478,0,329090302200,0.00
20250411,0,13216478,0,329090302200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 13216478 0 329090302200 0.00
3 20250415 0 13216478 0 329090302200 0.00
4 20250414 0 13216478 0 329090302200 0.00
5 20250411 0 13216478 0 329090302200 0.00