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
191600/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,9800,10000,10000,10000,0,0,00,0.00,Y,5,-200,
20250418,9800,9800,9800,9800,0,0,00,0.00,Y,3,0,
20250417,9800,9800,9800,9800,0,0,00,0.00,Y,3,-200,
20250416,10000,10000,10000,10000,0,0,00,0.00,Y,3,-390,
20250415,10390,10390,10390,10390,0,0,00,0.00,Y,3,-10,
20250414,10400,10400,10400,10400,0,0,00,0.00,Y,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 9800 10000 9800 10000 9800 10000 9800 0 0 00 0.00 Y 5 3 -200 0
3 20250417 9800 9800 9800 9800 0 0 00 0.00 Y 3 -200
4 20250416 10000 10000 10000 10000 0 0 00 0.00 Y 3 -390
5 20250415 10390 10390 10390 10390 0 0 00 0.00 Y 3 -10
6 20250414 10400 10400 10400 10400 0 0 00 0.00 Y 3 0

677
191600/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,677 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201500,0,9800,9800,9800,9800,0
20250418,201400,0,9800,9800,9800,9800,0
20250418,201300,0,9800,9800,9800,9800,0
20250418,201200,0,9800,9800,9800,9800,0
20250418,201100,0,9800,9800,9800,9800,0
20250418,201000,0,9800,9800,9800,9800,0
20250418,200900,0,9800,9800,9800,9800,0
20250418,200800,0,9800,9800,9800,9800,0
20250418,200700,0,9800,9800,9800,9800,0
20250418,200600,0,9800,9800,9800,9800,0
20250418,200500,0,9800,9800,9800,9800,0
20250418,200400,0,9800,9800,9800,9800,0
20250418,200300,0,9800,9800,9800,9800,0
20250418,200200,0,9800,9800,9800,9800,0
20250418,200100,0,9800,9800,9800,9800,0
20250418,200000,0,9800,9800,9800,9800,0
20250418,195900,0,9800,9800,9800,9800,0
20250418,195800,0,9800,9800,9800,9800,0
20250418,195700,0,9800,9800,9800,9800,0
20250418,195600,0,9800,9800,9800,9800,0
20250418,195500,0,9800,9800,9800,9800,0
20250418,195400,0,9800,9800,9800,9800,0
20250418,195300,0,9800,9800,9800,9800,0
20250418,195200,0,9800,9800,9800,9800,0
20250418,195100,0,9800,9800,9800,9800,0
20250418,195000,0,9800,9800,9800,9800,0
20250418,194900,0,9800,9800,9800,9800,0
20250418,194800,0,9800,9800,9800,9800,0
20250418,194700,0,9800,9800,9800,9800,0
20250418,194600,0,9800,9800,9800,9800,0
20250418,194500,0,9800,9800,9800,9800,0
20250418,194400,0,9800,9800,9800,9800,0
20250418,194300,0,9800,9800,9800,9800,0
20250418,194200,0,9800,9800,9800,9800,0
20250418,194100,0,9800,9800,9800,9800,0
20250418,194000,0,9800,9800,9800,9800,0
20250418,193900,0,9800,9800,9800,9800,0
20250418,193800,0,9800,9800,9800,9800,0
20250418,193700,0,9800,9800,9800,9800,0
20250418,193600,0,9800,9800,9800,9800,0
20250418,193500,0,9800,9800,9800,9800,0
20250418,193400,0,9800,9800,9800,9800,0
20250418,193300,0,9800,9800,9800,9800,0
20250418,193200,0,9800,9800,9800,9800,0
20250418,193100,0,9800,9800,9800,9800,0
20250418,193000,0,9800,9800,9800,9800,0
20250418,192900,0,9800,9800,9800,9800,0
20250418,192800,0,9800,9800,9800,9800,0
20250418,192700,0,9800,9800,9800,9800,0
20250418,192600,0,9800,9800,9800,9800,0
20250418,192500,0,9800,9800,9800,9800,0
20250418,192400,0,9800,9800,9800,9800,0
20250418,192300,0,9800,9800,9800,9800,0
20250418,192200,0,9800,9800,9800,9800,0
20250418,192100,0,9800,9800,9800,9800,0
20250418,192000,0,9800,9800,9800,9800,0
20250418,191900,0,9800,9800,9800,9800,0
20250418,191800,0,9800,9800,9800,9800,0
20250418,191700,0,9800,9800,9800,9800,0
20250418,191600,0,9800,9800,9800,9800,0
20250418,191500,0,9800,9800,9800,9800,0
20250418,191400,0,9800,9800,9800,9800,0
20250418,191300,0,9800,9800,9800,9800,0
20250418,191200,0,9800,9800,9800,9800,0
20250418,191100,0,9800,9800,9800,9800,0
20250418,191000,0,9800,9800,9800,9800,0
20250418,190900,0,9800,9800,9800,9800,0
20250418,190800,0,9800,9800,9800,9800,0
20250418,190700,0,9800,9800,9800,9800,0
20250418,190600,0,9800,9800,9800,9800,0
20250418,190500,0,9800,9800,9800,9800,0
20250418,190400,0,9800,9800,9800,9800,0
20250418,190300,0,9800,9800,9800,9800,0
20250418,190200,0,9800,9800,9800,9800,0
20250418,190100,0,9800,9800,9800,9800,0
20250418,190000,0,9800,9800,9800,9800,0
20250418,185900,0,9800,9800,9800,9800,0
20250418,185800,0,9800,9800,9800,9800,0
20250418,185700,0,9800,9800,9800,9800,0
20250418,185600,0,9800,9800,9800,9800,0
20250418,185500,0,9800,9800,9800,9800,0
20250418,185400,0,9800,9800,9800,9800,0
20250418,185300,0,9800,9800,9800,9800,0
20250418,185200,0,9800,9800,9800,9800,0
20250418,185100,0,9800,9800,9800,9800,0
20250418,185000,0,9800,9800,9800,9800,0
20250418,184900,0,9800,9800,9800,9800,0
20250418,184800,0,9800,9800,9800,9800,0
20250418,184700,0,9800,9800,9800,9800,0
20250418,184600,0,9800,9800,9800,9800,0
20250418,184500,0,9800,9800,9800,9800,0
20250418,184400,0,9800,9800,9800,9800,0
20250418,184300,0,9800,9800,9800,9800,0
20250418,184200,0,9800,9800,9800,9800,0
20250418,184100,0,9800,9800,9800,9800,0
20250418,184000,0,9800,9800,9800,9800,0
20250418,183900,0,9800,9800,9800,9800,0
20250418,183800,0,9800,9800,9800,9800,0
20250418,183700,0,9800,9800,9800,9800,0
20250418,183600,0,9800,9800,9800,9800,0
20250418,183500,0,9800,9800,9800,9800,0
20250418,183400,0,9800,9800,9800,9800,0
20250418,183300,0,9800,9800,9800,9800,0
20250418,183200,0,9800,9800,9800,9800,0
20250418,183100,0,9800,9800,9800,9800,0
20250418,183000,0,9800,9800,9800,9800,0
20250418,182900,0,9800,9800,9800,9800,0
20250418,182800,0,9800,9800,9800,9800,0
20250418,182700,0,9800,9800,9800,9800,0
20250418,182600,0,9800,9800,9800,9800,0
20250418,182500,0,9800,9800,9800,9800,0
20250418,182400,0,9800,9800,9800,9800,0
20250418,182300,0,9800,9800,9800,9800,0
20250418,182200,0,9800,9800,9800,9800,0
20250418,182100,0,9800,9800,9800,9800,0
20250418,182000,0,9800,9800,9800,9800,0
20250418,181900,0,9800,9800,9800,9800,0
20250418,181800,0,9800,9800,9800,9800,0
20250418,181700,0,9800,9800,9800,9800,0
20250418,181600,0,9800,9800,9800,9800,0
20250418,181500,0,9800,9800,9800,9800,0
20250418,181400,0,9800,9800,9800,9800,0
20250418,181300,0,9800,9800,9800,9800,0
20250418,181200,0,9800,9800,9800,9800,0
20250418,181100,0,9800,9800,9800,9800,0
20250418,181000,0,9800,9800,9800,9800,0
20250418,180900,0,9800,9800,9800,9800,0
20250418,180800,0,9800,9800,9800,9800,0
20250418,180700,0,9800,9800,9800,9800,0
20250418,180600,0,9800,9800,9800,9800,0
20250418,180500,0,9800,9800,9800,9800,0
20250418,180400,0,9800,9800,9800,9800,0
20250418,180300,0,9800,9800,9800,9800,0
20250418,180200,0,9800,9800,9800,9800,0
20250418,180100,0,9800,9800,9800,9800,0
20250418,180000,0,9800,9800,9800,9800,0
20250418,175900,0,9800,9800,9800,9800,0
20250418,175800,0,9800,9800,9800,9800,0
20250418,175700,0,9800,9800,9800,9800,0
20250418,175600,0,9800,9800,9800,9800,0
20250418,175500,0,9800,9800,9800,9800,0
20250418,175400,0,9800,9800,9800,9800,0
20250418,175300,0,9800,9800,9800,9800,0
20250418,175200,0,9800,9800,9800,9800,0
20250418,175100,0,9800,9800,9800,9800,0
20250418,175000,0,9800,9800,9800,9800,0
20250418,174900,0,9800,9800,9800,9800,0
20250418,174800,0,9800,9800,9800,9800,0
20250418,174700,0,9800,9800,9800,9800,0
20250418,174600,0,9800,9800,9800,9800,0
20250418,174500,0,9800,9800,9800,9800,0
20250418,174400,0,9800,9800,9800,9800,0
20250418,174300,0,9800,9800,9800,9800,0
20250418,174200,0,9800,9800,9800,9800,0
20250418,174100,0,9800,9800,9800,9800,0
20250418,174000,0,9800,9800,9800,9800,0
20250418,173900,0,9800,9800,9800,9800,0
20250418,173800,0,9800,9800,9800,9800,0
20250418,173700,0,9800,9800,9800,9800,0
20250418,173600,0,9800,9800,9800,9800,0
20250418,173500,0,9800,9800,9800,9800,0
20250418,173400,0,9800,9800,9800,9800,0
20250418,173300,0,9800,9800,9800,9800,0
20250418,173200,0,9800,9800,9800,9800,0
20250418,173100,0,9800,9800,9800,9800,0
20250418,173000,0,9800,9800,9800,9800,0
20250418,172900,0,9800,9800,9800,9800,0
20250418,172800,0,9800,9800,9800,9800,0
20250418,172700,0,9800,9800,9800,9800,0
20250418,172600,0,9800,9800,9800,9800,0
20250418,172500,0,9800,9800,9800,9800,0
20250418,172400,0,9800,9800,9800,9800,0
20250418,172300,0,9800,9800,9800,9800,0
20250418,172200,0,9800,9800,9800,9800,0
20250418,172100,0,9800,9800,9800,9800,0
20250418,172000,0,9800,9800,9800,9800,0
20250418,171900,0,9800,9800,9800,9800,0
20250418,171800,0,9800,9800,9800,9800,0
20250418,171700,0,9800,9800,9800,9800,0
20250418,171600,0,9800,9800,9800,9800,0
20250418,171500,0,9800,9800,9800,9800,0
20250418,171400,0,9800,9800,9800,9800,0
20250418,171300,0,9800,9800,9800,9800,0
20250418,171200,0,9800,9800,9800,9800,0
20250418,171100,0,9800,9800,9800,9800,0
20250418,171000,0,9800,9800,9800,9800,0
20250418,170900,0,9800,9800,9800,9800,0
20250418,170800,0,9800,9800,9800,9800,0
20250418,170700,0,9800,9800,9800,9800,0
20250418,170600,0,9800,9800,9800,9800,0
20250418,170500,0,9800,9800,9800,9800,0
20250418,170400,0,9800,9800,9800,9800,0
20250418,170300,0,9800,9800,9800,9800,0
20250418,170200,0,9800,9800,9800,9800,0
20250418,170100,0,9800,9800,9800,9800,0
20250418,170000,0,9800,9800,9800,9800,0
20250418,165900,0,9800,9800,9800,9800,0
20250418,165800,0,9800,9800,9800,9800,0
20250418,165700,0,9800,9800,9800,9800,0
20250418,165600,0,9800,9800,9800,9800,0
20250418,165500,0,9800,9800,9800,9800,0
20250418,165400,0,9800,9800,9800,9800,0
20250418,165300,0,9800,9800,9800,9800,0
20250418,165200,0,9800,9800,9800,9800,0
20250418,165100,0,9800,9800,9800,9800,0
20250418,165000,0,9800,9800,9800,9800,0
20250418,164900,0,9800,9800,9800,9800,0
20250418,164800,0,9800,9800,9800,9800,0
20250418,164700,0,9800,9800,9800,9800,0
20250418,164600,0,9800,9800,9800,9800,0
20250418,164500,0,9800,9800,9800,9800,0
20250418,164400,0,9800,9800,9800,9800,0
20250418,164300,0,9800,9800,9800,9800,0
20250418,164200,0,9800,9800,9800,9800,0
20250418,164100,0,9800,9800,9800,9800,0
20250418,164000,0,9800,9800,9800,9800,0
20250418,163900,0,9800,9800,9800,9800,0
20250418,163800,0,9800,9800,9800,9800,0
20250418,163700,0,9800,9800,9800,9800,0
20250418,163600,0,9800,9800,9800,9800,0
20250418,163500,0,9800,9800,9800,9800,0
20250418,163400,0,9800,9800,9800,9800,0
20250418,163300,0,9800,9800,9800,9800,0
20250418,163200,0,9800,9800,9800,9800,0
20250418,163100,0,9800,9800,9800,9800,0
20250418,163000,0,9800,9800,9800,9800,0
20250418,162900,0,9800,9800,9800,9800,0
20250418,162800,0,9800,9800,9800,9800,0
20250418,162700,0,9800,9800,9800,9800,0
20250418,162600,0,9800,9800,9800,9800,0
20250418,162500,0,9800,9800,9800,9800,0
20250418,162400,0,9800,9800,9800,9800,0
20250418,162300,0,9800,9800,9800,9800,0
20250418,162200,0,9800,9800,9800,9800,0
20250418,162100,0,9800,9800,9800,9800,0
20250418,162000,0,9800,9800,9800,9800,0
20250418,161900,0,9800,9800,9800,9800,0
20250418,161800,0,9800,9800,9800,9800,0
20250418,161700,0,9800,9800,9800,9800,0
20250418,161600,0,9800,9800,9800,9800,0
20250418,161500,0,9800,9800,9800,9800,0
20250418,161400,0,9800,9800,9800,9800,0
20250418,161300,0,9800,9800,9800,9800,0
20250418,161200,0,9800,9800,9800,9800,0
20250418,161100,0,9800,9800,9800,9800,0
20250418,161000,0,9800,9800,9800,9800,0
20250418,160900,0,9800,9800,9800,9800,0
20250418,160800,0,9800,9800,9800,9800,0
20250418,160700,0,9800,9800,9800,9800,0
20250418,160600,0,9800,9800,9800,9800,0
20250418,160500,0,9800,9800,9800,9800,0
20250418,160400,0,9800,9800,9800,9800,0
20250418,160300,0,9800,9800,9800,9800,0
20250418,160200,0,9800,9800,9800,9800,0
20250418,160100,0,9800,9800,9800,9800,0
20250418,160000,0,9800,9800,9800,9800,0
20250418,155900,0,9800,9800,9800,9800,0
20250418,155800,0,9800,9800,9800,9800,0
20250418,155700,0,9800,9800,9800,9800,0
20250418,155600,0,9800,9800,9800,9800,0
20250418,155500,0,9800,9800,9800,9800,0
20250418,155400,0,9800,9800,9800,9800,0
20250418,155300,0,9800,9800,9800,9800,0
20250418,155200,0,9800,9800,9800,9800,0
20250418,155100,0,9800,9800,9800,9800,0
20250418,155000,0,9800,9800,9800,9800,0
20250418,154900,0,9800,9800,9800,9800,0
20250418,154800,0,9800,9800,9800,9800,0
20250418,154700,0,9800,9800,9800,9800,0
20250418,154600,0,9800,9800,9800,9800,0
20250418,154500,0,9800,9800,9800,9800,0
20250418,154400,0,9800,9800,9800,9800,0
20250418,154300,0,9800,9800,9800,9800,0
20250418,154200,0,9800,9800,9800,9800,0
20250418,154100,0,9800,9800,9800,9800,0
20250418,154000,0,9800,9800,9800,9800,0
20250418,153900,0,9800,9800,9800,9800,0
20250418,153800,0,9800,9800,9800,9800,0
20250418,153700,0,9800,9800,9800,9800,0
20250418,153600,0,9800,9800,9800,9800,0
20250418,153500,0,9800,9800,9800,9800,0
20250418,153400,0,9800,9800,9800,9800,0
20250418,153300,0,9800,9800,9800,9800,0
20250418,153200,0,9800,9800,9800,9800,0
20250418,153100,0,9800,9800,9800,9800,0
20250418,153000,0,9800,9800,9800,9800,0
20250418,152900,0,9800,9800,9800,9800,0
20250418,152800,0,9800,9800,9800,9800,0
20250418,152700,0,9800,9800,9800,9800,0
20250418,152600,0,9800,9800,9800,9800,0
20250418,152500,0,9800,9800,9800,9800,0
20250418,152400,0,9800,9800,9800,9800,0
20250418,152300,0,9800,9800,9800,9800,0
20250418,152200,0,9800,9800,9800,9800,0
20250418,152100,0,9800,9800,9800,9800,0
20250418,152000,0,9800,9800,9800,9800,0
20250418,151900,0,9800,9800,9800,9800,0
20250418,151800,0,9800,9800,9800,9800,0
20250418,151700,0,9800,9800,9800,9800,0
20250418,151600,0,9800,9800,9800,9800,0
20250418,151500,0,9800,9800,9800,9800,0
20250418,151400,0,9800,9800,9800,9800,0
20250418,151300,0,9800,9800,9800,9800,0
20250418,151200,0,9800,9800,9800,9800,0
20250418,151100,0,9800,9800,9800,9800,0
20250418,151000,0,9800,9800,9800,9800,0
20250418,150900,0,9800,9800,9800,9800,0
20250418,150800,0,9800,9800,9800,9800,0
20250418,150700,0,9800,9800,9800,9800,0
20250418,150600,0,9800,9800,9800,9800,0
20250418,150500,0,9800,9800,9800,9800,0
20250418,150400,0,9800,9800,9800,9800,0
20250418,150300,0,9800,9800,9800,9800,0
20250418,150200,0,9800,9800,9800,9800,0
20250418,150100,0,9800,9800,9800,9800,0
20250418,150000,0,9800,9800,9800,9800,0
20250418,145900,0,9800,9800,9800,9800,0
20250418,145800,0,9800,9800,9800,9800,0
20250418,145700,0,9800,9800,9800,9800,0
20250418,145600,0,9800,9800,9800,9800,0
20250418,145500,0,9800,9800,9800,9800,0
20250418,145400,0,9800,9800,9800,9800,0
20250418,145300,0,9800,9800,9800,9800,0
20250418,145200,0,9800,9800,9800,9800,0
20250418,145100,0,9800,9800,9800,9800,0
20250418,145000,0,9800,9800,9800,9800,0
20250418,144900,0,9800,9800,9800,9800,0
20250418,144800,0,9800,9800,9800,9800,0
20250418,144700,0,9800,9800,9800,9800,0
20250418,144600,0,9800,9800,9800,9800,0
20250418,144500,0,9800,9800,9800,9800,0
20250418,144400,0,9800,9800,9800,9800,0
20250418,144300,0,9800,9800,9800,9800,0
20250418,144200,0,9800,9800,9800,9800,0
20250418,144100,0,9800,9800,9800,9800,0
20250418,144000,0,9800,9800,9800,9800,0
20250418,143900,0,9800,9800,9800,9800,0
20250418,143800,0,9800,9800,9800,9800,0
20250418,143700,0,9800,9800,9800,9800,0
20250418,143600,0,9800,9800,9800,9800,0
20250418,143500,0,9800,9800,9800,9800,0
20250418,143400,0,9800,9800,9800,9800,0
20250418,143300,0,9800,9800,9800,9800,0
20250418,143200,0,9800,9800,9800,9800,0
20250418,143100,0,9800,9800,9800,9800,0
20250418,143000,0,9800,9800,9800,9800,0
20250418,142900,0,9800,9800,9800,9800,0
20250418,142800,0,9800,9800,9800,9800,0
20250418,142700,0,9800,9800,9800,9800,0
20250418,142600,0,9800,9800,9800,9800,0
20250418,142500,0,9800,9800,9800,9800,0
20250418,142400,0,9800,9800,9800,9800,0
20250418,142300,0,9800,9800,9800,9800,0
20250418,142200,0,9800,9800,9800,9800,0
20250418,142100,0,9800,9800,9800,9800,0
20250418,142000,0,9800,9800,9800,9800,0
20250418,141900,0,9800,9800,9800,9800,0
20250418,141800,0,9800,9800,9800,9800,0
20250418,141700,0,9800,9800,9800,9800,0
20250418,141600,0,9800,9800,9800,9800,0
20250418,141500,0,9800,9800,9800,9800,0
20250418,141400,0,9800,9800,9800,9800,0
20250418,141300,0,9800,9800,9800,9800,0
20250418,141200,0,9800,9800,9800,9800,0
20250418,141100,0,9800,9800,9800,9800,0
20250418,141000,0,9800,9800,9800,9800,0
20250418,140900,0,9800,9800,9800,9800,0
20250418,140800,0,9800,9800,9800,9800,0
20250418,140700,0,9800,9800,9800,9800,0
20250418,140600,0,9800,9800,9800,9800,0
20250418,140500,0,9800,9800,9800,9800,0
20250418,140400,0,9800,9800,9800,9800,0
20250418,140300,0,9800,9800,9800,9800,0
20250418,140200,0,9800,9800,9800,9800,0
20250418,140100,0,9800,9800,9800,9800,0
20250418,140000,0,9800,9800,9800,9800,0
20250418,135900,0,9800,9800,9800,9800,0
20250418,135800,0,9800,9800,9800,9800,0
20250418,135700,0,9800,9800,9800,9800,0
20250418,135600,0,9800,9800,9800,9800,0
20250418,135500,0,9800,9800,9800,9800,0
20250418,135400,0,9800,9800,9800,9800,0
20250418,135300,0,9800,9800,9800,9800,0
20250418,135200,0,9800,9800,9800,9800,0
20250418,135100,0,9800,9800,9800,9800,0
20250418,135000,0,9800,9800,9800,9800,0
20250418,134900,0,9800,9800,9800,9800,0
20250418,134800,0,9800,9800,9800,9800,0
20250418,134700,0,9800,9800,9800,9800,0
20250418,134600,0,9800,9800,9800,9800,0
20250418,134500,0,9800,9800,9800,9800,0
20250418,134400,0,9800,9800,9800,9800,0
20250418,134300,0,9800,9800,9800,9800,0
20250418,134200,0,9800,9800,9800,9800,0
20250418,134100,0,9800,9800,9800,9800,0
20250418,134000,0,9800,9800,9800,9800,0
20250418,133900,0,9800,9800,9800,9800,0
20250418,133800,0,9800,9800,9800,9800,0
20250418,133700,0,9800,9800,9800,9800,0
20250418,133600,0,9800,9800,9800,9800,0
20250418,133500,0,9800,9800,9800,9800,0
20250418,133400,0,9800,9800,9800,9800,0
20250418,133300,0,9800,9800,9800,9800,0
20250418,133200,0,9800,9800,9800,9800,0
20250418,133100,0,9800,9800,9800,9800,0
20250418,133000,0,9800,9800,9800,9800,0
20250418,132900,0,9800,9800,9800,9800,0
20250418,132800,0,9800,9800,9800,9800,0
20250418,132700,0,9800,9800,9800,9800,0
20250418,132600,0,9800,9800,9800,9800,0
20250418,132500,0,9800,9800,9800,9800,0
20250418,132400,0,9800,9800,9800,9800,0
20250418,132300,0,9800,9800,9800,9800,0
20250418,132200,0,9800,9800,9800,9800,0
20250418,132100,0,9800,9800,9800,9800,0
20250418,132000,0,9800,9800,9800,9800,0
20250418,131900,0,9800,9800,9800,9800,0
20250418,131800,0,9800,9800,9800,9800,0
20250418,131700,0,9800,9800,9800,9800,0
20250418,131600,0,9800,9800,9800,9800,0
20250418,131500,0,9800,9800,9800,9800,0
20250418,131400,0,9800,9800,9800,9800,0
20250418,131300,0,9800,9800,9800,9800,0
20250418,131200,0,9800,9800,9800,9800,0
20250418,131100,0,9800,9800,9800,9800,0
20250418,131000,0,9800,9800,9800,9800,0
20250418,130900,0,9800,9800,9800,9800,0
20250418,130800,0,9800,9800,9800,9800,0
20250418,130700,0,9800,9800,9800,9800,0
20250418,130600,0,9800,9800,9800,9800,0
20250418,130500,0,9800,9800,9800,9800,0
20250418,130400,0,9800,9800,9800,9800,0
20250418,130300,0,9800,9800,9800,9800,0
20250418,130200,0,9800,9800,9800,9800,0
20250418,130100,0,9800,9800,9800,9800,0
20250418,130000,0,9800,9800,9800,9800,0
20250418,125900,0,9800,9800,9800,9800,0
20250418,125800,0,9800,9800,9800,9800,0
20250418,125700,0,9800,9800,9800,9800,0
20250418,125600,0,9800,9800,9800,9800,0
20250418,125500,0,9800,9800,9800,9800,0
20250418,125400,0,9800,9800,9800,9800,0
20250418,125300,0,9800,9800,9800,9800,0
20250418,125200,0,9800,9800,9800,9800,0
20250418,125100,0,9800,9800,9800,9800,0
20250418,125000,0,9800,9800,9800,9800,0
20250418,124900,0,9800,9800,9800,9800,0
20250418,124800,0,9800,9800,9800,9800,0
20250418,124700,0,9800,9800,9800,9800,0
20250418,124600,0,9800,9800,9800,9800,0
20250418,124500,0,9800,9800,9800,9800,0
20250418,124400,0,9800,9800,9800,9800,0
20250418,124300,0,9800,9800,9800,9800,0
20250418,124200,0,9800,9800,9800,9800,0
20250418,124100,0,9800,9800,9800,9800,0
20250418,124000,0,9800,9800,9800,9800,0
20250418,123900,0,9800,9800,9800,9800,0
20250418,123800,0,9800,9800,9800,9800,0
20250418,123700,0,9800,9800,9800,9800,0
20250418,123600,0,9800,9800,9800,9800,0
20250418,123500,0,9800,9800,9800,9800,0
20250418,123400,0,9800,9800,9800,9800,0
20250418,123300,0,9800,9800,9800,9800,0
20250418,123200,0,9800,9800,9800,9800,0
20250418,123100,0,9800,9800,9800,9800,0
20250418,123000,0,9800,9800,9800,9800,0
20250418,122900,0,9800,9800,9800,9800,0
20250418,122800,0,9800,9800,9800,9800,0
20250418,122700,0,9800,9800,9800,9800,0
20250418,122600,0,9800,9800,9800,9800,0
20250418,122500,0,9800,9800,9800,9800,0
20250418,122400,0,9800,9800,9800,9800,0
20250418,122300,0,9800,9800,9800,9800,0
20250418,122200,0,9800,9800,9800,9800,0
20250418,122100,0,9800,9800,9800,9800,0
20250418,122000,0,9800,9800,9800,9800,0
20250418,121900,0,9800,9800,9800,9800,0
20250418,121800,0,9800,9800,9800,9800,0
20250418,121700,0,9800,9800,9800,9800,0
20250418,121600,0,9800,9800,9800,9800,0
20250418,121500,0,9800,9800,9800,9800,0
20250418,121400,0,9800,9800,9800,9800,0
20250418,121300,0,9800,9800,9800,9800,0
20250418,121200,0,9800,9800,9800,9800,0
20250418,121100,0,9800,9800,9800,9800,0
20250418,121000,0,9800,9800,9800,9800,0
20250418,120900,0,9800,9800,9800,9800,0
20250418,120800,0,9800,9800,9800,9800,0
20250418,120700,0,9800,9800,9800,9800,0
20250418,120600,0,9800,9800,9800,9800,0
20250418,120500,0,9800,9800,9800,9800,0
20250418,120400,0,9800,9800,9800,9800,0
20250418,120300,0,9800,9800,9800,9800,0
20250418,120200,0,9800,9800,9800,9800,0
20250418,120100,0,9800,9800,9800,9800,0
20250418,120000,0,9800,9800,9800,9800,0
20250418,115900,0,9800,9800,9800,9800,0
20250418,115800,0,9800,9800,9800,9800,0
20250418,115700,0,9800,9800,9800,9800,0
20250418,115600,0,9800,9800,9800,9800,0
20250418,115500,0,9800,9800,9800,9800,0
20250418,115400,0,9800,9800,9800,9800,0
20250418,115300,0,9800,9800,9800,9800,0
20250418,115200,0,9800,9800,9800,9800,0
20250418,115100,0,9800,9800,9800,9800,0
20250418,115000,0,9800,9800,9800,9800,0
20250418,114900,0,9800,9800,9800,9800,0
20250418,114800,0,9800,9800,9800,9800,0
20250418,114700,0,9800,9800,9800,9800,0
20250418,114600,0,9800,9800,9800,9800,0
20250418,114500,0,9800,9800,9800,9800,0
20250418,114400,0,9800,9800,9800,9800,0
20250418,114300,0,9800,9800,9800,9800,0
20250418,114200,0,9800,9800,9800,9800,0
20250418,114100,0,9800,9800,9800,9800,0
20250418,114000,0,9800,9800,9800,9800,0
20250418,113900,0,9800,9800,9800,9800,0
20250418,113800,0,9800,9800,9800,9800,0
20250418,113700,0,9800,9800,9800,9800,0
20250418,113600,0,9800,9800,9800,9800,0
20250418,113500,0,9800,9800,9800,9800,0
20250418,113400,0,9800,9800,9800,9800,0
20250418,113300,0,9800,9800,9800,9800,0
20250418,113200,0,9800,9800,9800,9800,0
20250418,113100,0,9800,9800,9800,9800,0
20250418,113000,0,9800,9800,9800,9800,0
20250418,112900,0,9800,9800,9800,9800,0
20250418,112800,0,9800,9800,9800,9800,0
20250418,112700,0,9800,9800,9800,9800,0
20250418,112600,0,9800,9800,9800,9800,0
20250418,112500,0,9800,9800,9800,9800,0
20250418,112400,0,9800,9800,9800,9800,0
20250418,112300,0,9800,9800,9800,9800,0
20250418,112200,0,9800,9800,9800,9800,0
20250418,112100,0,9800,9800,9800,9800,0
20250418,112000,0,9800,9800,9800,9800,0
20250418,111900,0,9800,9800,9800,9800,0
20250418,111800,0,9800,9800,9800,9800,0
20250418,111700,0,9800,9800,9800,9800,0
20250418,111600,0,9800,9800,9800,9800,0
20250418,111500,0,9800,9800,9800,9800,0
20250418,111400,0,9800,9800,9800,9800,0
20250418,111300,0,9800,9800,9800,9800,0
20250418,111200,0,9800,9800,9800,9800,0
20250418,111100,0,9800,9800,9800,9800,0
20250418,111000,0,9800,9800,9800,9800,0
20250418,110900,0,9800,9800,9800,9800,0
20250418,110800,0,9800,9800,9800,9800,0
20250418,110700,0,9800,9800,9800,9800,0
20250418,110600,0,9800,9800,9800,9800,0
20250418,110500,0,9800,9800,9800,9800,0
20250418,110400,0,9800,9800,9800,9800,0
20250418,110300,0,9800,9800,9800,9800,0
20250418,110200,0,9800,9800,9800,9800,0
20250418,110100,0,9800,9800,9800,9800,0
20250418,110000,0,9800,9800,9800,9800,0
20250418,105900,0,9800,9800,9800,9800,0
20250418,105800,0,9800,9800,9800,9800,0
20250418,105700,0,9800,9800,9800,9800,0
20250418,105600,0,9800,9800,9800,9800,0
20250418,105500,0,9800,9800,9800,9800,0
20250418,105400,0,9800,9800,9800,9800,0
20250418,105300,0,9800,9800,9800,9800,0
20250418,105200,0,9800,9800,9800,9800,0
20250418,105100,0,9800,9800,9800,9800,0
20250418,105000,0,9800,9800,9800,9800,0
20250418,104900,0,9800,9800,9800,9800,0
20250418,104800,0,9800,9800,9800,9800,0
20250418,104700,0,9800,9800,9800,9800,0
20250418,104600,0,9800,9800,9800,9800,0
20250418,104500,0,9800,9800,9800,9800,0
20250418,104400,0,9800,9800,9800,9800,0
20250418,104300,0,9800,9800,9800,9800,0
20250418,104200,0,9800,9800,9800,9800,0
20250418,104100,0,9800,9800,9800,9800,0
20250418,104000,0,9800,9800,9800,9800,0
20250418,103900,0,9800,9800,9800,9800,0
20250418,103800,0,9800,9800,9800,9800,0
20250418,103700,0,9800,9800,9800,9800,0
20250418,103600,0,9800,9800,9800,9800,0
20250418,103500,0,9800,9800,9800,9800,0
20250418,103400,0,9800,9800,9800,9800,0
20250418,103300,0,9800,9800,9800,9800,0
20250418,103200,0,9800,9800,9800,9800,0
20250418,103100,0,9800,9800,9800,9800,0
20250418,103000,0,9800,9800,9800,9800,0
20250418,102900,0,9800,9800,9800,9800,0
20250418,102800,0,9800,9800,9800,9800,0
20250418,102700,0,9800,9800,9800,9800,0
20250418,102600,0,9800,9800,9800,9800,0
20250418,102500,0,9800,9800,9800,9800,0
20250418,102400,0,9800,9800,9800,9800,0
20250418,102300,0,9800,9800,9800,9800,0
20250418,102200,0,9800,9800,9800,9800,0
20250418,102100,0,9800,9800,9800,9800,0
20250418,102000,0,9800,9800,9800,9800,0
20250418,101900,0,9800,9800,9800,9800,0
20250418,101800,0,9800,9800,9800,9800,0
20250418,101700,0,9800,9800,9800,9800,0
20250418,101600,0,9800,9800,9800,9800,0
20250418,101500,0,9800,9800,9800,9800,0
20250418,101400,0,9800,9800,9800,9800,0
20250418,101300,0,9800,9800,9800,9800,0
20250418,101200,0,9800,9800,9800,9800,0
20250418,101100,0,9800,9800,9800,9800,0
20250418,101000,0,9800,9800,9800,9800,0
20250418,100900,0,9800,9800,9800,9800,0
20250418,100800,0,9800,9800,9800,9800,0
20250418,100700,0,9800,9800,9800,9800,0
20250418,100600,0,9800,9800,9800,9800,0
20250418,100500,0,9800,9800,9800,9800,0
20250418,100400,0,9800,9800,9800,9800,0
20250418,100300,0,9800,9800,9800,9800,0
20250418,100200,0,9800,9800,9800,9800,0
20250418,100100,0,9800,9800,9800,9800,0
20250418,100000,0,9800,9800,9800,9800,0
20250418,095900,0,9800,9800,9800,9800,0
20250418,095800,0,9800,9800,9800,9800,0
20250418,095700,0,9800,9800,9800,9800,0
20250418,095600,0,9800,9800,9800,9800,0
20250418,095500,0,9800,9800,9800,9800,0
20250418,095400,0,9800,9800,9800,9800,0
20250418,095300,0,9800,9800,9800,9800,0
20250418,095200,0,9800,9800,9800,9800,0
20250418,095100,0,9800,9800,9800,9800,0
20250418,095000,0,9800,9800,9800,9800,0
20250418,094900,0,9800,9800,9800,9800,0
20250418,094800,0,9800,9800,9800,9800,0
20250418,094700,0,9800,9800,9800,9800,0
20250418,094600,0,9800,9800,9800,9800,0
20250418,094500,0,9800,9800,9800,9800,0
20250418,094400,0,9800,9800,9800,9800,0
20250418,094300,0,9800,9800,9800,9800,0
20250418,094200,0,9800,9800,9800,9800,0
20250418,094100,0,9800,9800,9800,9800,0
20250418,094000,0,9800,9800,9800,9800,0
20250418,093900,0,9800,9800,9800,9800,0
20250418,093800,0,9800,9800,9800,9800,0
20250418,093700,0,9800,9800,9800,9800,0
20250418,093600,0,9800,9800,9800,9800,0
20250418,093500,0,9800,9800,9800,9800,0
20250418,093400,0,9800,9800,9800,9800,0
20250418,093300,0,9800,9800,9800,9800,0
20250418,093200,0,9800,9800,9800,9800,0
20250418,093100,0,9800,9800,9800,9800,0
20250418,093000,0,9800,9800,9800,9800,0
20250418,092900,0,9800,9800,9800,9800,0
20250418,092800,0,9800,9800,9800,9800,0
20250418,092700,0,9800,9800,9800,9800,0
20250418,092600,0,9800,9800,9800,9800,0
20250418,092500,0,9800,9800,9800,9800,0
20250418,092400,0,9800,9800,9800,9800,0
20250418,092300,0,9800,9800,9800,9800,0
20250418,092200,0,9800,9800,9800,9800,0
20250418,092100,0,9800,9800,9800,9800,0
20250418,092000,0,9800,9800,9800,9800,0
20250418,091900,0,9800,9800,9800,9800,0
20250418,091800,0,9800,9800,9800,9800,0
20250418,091700,0,9800,9800,9800,9800,0
20250418,091600,0,9800,9800,9800,9800,0
20250418,091500,0,9800,9800,9800,9800,0
20250418,091400,0,9800,9800,9800,9800,0
20250418,091300,0,9800,9800,9800,9800,0
20250418,091200,0,9800,9800,9800,9800,0
20250418,091100,0,9800,9800,9800,9800,0
20250418,091000,0,9800,9800,9800,9800,0
20250418,090900,0,9800,9800,9800,9800,0
20250418,090800,0,9800,9800,9800,9800,0
20250418,090700,0,9800,9800,9800,9800,0
20250418,090600,0,9800,9800,9800,9800,0
20250418,090500,0,9800,9800,9800,9800,0
20250418,090400,0,9800,9800,9800,9800,0
20250418,090300,0,9800,9800,9800,9800,0
20250418,090200,0,9800,9800,9800,9800,0
20250418,090100,0,9800,9800,9800,9800,0
20250418,090000,0,9800,9800,9800,9800,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201500 0 9800 9800 9800 9800 0
3 20250418 201400 0 9800 9800 9800 9800 0
4 20250418 201300 0 9800 9800 9800 9800 0
5 20250418 201200 0 9800 9800 9800 9800 0
6 20250418 201100 0 9800 9800 9800 9800 0
7 20250418 201000 0 9800 9800 9800 9800 0
8 20250418 200900 0 9800 9800 9800 9800 0
9 20250418 200800 0 9800 9800 9800 9800 0
10 20250418 200700 0 9800 9800 9800 9800 0
11 20250418 200600 0 9800 9800 9800 9800 0
12 20250418 200500 0 9800 9800 9800 9800 0
13 20250418 200400 0 9800 9800 9800 9800 0
14 20250418 200300 0 9800 9800 9800 9800 0
15 20250418 200200 0 9800 9800 9800 9800 0
16 20250418 200100 0 9800 9800 9800 9800 0
17 20250418 200000 0 9800 9800 9800 9800 0
18 20250418 195900 0 9800 9800 9800 9800 0
19 20250418 195800 0 9800 9800 9800 9800 0
20 20250418 195700 0 9800 9800 9800 9800 0
21 20250418 195600 0 9800 9800 9800 9800 0
22 20250418 195500 0 9800 9800 9800 9800 0
23 20250418 195400 0 9800 9800 9800 9800 0
24 20250418 195300 0 9800 9800 9800 9800 0
25 20250418 195200 0 9800 9800 9800 9800 0
26 20250418 195100 0 9800 9800 9800 9800 0
27 20250418 195000 0 9800 9800 9800 9800 0
28 20250418 194900 0 9800 9800 9800 9800 0
29 20250418 194800 0 9800 9800 9800 9800 0
30 20250418 194700 0 9800 9800 9800 9800 0
31 20250418 194600 0 9800 9800 9800 9800 0
32 20250418 194500 0 9800 9800 9800 9800 0
33 20250418 194400 0 9800 9800 9800 9800 0
34 20250418 194300 0 9800 9800 9800 9800 0
35 20250418 194200 0 9800 9800 9800 9800 0
36 20250418 194100 0 9800 9800 9800 9800 0
37 20250418 194000 0 9800 9800 9800 9800 0
38 20250418 193900 0 9800 9800 9800 9800 0
39 20250418 193800 0 9800 9800 9800 9800 0
40 20250418 193700 0 9800 9800 9800 9800 0
41 20250418 193600 0 9800 9800 9800 9800 0
42 20250418 193500 0 9800 9800 9800 9800 0
43 20250418 193400 0 9800 9800 9800 9800 0
44 20250418 193300 0 9800 9800 9800 9800 0
45 20250418 193200 0 9800 9800 9800 9800 0
46 20250418 193100 0 9800 9800 9800 9800 0
47 20250418 193000 0 9800 9800 9800 9800 0
48 20250418 192900 0 9800 9800 9800 9800 0
49 20250418 192800 0 9800 9800 9800 9800 0
50 20250418 192700 0 9800 9800 9800 9800 0
51 20250418 192600 0 9800 9800 9800 9800 0
52 20250418 192500 0 9800 9800 9800 9800 0
53 20250418 192400 0 9800 9800 9800 9800 0
54 20250418 192300 0 9800 9800 9800 9800 0
55 20250418 192200 0 9800 9800 9800 9800 0
56 20250418 192100 0 9800 9800 9800 9800 0
57 20250418 192000 0 9800 9800 9800 9800 0
58 20250418 191900 0 9800 9800 9800 9800 0
59 20250418 191800 0 9800 9800 9800 9800 0
60 20250418 191700 0 9800 9800 9800 9800 0
61 20250418 191600 0 9800 9800 9800 9800 0
62 20250418 191500 0 9800 9800 9800 9800 0
63 20250418 191400 0 9800 9800 9800 9800 0
64 20250418 191300 0 9800 9800 9800 9800 0
65 20250418 191200 0 9800 9800 9800 9800 0
66 20250418 191100 0 9800 9800 9800 9800 0
67 20250418 191000 0 9800 9800 9800 9800 0
68 20250418 190900 0 9800 9800 9800 9800 0
69 20250418 190800 0 9800 9800 9800 9800 0
70 20250418 190700 0 9800 9800 9800 9800 0
71 20250418 190600 0 9800 9800 9800 9800 0
72 20250418 190500 0 9800 9800 9800 9800 0
73 20250418 190400 0 9800 9800 9800 9800 0
74 20250418 190300 0 9800 9800 9800 9800 0
75 20250418 190200 0 9800 9800 9800 9800 0
76 20250418 190100 0 9800 9800 9800 9800 0
77 20250418 190000 0 9800 9800 9800 9800 0
78 20250418 185900 0 9800 9800 9800 9800 0
79 20250418 185800 0 9800 9800 9800 9800 0
80 20250418 185700 0 9800 9800 9800 9800 0
81 20250418 185600 0 9800 9800 9800 9800 0
82 20250418 185500 0 9800 9800 9800 9800 0
83 20250418 185400 0 9800 9800 9800 9800 0
84 20250418 185300 0 9800 9800 9800 9800 0
85 20250418 185200 0 9800 9800 9800 9800 0
86 20250418 185100 0 9800 9800 9800 9800 0
87 20250418 185000 0 9800 9800 9800 9800 0
88 20250418 184900 0 9800 9800 9800 9800 0
89 20250418 184800 0 9800 9800 9800 9800 0
90 20250418 184700 0 9800 9800 9800 9800 0
91 20250418 184600 0 9800 9800 9800 9800 0
92 20250418 184500 0 9800 9800 9800 9800 0
93 20250418 184400 0 9800 9800 9800 9800 0
94 20250418 184300 0 9800 9800 9800 9800 0
95 20250418 184200 0 9800 9800 9800 9800 0
96 20250418 184100 0 9800 9800 9800 9800 0
97 20250418 184000 0 9800 9800 9800 9800 0
98 20250418 183900 0 9800 9800 9800 9800 0
99 20250418 183800 0 9800 9800 9800 9800 0
100 20250418 183700 0 9800 9800 9800 9800 0
101 20250418 183600 0 9800 9800 9800 9800 0
102 20250418 183500 0 9800 9800 9800 9800 0
103 20250418 183400 0 9800 9800 9800 9800 0
104 20250418 183300 0 9800 9800 9800 9800 0
105 20250418 183200 0 9800 9800 9800 9800 0
106 20250418 183100 0 9800 9800 9800 9800 0
107 20250418 183000 0 9800 9800 9800 9800 0
108 20250418 182900 0 9800 9800 9800 9800 0
109 20250418 182800 0 9800 9800 9800 9800 0
110 20250418 182700 0 9800 9800 9800 9800 0
111 20250418 182600 0 9800 9800 9800 9800 0
112 20250418 182500 0 9800 9800 9800 9800 0
113 20250418 182400 0 9800 9800 9800 9800 0
114 20250418 182300 0 9800 9800 9800 9800 0
115 20250418 182200 0 9800 9800 9800 9800 0
116 20250418 182100 0 9800 9800 9800 9800 0
117 20250418 182000 0 9800 9800 9800 9800 0
118 20250418 181900 0 9800 9800 9800 9800 0
119 20250418 181800 0 9800 9800 9800 9800 0
120 20250418 181700 0 9800 9800 9800 9800 0
121 20250418 181600 0 9800 9800 9800 9800 0
122 20250418 181500 0 9800 9800 9800 9800 0
123 20250418 181400 0 9800 9800 9800 9800 0
124 20250418 181300 0 9800 9800 9800 9800 0
125 20250418 181200 0 9800 9800 9800 9800 0
126 20250418 181100 0 9800 9800 9800 9800 0
127 20250418 181000 0 9800 9800 9800 9800 0
128 20250418 180900 0 9800 9800 9800 9800 0
129 20250418 180800 0 9800 9800 9800 9800 0
130 20250418 180700 0 9800 9800 9800 9800 0
131 20250418 180600 0 9800 9800 9800 9800 0
132 20250418 180500 0 9800 9800 9800 9800 0
133 20250418 180400 0 9800 9800 9800 9800 0
134 20250418 180300 0 9800 9800 9800 9800 0
135 20250418 180200 0 9800 9800 9800 9800 0
136 20250418 180100 0 9800 9800 9800 9800 0
137 20250418 180000 0 9800 9800 9800 9800 0
138 20250418 175900 0 9800 9800 9800 9800 0
139 20250418 175800 0 9800 9800 9800 9800 0
140 20250418 175700 0 9800 9800 9800 9800 0
141 20250418 175600 0 9800 9800 9800 9800 0
142 20250418 175500 0 9800 9800 9800 9800 0
143 20250418 175400 0 9800 9800 9800 9800 0
144 20250418 175300 0 9800 9800 9800 9800 0
145 20250418 175200 0 9800 9800 9800 9800 0
146 20250418 175100 0 9800 9800 9800 9800 0
147 20250418 175000 0 9800 9800 9800 9800 0
148 20250418 174900 0 9800 9800 9800 9800 0
149 20250418 174800 0 9800 9800 9800 9800 0
150 20250418 174700 0 9800 9800 9800 9800 0
151 20250418 174600 0 9800 9800 9800 9800 0
152 20250418 174500 0 9800 9800 9800 9800 0
153 20250418 174400 0 9800 9800 9800 9800 0
154 20250418 174300 0 9800 9800 9800 9800 0
155 20250418 174200 0 9800 9800 9800 9800 0
156 20250418 174100 0 9800 9800 9800 9800 0
157 20250418 174000 0 9800 9800 9800 9800 0
158 20250418 173900 0 9800 9800 9800 9800 0
159 20250418 173800 0 9800 9800 9800 9800 0
160 20250418 173700 0 9800 9800 9800 9800 0
161 20250418 173600 0 9800 9800 9800 9800 0
162 20250418 173500 0 9800 9800 9800 9800 0
163 20250418 173400 0 9800 9800 9800 9800 0
164 20250418 173300 0 9800 9800 9800 9800 0
165 20250418 173200 0 9800 9800 9800 9800 0
166 20250418 173100 0 9800 9800 9800 9800 0
167 20250418 173000 0 9800 9800 9800 9800 0
168 20250418 172900 0 9800 9800 9800 9800 0
169 20250418 172800 0 9800 9800 9800 9800 0
170 20250418 172700 0 9800 9800 9800 9800 0
171 20250418 172600 0 9800 9800 9800 9800 0
172 20250418 172500 0 9800 9800 9800 9800 0
173 20250418 172400 0 9800 9800 9800 9800 0
174 20250418 172300 0 9800 9800 9800 9800 0
175 20250418 172200 0 9800 9800 9800 9800 0
176 20250418 172100 0 9800 9800 9800 9800 0
177 20250418 172000 0 9800 9800 9800 9800 0
178 20250418 171900 0 9800 9800 9800 9800 0
179 20250418 171800 0 9800 9800 9800 9800 0
180 20250418 171700 0 9800 9800 9800 9800 0
181 20250418 171600 0 9800 9800 9800 9800 0
182 20250418 171500 0 9800 9800 9800 9800 0
183 20250418 171400 0 9800 9800 9800 9800 0
184 20250418 171300 0 9800 9800 9800 9800 0
185 20250418 171200 0 9800 9800 9800 9800 0
186 20250418 171100 0 9800 9800 9800 9800 0
187 20250418 171000 0 9800 9800 9800 9800 0
188 20250418 170900 0 9800 9800 9800 9800 0
189 20250418 170800 0 9800 9800 9800 9800 0
190 20250418 170700 0 9800 9800 9800 9800 0
191 20250418 170600 0 9800 9800 9800 9800 0
192 20250418 170500 0 9800 9800 9800 9800 0
193 20250418 170400 0 9800 9800 9800 9800 0
194 20250418 170300 0 9800 9800 9800 9800 0
195 20250418 170200 0 9800 9800 9800 9800 0
196 20250418 170100 0 9800 9800 9800 9800 0
197 20250418 170000 0 9800 9800 9800 9800 0
198 20250418 165900 0 9800 9800 9800 9800 0
199 20250418 165800 0 9800 9800 9800 9800 0
200 20250418 165700 0 9800 9800 9800 9800 0
201 20250418 165600 0 9800 9800 9800 9800 0
202 20250418 165500 0 9800 9800 9800 9800 0
203 20250418 165400 0 9800 9800 9800 9800 0
204 20250418 165300 0 9800 9800 9800 9800 0
205 20250418 165200 0 9800 9800 9800 9800 0
206 20250418 165100 0 9800 9800 9800 9800 0
207 20250418 165000 0 9800 9800 9800 9800 0
208 20250418 164900 0 9800 9800 9800 9800 0
209 20250418 164800 0 9800 9800 9800 9800 0
210 20250418 164700 0 9800 9800 9800 9800 0
211 20250418 164600 0 9800 9800 9800 9800 0
212 20250418 164500 0 9800 9800 9800 9800 0
213 20250418 164400 0 9800 9800 9800 9800 0
214 20250418 164300 0 9800 9800 9800 9800 0
215 20250418 164200 0 9800 9800 9800 9800 0
216 20250418 164100 0 9800 9800 9800 9800 0
217 20250418 164000 0 9800 9800 9800 9800 0
218 20250418 163900 0 9800 9800 9800 9800 0
219 20250418 163800 0 9800 9800 9800 9800 0
220 20250418 163700 0 9800 9800 9800 9800 0
221 20250418 163600 0 9800 9800 9800 9800 0
222 20250418 163500 0 9800 9800 9800 9800 0
223 20250418 163400 0 9800 9800 9800 9800 0
224 20250418 163300 0 9800 9800 9800 9800 0
225 20250418 163200 0 9800 9800 9800 9800 0
226 20250418 163100 0 9800 9800 9800 9800 0
227 20250418 163000 0 9800 9800 9800 9800 0
228 20250418 162900 0 9800 9800 9800 9800 0
229 20250418 162800 0 9800 9800 9800 9800 0
230 20250418 162700 0 9800 9800 9800 9800 0
231 20250418 162600 0 9800 9800 9800 9800 0
232 20250418 162500 0 9800 9800 9800 9800 0
233 20250418 162400 0 9800 9800 9800 9800 0
234 20250418 162300 0 9800 9800 9800 9800 0
235 20250418 162200 0 9800 9800 9800 9800 0
236 20250418 162100 0 9800 9800 9800 9800 0
237 20250418 162000 0 9800 9800 9800 9800 0
238 20250418 161900 0 9800 9800 9800 9800 0
239 20250418 161800 0 9800 9800 9800 9800 0
240 20250418 161700 0 9800 9800 9800 9800 0
241 20250418 161600 0 9800 9800 9800 9800 0
242 20250418 161500 0 9800 9800 9800 9800 0
243 20250418 161400 0 9800 9800 9800 9800 0
244 20250418 161300 0 9800 9800 9800 9800 0
245 20250418 161200 0 9800 9800 9800 9800 0
246 20250418 161100 0 9800 9800 9800 9800 0
247 20250418 161000 0 9800 9800 9800 9800 0
248 20250418 160900 0 9800 9800 9800 9800 0
249 20250418 160800 0 9800 9800 9800 9800 0
250 20250418 160700 0 9800 9800 9800 9800 0
251 20250418 160600 0 9800 9800 9800 9800 0
252 20250418 160500 0 9800 9800 9800 9800 0
253 20250418 160400 0 9800 9800 9800 9800 0
254 20250418 160300 0 9800 9800 9800 9800 0
255 20250418 160200 0 9800 9800 9800 9800 0
256 20250418 160100 0 9800 9800 9800 9800 0
257 20250418 160000 0 9800 9800 9800 9800 0
258 20250418 155900 0 9800 9800 9800 9800 0
259 20250418 155800 0 9800 9800 9800 9800 0
260 20250418 155700 0 9800 9800 9800 9800 0
261 20250418 155600 0 9800 9800 9800 9800 0
262 20250418 155500 0 9800 9800 9800 9800 0
263 20250418 155400 0 9800 9800 9800 9800 0
264 20250418 155300 0 9800 9800 9800 9800 0
265 20250418 155200 0 9800 9800 9800 9800 0
266 20250418 155100 0 9800 9800 9800 9800 0
267 20250418 155000 0 9800 9800 9800 9800 0
268 20250418 154900 0 9800 9800 9800 9800 0
269 20250418 154800 0 9800 9800 9800 9800 0
270 20250418 154700 0 9800 9800 9800 9800 0
271 20250418 154600 0 9800 9800 9800 9800 0
272 20250418 154500 0 9800 9800 9800 9800 0
273 20250418 154400 0 9800 9800 9800 9800 0
274 20250418 154300 0 9800 9800 9800 9800 0
275 20250418 154200 0 9800 9800 9800 9800 0
276 20250418 154100 0 9800 9800 9800 9800 0
277 20250418 154000 0 9800 9800 9800 9800 0
278 20250418 153900 0 9800 9800 9800 9800 0
279 20250418 153800 0 9800 9800 9800 9800 0
280 20250418 153700 0 9800 9800 9800 9800 0
281 20250418 153600 0 9800 9800 9800 9800 0
282 20250418 153500 0 9800 9800 9800 9800 0
283 20250418 153400 0 9800 9800 9800 9800 0
284 20250418 153300 0 9800 9800 9800 9800 0
285 20250418 153200 0 9800 9800 9800 9800 0
286 20250418 153100 0 9800 9800 9800 9800 0
287 20250418 153000 0 9800 9800 9800 9800 0
288 20250418 152900 0 9800 9800 9800 9800 0
289 20250418 152800 0 9800 9800 9800 9800 0
290 20250418 152700 0 9800 9800 9800 9800 0
291 20250418 152600 0 9800 9800 9800 9800 0
292 20250418 152500 0 9800 9800 9800 9800 0
293 20250418 152400 0 9800 9800 9800 9800 0
294 20250418 152300 0 9800 9800 9800 9800 0
295 20250418 152200 0 9800 9800 9800 9800 0
296 20250418 152100 0 9800 9800 9800 9800 0
297 20250418 152000 0 9800 9800 9800 9800 0
298 20250418 151900 0 9800 9800 9800 9800 0
299 20250418 151800 0 9800 9800 9800 9800 0
300 20250418 151700 0 9800 9800 9800 9800 0
301 20250418 151600 0 9800 9800 9800 9800 0
302 20250418 151500 0 9800 9800 9800 9800 0
303 20250418 151400 0 9800 9800 9800 9800 0
304 20250418 151300 0 9800 9800 9800 9800 0
305 20250418 151200 0 9800 9800 9800 9800 0
306 20250418 151100 0 9800 9800 9800 9800 0
307 20250418 151000 0 9800 9800 9800 9800 0
308 20250418 150900 0 9800 9800 9800 9800 0
309 20250418 150800 0 9800 9800 9800 9800 0
310 20250418 150700 0 9800 9800 9800 9800 0
311 20250418 150600 0 9800 9800 9800 9800 0
312 20250418 150500 0 9800 9800 9800 9800 0
313 20250418 150400 0 9800 9800 9800 9800 0
314 20250418 150300 0 9800 9800 9800 9800 0
315 20250418 150200 0 9800 9800 9800 9800 0
316 20250418 150100 0 9800 9800 9800 9800 0
317 20250418 150000 0 9800 9800 9800 9800 0
318 20250418 145900 0 9800 9800 9800 9800 0
319 20250418 145800 0 9800 9800 9800 9800 0
320 20250418 145700 0 9800 9800 9800 9800 0
321 20250418 145600 0 9800 9800 9800 9800 0
322 20250418 145500 0 9800 9800 9800 9800 0
323 20250418 145400 0 9800 9800 9800 9800 0
324 20250418 145300 0 9800 9800 9800 9800 0
325 20250418 145200 0 9800 9800 9800 9800 0
326 20250418 145100 0 9800 9800 9800 9800 0
327 20250418 145000 0 9800 9800 9800 9800 0
328 20250418 144900 0 9800 9800 9800 9800 0
329 20250418 144800 0 9800 9800 9800 9800 0
330 20250418 144700 0 9800 9800 9800 9800 0
331 20250418 144600 0 9800 9800 9800 9800 0
332 20250418 144500 0 9800 9800 9800 9800 0
333 20250418 144400 0 9800 9800 9800 9800 0
334 20250418 144300 0 9800 9800 9800 9800 0
335 20250418 144200 0 9800 9800 9800 9800 0
336 20250418 144100 0 9800 9800 9800 9800 0
337 20250418 144000 0 9800 9800 9800 9800 0
338 20250418 143900 0 9800 9800 9800 9800 0
339 20250418 143800 0 9800 9800 9800 9800 0
340 20250418 143700 0 9800 9800 9800 9800 0
341 20250418 143600 0 9800 9800 9800 9800 0
342 20250418 143500 0 9800 9800 9800 9800 0
343 20250418 143400 0 9800 9800 9800 9800 0
344 20250418 143300 0 9800 9800 9800 9800 0
345 20250418 143200 0 9800 9800 9800 9800 0
346 20250418 143100 0 9800 9800 9800 9800 0
347 20250418 143000 0 9800 9800 9800 9800 0
348 20250418 142900 0 9800 9800 9800 9800 0
349 20250418 142800 0 9800 9800 9800 9800 0
350 20250418 142700 0 9800 9800 9800 9800 0
351 20250418 142600 0 9800 9800 9800 9800 0
352 20250418 142500 0 9800 9800 9800 9800 0
353 20250418 142400 0 9800 9800 9800 9800 0
354 20250418 142300 0 9800 9800 9800 9800 0
355 20250418 142200 0 9800 9800 9800 9800 0
356 20250418 142100 0 9800 9800 9800 9800 0
357 20250418 142000 0 9800 9800 9800 9800 0
358 20250418 141900 0 9800 9800 9800 9800 0
359 20250418 141800 0 9800 9800 9800 9800 0
360 20250418 141700 0 9800 9800 9800 9800 0
361 20250418 141600 0 9800 9800 9800 9800 0
362 20250418 141500 0 9800 9800 9800 9800 0
363 20250418 141400 0 9800 9800 9800 9800 0
364 20250418 141300 0 9800 9800 9800 9800 0
365 20250418 141200 0 9800 9800 9800 9800 0
366 20250418 141100 0 9800 9800 9800 9800 0
367 20250418 141000 0 9800 9800 9800 9800 0
368 20250418 140900 0 9800 9800 9800 9800 0
369 20250418 140800 0 9800 9800 9800 9800 0
370 20250418 140700 0 9800 9800 9800 9800 0
371 20250418 140600 0 9800 9800 9800 9800 0
372 20250418 140500 0 9800 9800 9800 9800 0
373 20250418 140400 0 9800 9800 9800 9800 0
374 20250418 140300 0 9800 9800 9800 9800 0
375 20250418 140200 0 9800 9800 9800 9800 0
376 20250418 140100 0 9800 9800 9800 9800 0
377 20250418 140000 0 9800 9800 9800 9800 0
378 20250418 135900 0 9800 9800 9800 9800 0
379 20250418 135800 0 9800 9800 9800 9800 0
380 20250418 135700 0 9800 9800 9800 9800 0
381 20250418 135600 0 9800 9800 9800 9800 0
382 20250418 135500 0 9800 9800 9800 9800 0
383 20250418 135400 0 9800 9800 9800 9800 0
384 20250418 135300 0 9800 9800 9800 9800 0
385 20250418 135200 0 9800 9800 9800 9800 0
386 20250418 135100 0 9800 9800 9800 9800 0
387 20250418 135000 0 9800 9800 9800 9800 0
388 20250418 134900 0 9800 9800 9800 9800 0
389 20250418 134800 0 9800 9800 9800 9800 0
390 20250418 134700 0 9800 9800 9800 9800 0
391 20250418 134600 0 9800 9800 9800 9800 0
392 20250418 134500 0 9800 9800 9800 9800 0
393 20250418 134400 0 9800 9800 9800 9800 0
394 20250418 134300 0 9800 9800 9800 9800 0
395 20250418 134200 0 9800 9800 9800 9800 0
396 20250418 134100 0 9800 9800 9800 9800 0
397 20250418 134000 0 9800 9800 9800 9800 0
398 20250418 133900 0 9800 9800 9800 9800 0
399 20250418 133800 0 9800 9800 9800 9800 0
400 20250418 133700 0 9800 9800 9800 9800 0
401 20250418 133600 0 9800 9800 9800 9800 0
402 20250418 133500 0 9800 9800 9800 9800 0
403 20250418 133400 0 9800 9800 9800 9800 0
404 20250418 133300 0 9800 9800 9800 9800 0
405 20250418 133200 0 9800 9800 9800 9800 0
406 20250418 133100 0 9800 9800 9800 9800 0
407 20250418 133000 0 9800 9800 9800 9800 0
408 20250418 132900 0 9800 9800 9800 9800 0
409 20250418 132800 0 9800 9800 9800 9800 0
410 20250418 132700 0 9800 9800 9800 9800 0
411 20250418 132600 0 9800 9800 9800 9800 0
412 20250418 132500 0 9800 9800 9800 9800 0
413 20250418 132400 0 9800 9800 9800 9800 0
414 20250418 132300 0 9800 9800 9800 9800 0
415 20250418 132200 0 9800 9800 9800 9800 0
416 20250418 132100 0 9800 9800 9800 9800 0
417 20250418 132000 0 9800 9800 9800 9800 0
418 20250418 131900 0 9800 9800 9800 9800 0
419 20250418 131800 0 9800 9800 9800 9800 0
420 20250418 131700 0 9800 9800 9800 9800 0
421 20250418 131600 0 9800 9800 9800 9800 0
422 20250418 131500 0 9800 9800 9800 9800 0
423 20250418 131400 0 9800 9800 9800 9800 0
424 20250418 131300 0 9800 9800 9800 9800 0
425 20250418 131200 0 9800 9800 9800 9800 0
426 20250418 131100 0 9800 9800 9800 9800 0
427 20250418 131000 0 9800 9800 9800 9800 0
428 20250418 130900 0 9800 9800 9800 9800 0
429 20250418 130800 0 9800 9800 9800 9800 0
430 20250418 130700 0 9800 9800 9800 9800 0
431 20250418 130600 0 9800 9800 9800 9800 0
432 20250418 130500 0 9800 9800 9800 9800 0
433 20250418 130400 0 9800 9800 9800 9800 0
434 20250418 130300 0 9800 9800 9800 9800 0
435 20250418 130200 0 9800 9800 9800 9800 0
436 20250418 130100 0 9800 9800 9800 9800 0
437 20250418 130000 0 9800 9800 9800 9800 0
438 20250418 125900 0 9800 9800 9800 9800 0
439 20250418 125800 0 9800 9800 9800 9800 0
440 20250418 125700 0 9800 9800 9800 9800 0
441 20250418 125600 0 9800 9800 9800 9800 0
442 20250418 125500 0 9800 9800 9800 9800 0
443 20250418 125400 0 9800 9800 9800 9800 0
444 20250418 125300 0 9800 9800 9800 9800 0
445 20250418 125200 0 9800 9800 9800 9800 0
446 20250418 125100 0 9800 9800 9800 9800 0
447 20250418 125000 0 9800 9800 9800 9800 0
448 20250418 124900 0 9800 9800 9800 9800 0
449 20250418 124800 0 9800 9800 9800 9800 0
450 20250418 124700 0 9800 9800 9800 9800 0
451 20250418 124600 0 9800 9800 9800 9800 0
452 20250418 124500 0 9800 9800 9800 9800 0
453 20250418 124400 0 9800 9800 9800 9800 0
454 20250418 124300 0 9800 9800 9800 9800 0
455 20250418 124200 0 9800 9800 9800 9800 0
456 20250418 124100 0 9800 9800 9800 9800 0
457 20250418 124000 0 9800 9800 9800 9800 0
458 20250418 123900 0 9800 9800 9800 9800 0
459 20250418 123800 0 9800 9800 9800 9800 0
460 20250418 123700 0 9800 9800 9800 9800 0
461 20250418 123600 0 9800 9800 9800 9800 0
462 20250418 123500 0 9800 9800 9800 9800 0
463 20250418 123400 0 9800 9800 9800 9800 0
464 20250418 123300 0 9800 9800 9800 9800 0
465 20250418 123200 0 9800 9800 9800 9800 0
466 20250418 123100 0 9800 9800 9800 9800 0
467 20250418 123000 0 9800 9800 9800 9800 0
468 20250418 122900 0 9800 9800 9800 9800 0
469 20250418 122800 0 9800 9800 9800 9800 0
470 20250418 122700 0 9800 9800 9800 9800 0
471 20250418 122600 0 9800 9800 9800 9800 0
472 20250418 122500 0 9800 9800 9800 9800 0
473 20250418 122400 0 9800 9800 9800 9800 0
474 20250418 122300 0 9800 9800 9800 9800 0
475 20250418 122200 0 9800 9800 9800 9800 0
476 20250418 122100 0 9800 9800 9800 9800 0
477 20250418 122000 0 9800 9800 9800 9800 0
478 20250418 121900 0 9800 9800 9800 9800 0
479 20250418 121800 0 9800 9800 9800 9800 0
480 20250418 121700 0 9800 9800 9800 9800 0
481 20250418 121600 0 9800 9800 9800 9800 0
482 20250418 121500 0 9800 9800 9800 9800 0
483 20250418 121400 0 9800 9800 9800 9800 0
484 20250418 121300 0 9800 9800 9800 9800 0
485 20250418 121200 0 9800 9800 9800 9800 0
486 20250418 121100 0 9800 9800 9800 9800 0
487 20250418 121000 0 9800 9800 9800 9800 0
488 20250418 120900 0 9800 9800 9800 9800 0
489 20250418 120800 0 9800 9800 9800 9800 0
490 20250418 120700 0 9800 9800 9800 9800 0
491 20250418 120600 0 9800 9800 9800 9800 0
492 20250418 120500 0 9800 9800 9800 9800 0
493 20250418 120400 0 9800 9800 9800 9800 0
494 20250418 120300 0 9800 9800 9800 9800 0
495 20250418 120200 0 9800 9800 9800 9800 0
496 20250418 120100 0 9800 9800 9800 9800 0
497 20250418 120000 0 9800 9800 9800 9800 0
498 20250418 115900 0 9800 9800 9800 9800 0
499 20250418 115800 0 9800 9800 9800 9800 0
500 20250418 115700 0 9800 9800 9800 9800 0
501 20250418 115600 0 9800 9800 9800 9800 0
502 20250418 115500 0 9800 9800 9800 9800 0
503 20250418 115400 0 9800 9800 9800 9800 0
504 20250418 115300 0 9800 9800 9800 9800 0
505 20250418 115200 0 9800 9800 9800 9800 0
506 20250418 115100 0 9800 9800 9800 9800 0
507 20250418 115000 0 9800 9800 9800 9800 0
508 20250418 114900 0 9800 9800 9800 9800 0
509 20250418 114800 0 9800 9800 9800 9800 0
510 20250418 114700 0 9800 9800 9800 9800 0
511 20250418 114600 0 9800 9800 9800 9800 0
512 20250418 114500 0 9800 9800 9800 9800 0
513 20250418 114400 0 9800 9800 9800 9800 0
514 20250418 114300 0 9800 9800 9800 9800 0
515 20250418 114200 0 9800 9800 9800 9800 0
516 20250418 114100 0 9800 9800 9800 9800 0
517 20250418 114000 0 9800 9800 9800 9800 0
518 20250418 113900 0 9800 9800 9800 9800 0
519 20250418 113800 0 9800 9800 9800 9800 0
520 20250418 113700 0 9800 9800 9800 9800 0
521 20250418 113600 0 9800 9800 9800 9800 0
522 20250418 113500 0 9800 9800 9800 9800 0
523 20250418 113400 0 9800 9800 9800 9800 0
524 20250418 113300 0 9800 9800 9800 9800 0
525 20250418 113200 0 9800 9800 9800 9800 0
526 20250418 113100 0 9800 9800 9800 9800 0
527 20250418 113000 0 9800 9800 9800 9800 0
528 20250418 112900 0 9800 9800 9800 9800 0
529 20250418 112800 0 9800 9800 9800 9800 0
530 20250418 112700 0 9800 9800 9800 9800 0
531 20250418 112600 0 9800 9800 9800 9800 0
532 20250418 112500 0 9800 9800 9800 9800 0
533 20250418 112400 0 9800 9800 9800 9800 0
534 20250418 112300 0 9800 9800 9800 9800 0
535 20250418 112200 0 9800 9800 9800 9800 0
536 20250418 112100 0 9800 9800 9800 9800 0
537 20250418 112000 0 9800 9800 9800 9800 0
538 20250418 111900 0 9800 9800 9800 9800 0
539 20250418 111800 0 9800 9800 9800 9800 0
540 20250418 111700 0 9800 9800 9800 9800 0
541 20250418 111600 0 9800 9800 9800 9800 0
542 20250418 111500 0 9800 9800 9800 9800 0
543 20250418 111400 0 9800 9800 9800 9800 0
544 20250418 111300 0 9800 9800 9800 9800 0
545 20250418 111200 0 9800 9800 9800 9800 0
546 20250418 111100 0 9800 9800 9800 9800 0
547 20250418 111000 0 9800 9800 9800 9800 0
548 20250418 110900 0 9800 9800 9800 9800 0
549 20250418 110800 0 9800 9800 9800 9800 0
550 20250418 110700 0 9800 9800 9800 9800 0
551 20250418 110600 0 9800 9800 9800 9800 0
552 20250418 110500 0 9800 9800 9800 9800 0
553 20250418 110400 0 9800 9800 9800 9800 0
554 20250418 110300 0 9800 9800 9800 9800 0
555 20250418 110200 0 9800 9800 9800 9800 0
556 20250418 110100 0 9800 9800 9800 9800 0
557 20250418 110000 0 9800 9800 9800 9800 0
558 20250418 105900 0 9800 9800 9800 9800 0
559 20250418 105800 0 9800 9800 9800 9800 0
560 20250418 105700 0 9800 9800 9800 9800 0
561 20250418 105600 0 9800 9800 9800 9800 0
562 20250418 105500 0 9800 9800 9800 9800 0
563 20250418 105400 0 9800 9800 9800 9800 0
564 20250418 105300 0 9800 9800 9800 9800 0
565 20250418 105200 0 9800 9800 9800 9800 0
566 20250418 105100 0 9800 9800 9800 9800 0
567 20250418 105000 0 9800 9800 9800 9800 0
568 20250418 104900 0 9800 9800 9800 9800 0
569 20250418 104800 0 9800 9800 9800 9800 0
570 20250418 104700 0 9800 9800 9800 9800 0
571 20250418 104600 0 9800 9800 9800 9800 0
572 20250418 104500 0 9800 9800 9800 9800 0
573 20250418 104400 0 9800 9800 9800 9800 0
574 20250418 104300 0 9800 9800 9800 9800 0
575 20250418 104200 0 9800 9800 9800 9800 0
576 20250418 104100 0 9800 9800 9800 9800 0
577 20250418 104000 0 9800 9800 9800 9800 0
578 20250418 103900 0 9800 9800 9800 9800 0
579 20250418 103800 0 9800 9800 9800 9800 0
580 20250418 103700 0 9800 9800 9800 9800 0
581 20250418 103600 0 9800 9800 9800 9800 0
582 20250418 103500 0 9800 9800 9800 9800 0
583 20250418 103400 0 9800 9800 9800 9800 0
584 20250418 103300 0 9800 9800 9800 9800 0
585 20250418 103200 0 9800 9800 9800 9800 0
586 20250418 103100 0 9800 9800 9800 9800 0
587 20250418 103000 0 9800 9800 9800 9800 0
588 20250418 102900 0 9800 9800 9800 9800 0
589 20250418 102800 0 9800 9800 9800 9800 0
590 20250418 102700 0 9800 9800 9800 9800 0
591 20250418 102600 0 9800 9800 9800 9800 0
592 20250418 102500 0 9800 9800 9800 9800 0
593 20250418 102400 0 9800 9800 9800 9800 0
594 20250418 102300 0 9800 9800 9800 9800 0
595 20250418 102200 0 9800 9800 9800 9800 0
596 20250418 102100 0 9800 9800 9800 9800 0
597 20250418 102000 0 9800 9800 9800 9800 0
598 20250418 101900 0 9800 9800 9800 9800 0
599 20250418 101800 0 9800 9800 9800 9800 0
600 20250418 101700 0 9800 9800 9800 9800 0
601 20250418 101600 0 9800 9800 9800 9800 0
602 20250418 101500 0 9800 9800 9800 9800 0
603 20250418 101400 0 9800 9800 9800 9800 0
604 20250418 101300 0 9800 9800 9800 9800 0
605 20250418 101200 0 9800 9800 9800 9800 0
606 20250418 101100 0 9800 9800 9800 9800 0
607 20250418 101000 0 9800 9800 9800 9800 0
608 20250418 100900 0 9800 9800 9800 9800 0
609 20250418 100800 0 9800 9800 9800 9800 0
610 20250418 100700 0 9800 9800 9800 9800 0
611 20250418 100600 0 9800 9800 9800 9800 0
612 20250418 100500 0 9800 9800 9800 9800 0
613 20250418 100400 0 9800 9800 9800 9800 0
614 20250418 100300 0 9800 9800 9800 9800 0
615 20250418 100200 0 9800 9800 9800 9800 0
616 20250418 100100 0 9800 9800 9800 9800 0
617 20250418 100000 0 9800 9800 9800 9800 0
618 20250418 095900 0 9800 9800 9800 9800 0
619 20250418 095800 0 9800 9800 9800 9800 0
620 20250418 095700 0 9800 9800 9800 9800 0
621 20250418 095600 0 9800 9800 9800 9800 0
622 20250418 095500 0 9800 9800 9800 9800 0
623 20250418 095400 0 9800 9800 9800 9800 0
624 20250418 095300 0 9800 9800 9800 9800 0
625 20250418 095200 0 9800 9800 9800 9800 0
626 20250418 095100 0 9800 9800 9800 9800 0
627 20250418 095000 0 9800 9800 9800 9800 0
628 20250418 094900 0 9800 9800 9800 9800 0
629 20250418 094800 0 9800 9800 9800 9800 0
630 20250418 094700 0 9800 9800 9800 9800 0
631 20250418 094600 0 9800 9800 9800 9800 0
632 20250418 094500 0 9800 9800 9800 9800 0
633 20250418 094400 0 9800 9800 9800 9800 0
634 20250418 094300 0 9800 9800 9800 9800 0
635 20250418 094200 0 9800 9800 9800 9800 0
636 20250418 094100 0 9800 9800 9800 9800 0
637 20250418 094000 0 9800 9800 9800 9800 0
638 20250418 093900 0 9800 9800 9800 9800 0
639 20250418 093800 0 9800 9800 9800 9800 0
640 20250418 093700 0 9800 9800 9800 9800 0
641 20250418 093600 0 9800 9800 9800 9800 0
642 20250418 093500 0 9800 9800 9800 9800 0
643 20250418 093400 0 9800 9800 9800 9800 0
644 20250418 093300 0 9800 9800 9800 9800 0
645 20250418 093200 0 9800 9800 9800 9800 0
646 20250418 093100 0 9800 9800 9800 9800 0
647 20250418 093000 0 9800 9800 9800 9800 0
648 20250418 092900 0 9800 9800 9800 9800 0
649 20250418 092800 0 9800 9800 9800 9800 0
650 20250418 092700 0 9800 9800 9800 9800 0
651 20250418 092600 0 9800 9800 9800 9800 0
652 20250418 092500 0 9800 9800 9800 9800 0
653 20250418 092400 0 9800 9800 9800 9800 0
654 20250418 092300 0 9800 9800 9800 9800 0
655 20250418 092200 0 9800 9800 9800 9800 0
656 20250418 092100 0 9800 9800 9800 9800 0
657 20250418 092000 0 9800 9800 9800 9800 0
658 20250418 091900 0 9800 9800 9800 9800 0
659 20250418 091800 0 9800 9800 9800 9800 0
660 20250418 091700 0 9800 9800 9800 9800 0
661 20250418 091600 0 9800 9800 9800 9800 0
662 20250418 091500 0 9800 9800 9800 9800 0
663 20250418 091400 0 9800 9800 9800 9800 0
664 20250418 091300 0 9800 9800 9800 9800 0
665 20250418 091200 0 9800 9800 9800 9800 0
666 20250418 091100 0 9800 9800 9800 9800 0
667 20250418 091000 0 9800 9800 9800 9800 0
668 20250418 090900 0 9800 9800 9800 9800 0
669 20250418 090800 0 9800 9800 9800 9800 0
670 20250418 090700 0 9800 9800 9800 9800 0
671 20250418 090600 0 9800 9800 9800 9800 0
672 20250418 090500 0 9800 9800 9800 9800 0
673 20250418 090400 0 9800 9800 9800 9800 0
674 20250418 090300 0 9800 9800 9800 9800 0
675 20250418 090200 0 9800 9800 9800 9800 0
676 20250418 090100 0 9800 9800 9800 9800 0
677 20250418 090000 0 9800 9800 9800 9800 0

8
191600/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
20250418,160851,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250418,150902,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250418,140906,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250418,130903,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250418,120901,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250418,110906,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250418,100905,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250418,090910,57,100.00,KONEX,,,N,N,N,N, ,N,9800,0,3,0.00,0,0,0.00,0,0,0,11270,8330,9800,0.00,0.00,0,0,9800,9800,9800,9800,9800,9800,9800,14,1470,500,6070,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,160856,57,100.00,KONEX,,,N,N,N,N, ,N,9800,-200,5,-2.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,279,-20.68,2.24,12,0.00,-474.00,4382.00,12680,20240507,-22.71,6800,20241216,44.12,10450,-6.22,20250403,7790,25.80,20250131,12680,-22.71,20240507,6800,44.12,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,150905,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,N,N,0,N,00,N
20250417,140908,57,100.00,KONEX,,,N,N,N,N, ,N,10000,0,3,0.00,0,0,0.00,0,0,0,11500,8500,10000,0.00,0.00,0,0,10000,10000,10000,10000,10000,10000,10000,14,1500,500,6200,10,1,2850000,285,-21.10,2.28,12,0.00,-474.00,4382.00,12680,20240507,-21.14,6800,20241216,47.06,10450,-4.31,20250403,7790,28.37,20250131,12680,-21.14,20240507,6800,47.06,20241216,0.00,Y,191600,500,14 억,,0,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 160851 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
3 20250418 150902 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
4 20250418 140906 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
5 20250418 130903 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
6 20250418 120901 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
7 20250418 110906 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
8 20250418 100905 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
9 20250418 090910 57 100.00 KONEX N N N N N 9800 0 3 0.00 0 0 0.00 0 0 0 11270 8330 9800 0.00 0.00 0 0 9800 9800 9800 9800 9800 9800 9800 14 1470 500 6070 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
10 20250417 160856 57 100.00 KONEX N N N N N 9800 -200 5 -2.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 279 -20.68 2.24 12 0.00 -474.00 4382.00 12680 20240507 -22.71 6800 20241216 44.12 10450 -6.22 20250403 7790 25.80 20250131 12680 -22.71 20240507 6800 44.12 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
11 20250417 150905 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N
12 20250417 140908 57 100.00 KONEX N N N N N 10000 0 3 0.00 0 0 0.00 0 0 0 11500 8500 10000 0.00 0.00 0 0 10000 10000 10000 10000 10000 10000 10000 14 1500 500 6200 10 1 2850000 285 -21.10 2.28 12 0.00 -474.00 4382.00 12680 20240507 -21.14 6800 20241216 47.06 10450 -4.31 20250403 7790 28.37 20250131 12680 -21.14 20240507 6800 47.06 20241216 0.00 Y 191600 500 14 억 0 N N 0 N 00 N

1
191600/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,2850000,0,28500000000,0.00
20250415,0,2850000,0,29611500000,0.00
20250414,0,2850000,0,29640000000,0.00
20250411,0,2850000,0,29640000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 2850000 0 28500000000 0.00
3 20250415 0 2850000 0 29611500000 0.00
4 20250414 0 2850000 0 29640000000 0.00
5 20250411 0 2850000 0 29640000000 0.00