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
204210/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,2035,2035,2035,2035,0,0,00,0.00,Y,3,0,
20250418,2035,2035,2035,2035,0,0,00,0.00,Y,3,0,
20250417,2035,2035,2035,2035,0,0,00,0.00,Y,0,0,
20250416,2035,2035,2035,2035,0,0,00,0.00,Y,0,0,
20250415,2035,2035,2035,2035,0,0,00,0.00,Y,0,0,
20250414,2035,2035,2035,2035,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 2035 2035 2035 2035 0 0 00 0.00 Y 3 0
3 20250417 2035 2035 2035 2035 0 0 00 0.00 Y 0 0
4 20250416 2035 2035 2035 2035 0 0 00 0.00 Y 0 0
5 20250415 2035 2035 2035 2035 0 0 00 0.00 Y 0 0
6 20250414 2035 2035 2035 2035 0 0 00 0.00 Y 0 0

681
204210/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201900,0,2035,2035,2035,2035,0
20250418,201800,0,2035,2035,2035,2035,0
20250418,201700,0,2035,2035,2035,2035,0
20250418,201600,0,2035,2035,2035,2035,0
20250418,201500,0,2035,2035,2035,2035,0
20250418,201400,0,2035,2035,2035,2035,0
20250418,201300,0,2035,2035,2035,2035,0
20250418,201200,0,2035,2035,2035,2035,0
20250418,201100,0,2035,2035,2035,2035,0
20250418,201000,0,2035,2035,2035,2035,0
20250418,200900,0,2035,2035,2035,2035,0
20250418,200800,0,2035,2035,2035,2035,0
20250418,200700,0,2035,2035,2035,2035,0
20250418,200600,0,2035,2035,2035,2035,0
20250418,200500,0,2035,2035,2035,2035,0
20250418,200400,0,2035,2035,2035,2035,0
20250418,200300,0,2035,2035,2035,2035,0
20250418,200200,0,2035,2035,2035,2035,0
20250418,200100,0,2035,2035,2035,2035,0
20250418,200000,0,2035,2035,2035,2035,0
20250418,195900,0,2035,2035,2035,2035,0
20250418,195800,0,2035,2035,2035,2035,0
20250418,195700,0,2035,2035,2035,2035,0
20250418,195600,0,2035,2035,2035,2035,0
20250418,195500,0,2035,2035,2035,2035,0
20250418,195400,0,2035,2035,2035,2035,0
20250418,195300,0,2035,2035,2035,2035,0
20250418,195200,0,2035,2035,2035,2035,0
20250418,195100,0,2035,2035,2035,2035,0
20250418,195000,0,2035,2035,2035,2035,0
20250418,194900,0,2035,2035,2035,2035,0
20250418,194800,0,2035,2035,2035,2035,0
20250418,194700,0,2035,2035,2035,2035,0
20250418,194600,0,2035,2035,2035,2035,0
20250418,194500,0,2035,2035,2035,2035,0
20250418,194400,0,2035,2035,2035,2035,0
20250418,194300,0,2035,2035,2035,2035,0
20250418,194200,0,2035,2035,2035,2035,0
20250418,194100,0,2035,2035,2035,2035,0
20250418,194000,0,2035,2035,2035,2035,0
20250418,193900,0,2035,2035,2035,2035,0
20250418,193800,0,2035,2035,2035,2035,0
20250418,193700,0,2035,2035,2035,2035,0
20250418,193600,0,2035,2035,2035,2035,0
20250418,193500,0,2035,2035,2035,2035,0
20250418,193400,0,2035,2035,2035,2035,0
20250418,193300,0,2035,2035,2035,2035,0
20250418,193200,0,2035,2035,2035,2035,0
20250418,193100,0,2035,2035,2035,2035,0
20250418,193000,0,2035,2035,2035,2035,0
20250418,192900,0,2035,2035,2035,2035,0
20250418,192800,0,2035,2035,2035,2035,0
20250418,192700,0,2035,2035,2035,2035,0
20250418,192600,0,2035,2035,2035,2035,0
20250418,192500,0,2035,2035,2035,2035,0
20250418,192400,0,2035,2035,2035,2035,0
20250418,192300,0,2035,2035,2035,2035,0
20250418,192200,0,2035,2035,2035,2035,0
20250418,192100,0,2035,2035,2035,2035,0
20250418,192000,0,2035,2035,2035,2035,0
20250418,191900,0,2035,2035,2035,2035,0
20250418,191800,0,2035,2035,2035,2035,0
20250418,191700,0,2035,2035,2035,2035,0
20250418,191600,0,2035,2035,2035,2035,0
20250418,191500,0,2035,2035,2035,2035,0
20250418,191400,0,2035,2035,2035,2035,0
20250418,191300,0,2035,2035,2035,2035,0
20250418,191200,0,2035,2035,2035,2035,0
20250418,191100,0,2035,2035,2035,2035,0
20250418,191000,0,2035,2035,2035,2035,0
20250418,190900,0,2035,2035,2035,2035,0
20250418,190800,0,2035,2035,2035,2035,0
20250418,190700,0,2035,2035,2035,2035,0
20250418,190600,0,2035,2035,2035,2035,0
20250418,190500,0,2035,2035,2035,2035,0
20250418,190400,0,2035,2035,2035,2035,0
20250418,190300,0,2035,2035,2035,2035,0
20250418,190200,0,2035,2035,2035,2035,0
20250418,190100,0,2035,2035,2035,2035,0
20250418,190000,0,2035,2035,2035,2035,0
20250418,185900,0,2035,2035,2035,2035,0
20250418,185800,0,2035,2035,2035,2035,0
20250418,185700,0,2035,2035,2035,2035,0
20250418,185600,0,2035,2035,2035,2035,0
20250418,185500,0,2035,2035,2035,2035,0
20250418,185400,0,2035,2035,2035,2035,0
20250418,185300,0,2035,2035,2035,2035,0
20250418,185200,0,2035,2035,2035,2035,0
20250418,185100,0,2035,2035,2035,2035,0
20250418,185000,0,2035,2035,2035,2035,0
20250418,184900,0,2035,2035,2035,2035,0
20250418,184800,0,2035,2035,2035,2035,0
20250418,184700,0,2035,2035,2035,2035,0
20250418,184600,0,2035,2035,2035,2035,0
20250418,184500,0,2035,2035,2035,2035,0
20250418,184400,0,2035,2035,2035,2035,0
20250418,184300,0,2035,2035,2035,2035,0
20250418,184200,0,2035,2035,2035,2035,0
20250418,184100,0,2035,2035,2035,2035,0
20250418,184000,0,2035,2035,2035,2035,0
20250418,183900,0,2035,2035,2035,2035,0
20250418,183800,0,2035,2035,2035,2035,0
20250418,183700,0,2035,2035,2035,2035,0
20250418,183600,0,2035,2035,2035,2035,0
20250418,183500,0,2035,2035,2035,2035,0
20250418,183400,0,2035,2035,2035,2035,0
20250418,183300,0,2035,2035,2035,2035,0
20250418,183200,0,2035,2035,2035,2035,0
20250418,183100,0,2035,2035,2035,2035,0
20250418,183000,0,2035,2035,2035,2035,0
20250418,182900,0,2035,2035,2035,2035,0
20250418,182800,0,2035,2035,2035,2035,0
20250418,182700,0,2035,2035,2035,2035,0
20250418,182600,0,2035,2035,2035,2035,0
20250418,182500,0,2035,2035,2035,2035,0
20250418,182400,0,2035,2035,2035,2035,0
20250418,182300,0,2035,2035,2035,2035,0
20250418,182200,0,2035,2035,2035,2035,0
20250418,182100,0,2035,2035,2035,2035,0
20250418,182000,0,2035,2035,2035,2035,0
20250418,181900,0,2035,2035,2035,2035,0
20250418,181800,0,2035,2035,2035,2035,0
20250418,181700,0,2035,2035,2035,2035,0
20250418,181600,0,2035,2035,2035,2035,0
20250418,181500,0,2035,2035,2035,2035,0
20250418,181400,0,2035,2035,2035,2035,0
20250418,181300,0,2035,2035,2035,2035,0
20250418,181200,0,2035,2035,2035,2035,0
20250418,181100,0,2035,2035,2035,2035,0
20250418,181000,0,2035,2035,2035,2035,0
20250418,180900,0,2035,2035,2035,2035,0
20250418,180800,0,2035,2035,2035,2035,0
20250418,180700,0,2035,2035,2035,2035,0
20250418,180600,0,2035,2035,2035,2035,0
20250418,180500,0,2035,2035,2035,2035,0
20250418,180400,0,2035,2035,2035,2035,0
20250418,180300,0,2035,2035,2035,2035,0
20250418,180200,0,2035,2035,2035,2035,0
20250418,180100,0,2035,2035,2035,2035,0
20250418,180000,0,2035,2035,2035,2035,0
20250418,175900,0,2035,2035,2035,2035,0
20250418,175800,0,2035,2035,2035,2035,0
20250418,175700,0,2035,2035,2035,2035,0
20250418,175600,0,2035,2035,2035,2035,0
20250418,175500,0,2035,2035,2035,2035,0
20250418,175400,0,2035,2035,2035,2035,0
20250418,175300,0,2035,2035,2035,2035,0
20250418,175200,0,2035,2035,2035,2035,0
20250418,175100,0,2035,2035,2035,2035,0
20250418,175000,0,2035,2035,2035,2035,0
20250418,174900,0,2035,2035,2035,2035,0
20250418,174800,0,2035,2035,2035,2035,0
20250418,174700,0,2035,2035,2035,2035,0
20250418,174600,0,2035,2035,2035,2035,0
20250418,174500,0,2035,2035,2035,2035,0
20250418,174400,0,2035,2035,2035,2035,0
20250418,174300,0,2035,2035,2035,2035,0
20250418,174200,0,2035,2035,2035,2035,0
20250418,174100,0,2035,2035,2035,2035,0
20250418,174000,0,2035,2035,2035,2035,0
20250418,173900,0,2035,2035,2035,2035,0
20250418,173800,0,2035,2035,2035,2035,0
20250418,173700,0,2035,2035,2035,2035,0
20250418,173600,0,2035,2035,2035,2035,0
20250418,173500,0,2035,2035,2035,2035,0
20250418,173400,0,2035,2035,2035,2035,0
20250418,173300,0,2035,2035,2035,2035,0
20250418,173200,0,2035,2035,2035,2035,0
20250418,173100,0,2035,2035,2035,2035,0
20250418,173000,0,2035,2035,2035,2035,0
20250418,172900,0,2035,2035,2035,2035,0
20250418,172800,0,2035,2035,2035,2035,0
20250418,172700,0,2035,2035,2035,2035,0
20250418,172600,0,2035,2035,2035,2035,0
20250418,172500,0,2035,2035,2035,2035,0
20250418,172400,0,2035,2035,2035,2035,0
20250418,172300,0,2035,2035,2035,2035,0
20250418,172200,0,2035,2035,2035,2035,0
20250418,172100,0,2035,2035,2035,2035,0
20250418,172000,0,2035,2035,2035,2035,0
20250418,171900,0,2035,2035,2035,2035,0
20250418,171800,0,2035,2035,2035,2035,0
20250418,171700,0,2035,2035,2035,2035,0
20250418,171600,0,2035,2035,2035,2035,0
20250418,171500,0,2035,2035,2035,2035,0
20250418,171400,0,2035,2035,2035,2035,0
20250418,171300,0,2035,2035,2035,2035,0
20250418,171200,0,2035,2035,2035,2035,0
20250418,171100,0,2035,2035,2035,2035,0
20250418,171000,0,2035,2035,2035,2035,0
20250418,170900,0,2035,2035,2035,2035,0
20250418,170800,0,2035,2035,2035,2035,0
20250418,170700,0,2035,2035,2035,2035,0
20250418,170600,0,2035,2035,2035,2035,0
20250418,170500,0,2035,2035,2035,2035,0
20250418,170400,0,2035,2035,2035,2035,0
20250418,170300,0,2035,2035,2035,2035,0
20250418,170200,0,2035,2035,2035,2035,0
20250418,170100,0,2035,2035,2035,2035,0
20250418,170000,0,2035,2035,2035,2035,0
20250418,165900,0,2035,2035,2035,2035,0
20250418,165800,0,2035,2035,2035,2035,0
20250418,165700,0,2035,2035,2035,2035,0
20250418,165600,0,2035,2035,2035,2035,0
20250418,165500,0,2035,2035,2035,2035,0
20250418,165400,0,2035,2035,2035,2035,0
20250418,165300,0,2035,2035,2035,2035,0
20250418,165200,0,2035,2035,2035,2035,0
20250418,165100,0,2035,2035,2035,2035,0
20250418,165000,0,2035,2035,2035,2035,0
20250418,164900,0,2035,2035,2035,2035,0
20250418,164800,0,2035,2035,2035,2035,0
20250418,164700,0,2035,2035,2035,2035,0
20250418,164600,0,2035,2035,2035,2035,0
20250418,164500,0,2035,2035,2035,2035,0
20250418,164400,0,2035,2035,2035,2035,0
20250418,164300,0,2035,2035,2035,2035,0
20250418,164200,0,2035,2035,2035,2035,0
20250418,164100,0,2035,2035,2035,2035,0
20250418,164000,0,2035,2035,2035,2035,0
20250418,163900,0,2035,2035,2035,2035,0
20250418,163800,0,2035,2035,2035,2035,0
20250418,163700,0,2035,2035,2035,2035,0
20250418,163600,0,2035,2035,2035,2035,0
20250418,163500,0,2035,2035,2035,2035,0
20250418,163400,0,2035,2035,2035,2035,0
20250418,163300,0,2035,2035,2035,2035,0
20250418,163200,0,2035,2035,2035,2035,0
20250418,163100,0,2035,2035,2035,2035,0
20250418,163000,0,2035,2035,2035,2035,0
20250418,162900,0,2035,2035,2035,2035,0
20250418,162800,0,2035,2035,2035,2035,0
20250418,162700,0,2035,2035,2035,2035,0
20250418,162600,0,2035,2035,2035,2035,0
20250418,162500,0,2035,2035,2035,2035,0
20250418,162400,0,2035,2035,2035,2035,0
20250418,162300,0,2035,2035,2035,2035,0
20250418,162200,0,2035,2035,2035,2035,0
20250418,162100,0,2035,2035,2035,2035,0
20250418,162000,0,2035,2035,2035,2035,0
20250418,161900,0,2035,2035,2035,2035,0
20250418,161800,0,2035,2035,2035,2035,0
20250418,161700,0,2035,2035,2035,2035,0
20250418,161600,0,2035,2035,2035,2035,0
20250418,161500,0,2035,2035,2035,2035,0
20250418,161400,0,2035,2035,2035,2035,0
20250418,161300,0,2035,2035,2035,2035,0
20250418,161200,0,2035,2035,2035,2035,0
20250418,161100,0,2035,2035,2035,2035,0
20250418,161000,0,2035,2035,2035,2035,0
20250418,160900,0,2035,2035,2035,2035,0
20250418,160800,0,2035,2035,2035,2035,0
20250418,160700,0,2035,2035,2035,2035,0
20250418,160600,0,2035,2035,2035,2035,0
20250418,160500,0,2035,2035,2035,2035,0
20250418,160400,0,2035,2035,2035,2035,0
20250418,160300,0,2035,2035,2035,2035,0
20250418,160200,0,2035,2035,2035,2035,0
20250418,160100,0,2035,2035,2035,2035,0
20250418,160000,0,2035,2035,2035,2035,0
20250418,155900,0,2035,2035,2035,2035,0
20250418,155800,0,2035,2035,2035,2035,0
20250418,155700,0,2035,2035,2035,2035,0
20250418,155600,0,2035,2035,2035,2035,0
20250418,155500,0,2035,2035,2035,2035,0
20250418,155400,0,2035,2035,2035,2035,0
20250418,155300,0,2035,2035,2035,2035,0
20250418,155200,0,2035,2035,2035,2035,0
20250418,155100,0,2035,2035,2035,2035,0
20250418,155000,0,2035,2035,2035,2035,0
20250418,154900,0,2035,2035,2035,2035,0
20250418,154800,0,2035,2035,2035,2035,0
20250418,154700,0,2035,2035,2035,2035,0
20250418,154600,0,2035,2035,2035,2035,0
20250418,154500,0,2035,2035,2035,2035,0
20250418,154400,0,2035,2035,2035,2035,0
20250418,154300,0,2035,2035,2035,2035,0
20250418,154200,0,2035,2035,2035,2035,0
20250418,154100,0,2035,2035,2035,2035,0
20250418,154000,0,2035,2035,2035,2035,0
20250418,153900,0,2035,2035,2035,2035,0
20250418,153800,0,2035,2035,2035,2035,0
20250418,153700,0,2035,2035,2035,2035,0
20250418,153600,0,2035,2035,2035,2035,0
20250418,153500,0,2035,2035,2035,2035,0
20250418,153400,0,2035,2035,2035,2035,0
20250418,153300,0,2035,2035,2035,2035,0
20250418,153200,0,2035,2035,2035,2035,0
20250418,153100,0,2035,2035,2035,2035,0
20250418,153000,0,2035,2035,2035,2035,0
20250418,152900,0,2035,2035,2035,2035,0
20250418,152800,0,2035,2035,2035,2035,0
20250418,152700,0,2035,2035,2035,2035,0
20250418,152600,0,2035,2035,2035,2035,0
20250418,152500,0,2035,2035,2035,2035,0
20250418,152400,0,2035,2035,2035,2035,0
20250418,152300,0,2035,2035,2035,2035,0
20250418,152200,0,2035,2035,2035,2035,0
20250418,152100,0,2035,2035,2035,2035,0
20250418,152000,0,2035,2035,2035,2035,0
20250418,151900,0,2035,2035,2035,2035,0
20250418,151800,0,2035,2035,2035,2035,0
20250418,151700,0,2035,2035,2035,2035,0
20250418,151600,0,2035,2035,2035,2035,0
20250418,151500,0,2035,2035,2035,2035,0
20250418,151400,0,2035,2035,2035,2035,0
20250418,151300,0,2035,2035,2035,2035,0
20250418,151200,0,2035,2035,2035,2035,0
20250418,151100,0,2035,2035,2035,2035,0
20250418,151000,0,2035,2035,2035,2035,0
20250418,150900,0,2035,2035,2035,2035,0
20250418,150800,0,2035,2035,2035,2035,0
20250418,150700,0,2035,2035,2035,2035,0
20250418,150600,0,2035,2035,2035,2035,0
20250418,150500,0,2035,2035,2035,2035,0
20250418,150400,0,2035,2035,2035,2035,0
20250418,150300,0,2035,2035,2035,2035,0
20250418,150200,0,2035,2035,2035,2035,0
20250418,150100,0,2035,2035,2035,2035,0
20250418,150000,0,2035,2035,2035,2035,0
20250418,145900,0,2035,2035,2035,2035,0
20250418,145800,0,2035,2035,2035,2035,0
20250418,145700,0,2035,2035,2035,2035,0
20250418,145600,0,2035,2035,2035,2035,0
20250418,145500,0,2035,2035,2035,2035,0
20250418,145400,0,2035,2035,2035,2035,0
20250418,145300,0,2035,2035,2035,2035,0
20250418,145200,0,2035,2035,2035,2035,0
20250418,145100,0,2035,2035,2035,2035,0
20250418,145000,0,2035,2035,2035,2035,0
20250418,144900,0,2035,2035,2035,2035,0
20250418,144800,0,2035,2035,2035,2035,0
20250418,144700,0,2035,2035,2035,2035,0
20250418,144600,0,2035,2035,2035,2035,0
20250418,144500,0,2035,2035,2035,2035,0
20250418,144400,0,2035,2035,2035,2035,0
20250418,144300,0,2035,2035,2035,2035,0
20250418,144200,0,2035,2035,2035,2035,0
20250418,144100,0,2035,2035,2035,2035,0
20250418,144000,0,2035,2035,2035,2035,0
20250418,143900,0,2035,2035,2035,2035,0
20250418,143800,0,2035,2035,2035,2035,0
20250418,143700,0,2035,2035,2035,2035,0
20250418,143600,0,2035,2035,2035,2035,0
20250418,143500,0,2035,2035,2035,2035,0
20250418,143400,0,2035,2035,2035,2035,0
20250418,143300,0,2035,2035,2035,2035,0
20250418,143200,0,2035,2035,2035,2035,0
20250418,143100,0,2035,2035,2035,2035,0
20250418,143000,0,2035,2035,2035,2035,0
20250418,142900,0,2035,2035,2035,2035,0
20250418,142800,0,2035,2035,2035,2035,0
20250418,142700,0,2035,2035,2035,2035,0
20250418,142600,0,2035,2035,2035,2035,0
20250418,142500,0,2035,2035,2035,2035,0
20250418,142400,0,2035,2035,2035,2035,0
20250418,142300,0,2035,2035,2035,2035,0
20250418,142200,0,2035,2035,2035,2035,0
20250418,142100,0,2035,2035,2035,2035,0
20250418,142000,0,2035,2035,2035,2035,0
20250418,141900,0,2035,2035,2035,2035,0
20250418,141800,0,2035,2035,2035,2035,0
20250418,141700,0,2035,2035,2035,2035,0
20250418,141600,0,2035,2035,2035,2035,0
20250418,141500,0,2035,2035,2035,2035,0
20250418,141400,0,2035,2035,2035,2035,0
20250418,141300,0,2035,2035,2035,2035,0
20250418,141200,0,2035,2035,2035,2035,0
20250418,141100,0,2035,2035,2035,2035,0
20250418,141000,0,2035,2035,2035,2035,0
20250418,140900,0,2035,2035,2035,2035,0
20250418,140800,0,2035,2035,2035,2035,0
20250418,140700,0,2035,2035,2035,2035,0
20250418,140600,0,2035,2035,2035,2035,0
20250418,140500,0,2035,2035,2035,2035,0
20250418,140400,0,2035,2035,2035,2035,0
20250418,140300,0,2035,2035,2035,2035,0
20250418,140200,0,2035,2035,2035,2035,0
20250418,140100,0,2035,2035,2035,2035,0
20250418,140000,0,2035,2035,2035,2035,0
20250418,135900,0,2035,2035,2035,2035,0
20250418,135800,0,2035,2035,2035,2035,0
20250418,135700,0,2035,2035,2035,2035,0
20250418,135600,0,2035,2035,2035,2035,0
20250418,135500,0,2035,2035,2035,2035,0
20250418,135400,0,2035,2035,2035,2035,0
20250418,135300,0,2035,2035,2035,2035,0
20250418,135200,0,2035,2035,2035,2035,0
20250418,135100,0,2035,2035,2035,2035,0
20250418,135000,0,2035,2035,2035,2035,0
20250418,134900,0,2035,2035,2035,2035,0
20250418,134800,0,2035,2035,2035,2035,0
20250418,134700,0,2035,2035,2035,2035,0
20250418,134600,0,2035,2035,2035,2035,0
20250418,134500,0,2035,2035,2035,2035,0
20250418,134400,0,2035,2035,2035,2035,0
20250418,134300,0,2035,2035,2035,2035,0
20250418,134200,0,2035,2035,2035,2035,0
20250418,134100,0,2035,2035,2035,2035,0
20250418,134000,0,2035,2035,2035,2035,0
20250418,133900,0,2035,2035,2035,2035,0
20250418,133800,0,2035,2035,2035,2035,0
20250418,133700,0,2035,2035,2035,2035,0
20250418,133600,0,2035,2035,2035,2035,0
20250418,133500,0,2035,2035,2035,2035,0
20250418,133400,0,2035,2035,2035,2035,0
20250418,133300,0,2035,2035,2035,2035,0
20250418,133200,0,2035,2035,2035,2035,0
20250418,133100,0,2035,2035,2035,2035,0
20250418,133000,0,2035,2035,2035,2035,0
20250418,132900,0,2035,2035,2035,2035,0
20250418,132800,0,2035,2035,2035,2035,0
20250418,132700,0,2035,2035,2035,2035,0
20250418,132600,0,2035,2035,2035,2035,0
20250418,132500,0,2035,2035,2035,2035,0
20250418,132400,0,2035,2035,2035,2035,0
20250418,132300,0,2035,2035,2035,2035,0
20250418,132200,0,2035,2035,2035,2035,0
20250418,132100,0,2035,2035,2035,2035,0
20250418,132000,0,2035,2035,2035,2035,0
20250418,131900,0,2035,2035,2035,2035,0
20250418,131800,0,2035,2035,2035,2035,0
20250418,131700,0,2035,2035,2035,2035,0
20250418,131600,0,2035,2035,2035,2035,0
20250418,131500,0,2035,2035,2035,2035,0
20250418,131400,0,2035,2035,2035,2035,0
20250418,131300,0,2035,2035,2035,2035,0
20250418,131200,0,2035,2035,2035,2035,0
20250418,131100,0,2035,2035,2035,2035,0
20250418,131000,0,2035,2035,2035,2035,0
20250418,130900,0,2035,2035,2035,2035,0
20250418,130800,0,2035,2035,2035,2035,0
20250418,130700,0,2035,2035,2035,2035,0
20250418,130600,0,2035,2035,2035,2035,0
20250418,130500,0,2035,2035,2035,2035,0
20250418,130400,0,2035,2035,2035,2035,0
20250418,130300,0,2035,2035,2035,2035,0
20250418,130200,0,2035,2035,2035,2035,0
20250418,130100,0,2035,2035,2035,2035,0
20250418,130000,0,2035,2035,2035,2035,0
20250418,125900,0,2035,2035,2035,2035,0
20250418,125800,0,2035,2035,2035,2035,0
20250418,125700,0,2035,2035,2035,2035,0
20250418,125600,0,2035,2035,2035,2035,0
20250418,125500,0,2035,2035,2035,2035,0
20250418,125400,0,2035,2035,2035,2035,0
20250418,125300,0,2035,2035,2035,2035,0
20250418,125200,0,2035,2035,2035,2035,0
20250418,125100,0,2035,2035,2035,2035,0
20250418,125000,0,2035,2035,2035,2035,0
20250418,124900,0,2035,2035,2035,2035,0
20250418,124800,0,2035,2035,2035,2035,0
20250418,124700,0,2035,2035,2035,2035,0
20250418,124600,0,2035,2035,2035,2035,0
20250418,124500,0,2035,2035,2035,2035,0
20250418,124400,0,2035,2035,2035,2035,0
20250418,124300,0,2035,2035,2035,2035,0
20250418,124200,0,2035,2035,2035,2035,0
20250418,124100,0,2035,2035,2035,2035,0
20250418,124000,0,2035,2035,2035,2035,0
20250418,123900,0,2035,2035,2035,2035,0
20250418,123800,0,2035,2035,2035,2035,0
20250418,123700,0,2035,2035,2035,2035,0
20250418,123600,0,2035,2035,2035,2035,0
20250418,123500,0,2035,2035,2035,2035,0
20250418,123400,0,2035,2035,2035,2035,0
20250418,123300,0,2035,2035,2035,2035,0
20250418,123200,0,2035,2035,2035,2035,0
20250418,123100,0,2035,2035,2035,2035,0
20250418,123000,0,2035,2035,2035,2035,0
20250418,122900,0,2035,2035,2035,2035,0
20250418,122800,0,2035,2035,2035,2035,0
20250418,122700,0,2035,2035,2035,2035,0
20250418,122600,0,2035,2035,2035,2035,0
20250418,122500,0,2035,2035,2035,2035,0
20250418,122400,0,2035,2035,2035,2035,0
20250418,122300,0,2035,2035,2035,2035,0
20250418,122200,0,2035,2035,2035,2035,0
20250418,122100,0,2035,2035,2035,2035,0
20250418,122000,0,2035,2035,2035,2035,0
20250418,121900,0,2035,2035,2035,2035,0
20250418,121800,0,2035,2035,2035,2035,0
20250418,121700,0,2035,2035,2035,2035,0
20250418,121600,0,2035,2035,2035,2035,0
20250418,121500,0,2035,2035,2035,2035,0
20250418,121400,0,2035,2035,2035,2035,0
20250418,121300,0,2035,2035,2035,2035,0
20250418,121200,0,2035,2035,2035,2035,0
20250418,121100,0,2035,2035,2035,2035,0
20250418,121000,0,2035,2035,2035,2035,0
20250418,120900,0,2035,2035,2035,2035,0
20250418,120800,0,2035,2035,2035,2035,0
20250418,120700,0,2035,2035,2035,2035,0
20250418,120600,0,2035,2035,2035,2035,0
20250418,120500,0,2035,2035,2035,2035,0
20250418,120400,0,2035,2035,2035,2035,0
20250418,120300,0,2035,2035,2035,2035,0
20250418,120200,0,2035,2035,2035,2035,0
20250418,120100,0,2035,2035,2035,2035,0
20250418,120000,0,2035,2035,2035,2035,0
20250418,115900,0,2035,2035,2035,2035,0
20250418,115800,0,2035,2035,2035,2035,0
20250418,115700,0,2035,2035,2035,2035,0
20250418,115600,0,2035,2035,2035,2035,0
20250418,115500,0,2035,2035,2035,2035,0
20250418,115400,0,2035,2035,2035,2035,0
20250418,115300,0,2035,2035,2035,2035,0
20250418,115200,0,2035,2035,2035,2035,0
20250418,115100,0,2035,2035,2035,2035,0
20250418,115000,0,2035,2035,2035,2035,0
20250418,114900,0,2035,2035,2035,2035,0
20250418,114800,0,2035,2035,2035,2035,0
20250418,114700,0,2035,2035,2035,2035,0
20250418,114600,0,2035,2035,2035,2035,0
20250418,114500,0,2035,2035,2035,2035,0
20250418,114400,0,2035,2035,2035,2035,0
20250418,114300,0,2035,2035,2035,2035,0
20250418,114200,0,2035,2035,2035,2035,0
20250418,114100,0,2035,2035,2035,2035,0
20250418,114000,0,2035,2035,2035,2035,0
20250418,113900,0,2035,2035,2035,2035,0
20250418,113800,0,2035,2035,2035,2035,0
20250418,113700,0,2035,2035,2035,2035,0
20250418,113600,0,2035,2035,2035,2035,0
20250418,113500,0,2035,2035,2035,2035,0
20250418,113400,0,2035,2035,2035,2035,0
20250418,113300,0,2035,2035,2035,2035,0
20250418,113200,0,2035,2035,2035,2035,0
20250418,113100,0,2035,2035,2035,2035,0
20250418,113000,0,2035,2035,2035,2035,0
20250418,112900,0,2035,2035,2035,2035,0
20250418,112800,0,2035,2035,2035,2035,0
20250418,112700,0,2035,2035,2035,2035,0
20250418,112600,0,2035,2035,2035,2035,0
20250418,112500,0,2035,2035,2035,2035,0
20250418,112400,0,2035,2035,2035,2035,0
20250418,112300,0,2035,2035,2035,2035,0
20250418,112200,0,2035,2035,2035,2035,0
20250418,112100,0,2035,2035,2035,2035,0
20250418,112000,0,2035,2035,2035,2035,0
20250418,111900,0,2035,2035,2035,2035,0
20250418,111800,0,2035,2035,2035,2035,0
20250418,111700,0,2035,2035,2035,2035,0
20250418,111600,0,2035,2035,2035,2035,0
20250418,111500,0,2035,2035,2035,2035,0
20250418,111400,0,2035,2035,2035,2035,0
20250418,111300,0,2035,2035,2035,2035,0
20250418,111200,0,2035,2035,2035,2035,0
20250418,111100,0,2035,2035,2035,2035,0
20250418,111000,0,2035,2035,2035,2035,0
20250418,110900,0,2035,2035,2035,2035,0
20250418,110800,0,2035,2035,2035,2035,0
20250418,110700,0,2035,2035,2035,2035,0
20250418,110600,0,2035,2035,2035,2035,0
20250418,110500,0,2035,2035,2035,2035,0
20250418,110400,0,2035,2035,2035,2035,0
20250418,110300,0,2035,2035,2035,2035,0
20250418,110200,0,2035,2035,2035,2035,0
20250418,110100,0,2035,2035,2035,2035,0
20250418,110000,0,2035,2035,2035,2035,0
20250418,105900,0,2035,2035,2035,2035,0
20250418,105800,0,2035,2035,2035,2035,0
20250418,105700,0,2035,2035,2035,2035,0
20250418,105600,0,2035,2035,2035,2035,0
20250418,105500,0,2035,2035,2035,2035,0
20250418,105400,0,2035,2035,2035,2035,0
20250418,105300,0,2035,2035,2035,2035,0
20250418,105200,0,2035,2035,2035,2035,0
20250418,105100,0,2035,2035,2035,2035,0
20250418,105000,0,2035,2035,2035,2035,0
20250418,104900,0,2035,2035,2035,2035,0
20250418,104800,0,2035,2035,2035,2035,0
20250418,104700,0,2035,2035,2035,2035,0
20250418,104600,0,2035,2035,2035,2035,0
20250418,104500,0,2035,2035,2035,2035,0
20250418,104400,0,2035,2035,2035,2035,0
20250418,104300,0,2035,2035,2035,2035,0
20250418,104200,0,2035,2035,2035,2035,0
20250418,104100,0,2035,2035,2035,2035,0
20250418,104000,0,2035,2035,2035,2035,0
20250418,103900,0,2035,2035,2035,2035,0
20250418,103800,0,2035,2035,2035,2035,0
20250418,103700,0,2035,2035,2035,2035,0
20250418,103600,0,2035,2035,2035,2035,0
20250418,103500,0,2035,2035,2035,2035,0
20250418,103400,0,2035,2035,2035,2035,0
20250418,103300,0,2035,2035,2035,2035,0
20250418,103200,0,2035,2035,2035,2035,0
20250418,103100,0,2035,2035,2035,2035,0
20250418,103000,0,2035,2035,2035,2035,0
20250418,102900,0,2035,2035,2035,2035,0
20250418,102800,0,2035,2035,2035,2035,0
20250418,102700,0,2035,2035,2035,2035,0
20250418,102600,0,2035,2035,2035,2035,0
20250418,102500,0,2035,2035,2035,2035,0
20250418,102400,0,2035,2035,2035,2035,0
20250418,102300,0,2035,2035,2035,2035,0
20250418,102200,0,2035,2035,2035,2035,0
20250418,102100,0,2035,2035,2035,2035,0
20250418,102000,0,2035,2035,2035,2035,0
20250418,101900,0,2035,2035,2035,2035,0
20250418,101800,0,2035,2035,2035,2035,0
20250418,101700,0,2035,2035,2035,2035,0
20250418,101600,0,2035,2035,2035,2035,0
20250418,101500,0,2035,2035,2035,2035,0
20250418,101400,0,2035,2035,2035,2035,0
20250418,101300,0,2035,2035,2035,2035,0
20250418,101200,0,2035,2035,2035,2035,0
20250418,101100,0,2035,2035,2035,2035,0
20250418,101000,0,2035,2035,2035,2035,0
20250418,100900,0,2035,2035,2035,2035,0
20250418,100800,0,2035,2035,2035,2035,0
20250418,100700,0,2035,2035,2035,2035,0
20250418,100600,0,2035,2035,2035,2035,0
20250418,100500,0,2035,2035,2035,2035,0
20250418,100400,0,2035,2035,2035,2035,0
20250418,100300,0,2035,2035,2035,2035,0
20250418,100200,0,2035,2035,2035,2035,0
20250418,100100,0,2035,2035,2035,2035,0
20250418,100000,0,2035,2035,2035,2035,0
20250418,095900,0,2035,2035,2035,2035,0
20250418,095800,0,2035,2035,2035,2035,0
20250418,095700,0,2035,2035,2035,2035,0
20250418,095600,0,2035,2035,2035,2035,0
20250418,095500,0,2035,2035,2035,2035,0
20250418,095400,0,2035,2035,2035,2035,0
20250418,095300,0,2035,2035,2035,2035,0
20250418,095200,0,2035,2035,2035,2035,0
20250418,095100,0,2035,2035,2035,2035,0
20250418,095000,0,2035,2035,2035,2035,0
20250418,094900,0,2035,2035,2035,2035,0
20250418,094800,0,2035,2035,2035,2035,0
20250418,094700,0,2035,2035,2035,2035,0
20250418,094600,0,2035,2035,2035,2035,0
20250418,094500,0,2035,2035,2035,2035,0
20250418,094400,0,2035,2035,2035,2035,0
20250418,094300,0,2035,2035,2035,2035,0
20250418,094200,0,2035,2035,2035,2035,0
20250418,094100,0,2035,2035,2035,2035,0
20250418,094000,0,2035,2035,2035,2035,0
20250418,093900,0,2035,2035,2035,2035,0
20250418,093800,0,2035,2035,2035,2035,0
20250418,093700,0,2035,2035,2035,2035,0
20250418,093600,0,2035,2035,2035,2035,0
20250418,093500,0,2035,2035,2035,2035,0
20250418,093400,0,2035,2035,2035,2035,0
20250418,093300,0,2035,2035,2035,2035,0
20250418,093200,0,2035,2035,2035,2035,0
20250418,093100,0,2035,2035,2035,2035,0
20250418,093000,0,2035,2035,2035,2035,0
20250418,092900,0,2035,2035,2035,2035,0
20250418,092800,0,2035,2035,2035,2035,0
20250418,092700,0,2035,2035,2035,2035,0
20250418,092600,0,2035,2035,2035,2035,0
20250418,092500,0,2035,2035,2035,2035,0
20250418,092400,0,2035,2035,2035,2035,0
20250418,092300,0,2035,2035,2035,2035,0
20250418,092200,0,2035,2035,2035,2035,0
20250418,092100,0,2035,2035,2035,2035,0
20250418,092000,0,2035,2035,2035,2035,0
20250418,091900,0,2035,2035,2035,2035,0
20250418,091800,0,2035,2035,2035,2035,0
20250418,091700,0,2035,2035,2035,2035,0
20250418,091600,0,2035,2035,2035,2035,0
20250418,091500,0,2035,2035,2035,2035,0
20250418,091400,0,2035,2035,2035,2035,0
20250418,091300,0,2035,2035,2035,2035,0
20250418,091200,0,2035,2035,2035,2035,0
20250418,091100,0,2035,2035,2035,2035,0
20250418,091000,0,2035,2035,2035,2035,0
20250418,090900,0,2035,2035,2035,2035,0
20250418,090800,0,2035,2035,2035,2035,0
20250418,090700,0,2035,2035,2035,2035,0
20250418,090600,0,2035,2035,2035,2035,0
20250418,090500,0,2035,2035,2035,2035,0
20250418,090400,0,2035,2035,2035,2035,0
20250418,090300,0,2035,2035,2035,2035,0
20250418,090200,0,2035,2035,2035,2035,0
20250418,090100,0,2035,2035,2035,2035,0
20250418,090000,0,2035,2035,2035,2035,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201900 0 2035 2035 2035 2035 0
3 20250418 201800 0 2035 2035 2035 2035 0
4 20250418 201700 0 2035 2035 2035 2035 0
5 20250418 201600 0 2035 2035 2035 2035 0
6 20250418 201500 0 2035 2035 2035 2035 0
7 20250418 201400 0 2035 2035 2035 2035 0
8 20250418 201300 0 2035 2035 2035 2035 0
9 20250418 201200 0 2035 2035 2035 2035 0
10 20250418 201100 0 2035 2035 2035 2035 0
11 20250418 201000 0 2035 2035 2035 2035 0
12 20250418 200900 0 2035 2035 2035 2035 0
13 20250418 200800 0 2035 2035 2035 2035 0
14 20250418 200700 0 2035 2035 2035 2035 0
15 20250418 200600 0 2035 2035 2035 2035 0
16 20250418 200500 0 2035 2035 2035 2035 0
17 20250418 200400 0 2035 2035 2035 2035 0
18 20250418 200300 0 2035 2035 2035 2035 0
19 20250418 200200 0 2035 2035 2035 2035 0
20 20250418 200100 0 2035 2035 2035 2035 0
21 20250418 200000 0 2035 2035 2035 2035 0
22 20250418 195900 0 2035 2035 2035 2035 0
23 20250418 195800 0 2035 2035 2035 2035 0
24 20250418 195700 0 2035 2035 2035 2035 0
25 20250418 195600 0 2035 2035 2035 2035 0
26 20250418 195500 0 2035 2035 2035 2035 0
27 20250418 195400 0 2035 2035 2035 2035 0
28 20250418 195300 0 2035 2035 2035 2035 0
29 20250418 195200 0 2035 2035 2035 2035 0
30 20250418 195100 0 2035 2035 2035 2035 0
31 20250418 195000 0 2035 2035 2035 2035 0
32 20250418 194900 0 2035 2035 2035 2035 0
33 20250418 194800 0 2035 2035 2035 2035 0
34 20250418 194700 0 2035 2035 2035 2035 0
35 20250418 194600 0 2035 2035 2035 2035 0
36 20250418 194500 0 2035 2035 2035 2035 0
37 20250418 194400 0 2035 2035 2035 2035 0
38 20250418 194300 0 2035 2035 2035 2035 0
39 20250418 194200 0 2035 2035 2035 2035 0
40 20250418 194100 0 2035 2035 2035 2035 0
41 20250418 194000 0 2035 2035 2035 2035 0
42 20250418 193900 0 2035 2035 2035 2035 0
43 20250418 193800 0 2035 2035 2035 2035 0
44 20250418 193700 0 2035 2035 2035 2035 0
45 20250418 193600 0 2035 2035 2035 2035 0
46 20250418 193500 0 2035 2035 2035 2035 0
47 20250418 193400 0 2035 2035 2035 2035 0
48 20250418 193300 0 2035 2035 2035 2035 0
49 20250418 193200 0 2035 2035 2035 2035 0
50 20250418 193100 0 2035 2035 2035 2035 0
51 20250418 193000 0 2035 2035 2035 2035 0
52 20250418 192900 0 2035 2035 2035 2035 0
53 20250418 192800 0 2035 2035 2035 2035 0
54 20250418 192700 0 2035 2035 2035 2035 0
55 20250418 192600 0 2035 2035 2035 2035 0
56 20250418 192500 0 2035 2035 2035 2035 0
57 20250418 192400 0 2035 2035 2035 2035 0
58 20250418 192300 0 2035 2035 2035 2035 0
59 20250418 192200 0 2035 2035 2035 2035 0
60 20250418 192100 0 2035 2035 2035 2035 0
61 20250418 192000 0 2035 2035 2035 2035 0
62 20250418 191900 0 2035 2035 2035 2035 0
63 20250418 191800 0 2035 2035 2035 2035 0
64 20250418 191700 0 2035 2035 2035 2035 0
65 20250418 191600 0 2035 2035 2035 2035 0
66 20250418 191500 0 2035 2035 2035 2035 0
67 20250418 191400 0 2035 2035 2035 2035 0
68 20250418 191300 0 2035 2035 2035 2035 0
69 20250418 191200 0 2035 2035 2035 2035 0
70 20250418 191100 0 2035 2035 2035 2035 0
71 20250418 191000 0 2035 2035 2035 2035 0
72 20250418 190900 0 2035 2035 2035 2035 0
73 20250418 190800 0 2035 2035 2035 2035 0
74 20250418 190700 0 2035 2035 2035 2035 0
75 20250418 190600 0 2035 2035 2035 2035 0
76 20250418 190500 0 2035 2035 2035 2035 0
77 20250418 190400 0 2035 2035 2035 2035 0
78 20250418 190300 0 2035 2035 2035 2035 0
79 20250418 190200 0 2035 2035 2035 2035 0
80 20250418 190100 0 2035 2035 2035 2035 0
81 20250418 190000 0 2035 2035 2035 2035 0
82 20250418 185900 0 2035 2035 2035 2035 0
83 20250418 185800 0 2035 2035 2035 2035 0
84 20250418 185700 0 2035 2035 2035 2035 0
85 20250418 185600 0 2035 2035 2035 2035 0
86 20250418 185500 0 2035 2035 2035 2035 0
87 20250418 185400 0 2035 2035 2035 2035 0
88 20250418 185300 0 2035 2035 2035 2035 0
89 20250418 185200 0 2035 2035 2035 2035 0
90 20250418 185100 0 2035 2035 2035 2035 0
91 20250418 185000 0 2035 2035 2035 2035 0
92 20250418 184900 0 2035 2035 2035 2035 0
93 20250418 184800 0 2035 2035 2035 2035 0
94 20250418 184700 0 2035 2035 2035 2035 0
95 20250418 184600 0 2035 2035 2035 2035 0
96 20250418 184500 0 2035 2035 2035 2035 0
97 20250418 184400 0 2035 2035 2035 2035 0
98 20250418 184300 0 2035 2035 2035 2035 0
99 20250418 184200 0 2035 2035 2035 2035 0
100 20250418 184100 0 2035 2035 2035 2035 0
101 20250418 184000 0 2035 2035 2035 2035 0
102 20250418 183900 0 2035 2035 2035 2035 0
103 20250418 183800 0 2035 2035 2035 2035 0
104 20250418 183700 0 2035 2035 2035 2035 0
105 20250418 183600 0 2035 2035 2035 2035 0
106 20250418 183500 0 2035 2035 2035 2035 0
107 20250418 183400 0 2035 2035 2035 2035 0
108 20250418 183300 0 2035 2035 2035 2035 0
109 20250418 183200 0 2035 2035 2035 2035 0
110 20250418 183100 0 2035 2035 2035 2035 0
111 20250418 183000 0 2035 2035 2035 2035 0
112 20250418 182900 0 2035 2035 2035 2035 0
113 20250418 182800 0 2035 2035 2035 2035 0
114 20250418 182700 0 2035 2035 2035 2035 0
115 20250418 182600 0 2035 2035 2035 2035 0
116 20250418 182500 0 2035 2035 2035 2035 0
117 20250418 182400 0 2035 2035 2035 2035 0
118 20250418 182300 0 2035 2035 2035 2035 0
119 20250418 182200 0 2035 2035 2035 2035 0
120 20250418 182100 0 2035 2035 2035 2035 0
121 20250418 182000 0 2035 2035 2035 2035 0
122 20250418 181900 0 2035 2035 2035 2035 0
123 20250418 181800 0 2035 2035 2035 2035 0
124 20250418 181700 0 2035 2035 2035 2035 0
125 20250418 181600 0 2035 2035 2035 2035 0
126 20250418 181500 0 2035 2035 2035 2035 0
127 20250418 181400 0 2035 2035 2035 2035 0
128 20250418 181300 0 2035 2035 2035 2035 0
129 20250418 181200 0 2035 2035 2035 2035 0
130 20250418 181100 0 2035 2035 2035 2035 0
131 20250418 181000 0 2035 2035 2035 2035 0
132 20250418 180900 0 2035 2035 2035 2035 0
133 20250418 180800 0 2035 2035 2035 2035 0
134 20250418 180700 0 2035 2035 2035 2035 0
135 20250418 180600 0 2035 2035 2035 2035 0
136 20250418 180500 0 2035 2035 2035 2035 0
137 20250418 180400 0 2035 2035 2035 2035 0
138 20250418 180300 0 2035 2035 2035 2035 0
139 20250418 180200 0 2035 2035 2035 2035 0
140 20250418 180100 0 2035 2035 2035 2035 0
141 20250418 180000 0 2035 2035 2035 2035 0
142 20250418 175900 0 2035 2035 2035 2035 0
143 20250418 175800 0 2035 2035 2035 2035 0
144 20250418 175700 0 2035 2035 2035 2035 0
145 20250418 175600 0 2035 2035 2035 2035 0
146 20250418 175500 0 2035 2035 2035 2035 0
147 20250418 175400 0 2035 2035 2035 2035 0
148 20250418 175300 0 2035 2035 2035 2035 0
149 20250418 175200 0 2035 2035 2035 2035 0
150 20250418 175100 0 2035 2035 2035 2035 0
151 20250418 175000 0 2035 2035 2035 2035 0
152 20250418 174900 0 2035 2035 2035 2035 0
153 20250418 174800 0 2035 2035 2035 2035 0
154 20250418 174700 0 2035 2035 2035 2035 0
155 20250418 174600 0 2035 2035 2035 2035 0
156 20250418 174500 0 2035 2035 2035 2035 0
157 20250418 174400 0 2035 2035 2035 2035 0
158 20250418 174300 0 2035 2035 2035 2035 0
159 20250418 174200 0 2035 2035 2035 2035 0
160 20250418 174100 0 2035 2035 2035 2035 0
161 20250418 174000 0 2035 2035 2035 2035 0
162 20250418 173900 0 2035 2035 2035 2035 0
163 20250418 173800 0 2035 2035 2035 2035 0
164 20250418 173700 0 2035 2035 2035 2035 0
165 20250418 173600 0 2035 2035 2035 2035 0
166 20250418 173500 0 2035 2035 2035 2035 0
167 20250418 173400 0 2035 2035 2035 2035 0
168 20250418 173300 0 2035 2035 2035 2035 0
169 20250418 173200 0 2035 2035 2035 2035 0
170 20250418 173100 0 2035 2035 2035 2035 0
171 20250418 173000 0 2035 2035 2035 2035 0
172 20250418 172900 0 2035 2035 2035 2035 0
173 20250418 172800 0 2035 2035 2035 2035 0
174 20250418 172700 0 2035 2035 2035 2035 0
175 20250418 172600 0 2035 2035 2035 2035 0
176 20250418 172500 0 2035 2035 2035 2035 0
177 20250418 172400 0 2035 2035 2035 2035 0
178 20250418 172300 0 2035 2035 2035 2035 0
179 20250418 172200 0 2035 2035 2035 2035 0
180 20250418 172100 0 2035 2035 2035 2035 0
181 20250418 172000 0 2035 2035 2035 2035 0
182 20250418 171900 0 2035 2035 2035 2035 0
183 20250418 171800 0 2035 2035 2035 2035 0
184 20250418 171700 0 2035 2035 2035 2035 0
185 20250418 171600 0 2035 2035 2035 2035 0
186 20250418 171500 0 2035 2035 2035 2035 0
187 20250418 171400 0 2035 2035 2035 2035 0
188 20250418 171300 0 2035 2035 2035 2035 0
189 20250418 171200 0 2035 2035 2035 2035 0
190 20250418 171100 0 2035 2035 2035 2035 0
191 20250418 171000 0 2035 2035 2035 2035 0
192 20250418 170900 0 2035 2035 2035 2035 0
193 20250418 170800 0 2035 2035 2035 2035 0
194 20250418 170700 0 2035 2035 2035 2035 0
195 20250418 170600 0 2035 2035 2035 2035 0
196 20250418 170500 0 2035 2035 2035 2035 0
197 20250418 170400 0 2035 2035 2035 2035 0
198 20250418 170300 0 2035 2035 2035 2035 0
199 20250418 170200 0 2035 2035 2035 2035 0
200 20250418 170100 0 2035 2035 2035 2035 0
201 20250418 170000 0 2035 2035 2035 2035 0
202 20250418 165900 0 2035 2035 2035 2035 0
203 20250418 165800 0 2035 2035 2035 2035 0
204 20250418 165700 0 2035 2035 2035 2035 0
205 20250418 165600 0 2035 2035 2035 2035 0
206 20250418 165500 0 2035 2035 2035 2035 0
207 20250418 165400 0 2035 2035 2035 2035 0
208 20250418 165300 0 2035 2035 2035 2035 0
209 20250418 165200 0 2035 2035 2035 2035 0
210 20250418 165100 0 2035 2035 2035 2035 0
211 20250418 165000 0 2035 2035 2035 2035 0
212 20250418 164900 0 2035 2035 2035 2035 0
213 20250418 164800 0 2035 2035 2035 2035 0
214 20250418 164700 0 2035 2035 2035 2035 0
215 20250418 164600 0 2035 2035 2035 2035 0
216 20250418 164500 0 2035 2035 2035 2035 0
217 20250418 164400 0 2035 2035 2035 2035 0
218 20250418 164300 0 2035 2035 2035 2035 0
219 20250418 164200 0 2035 2035 2035 2035 0
220 20250418 164100 0 2035 2035 2035 2035 0
221 20250418 164000 0 2035 2035 2035 2035 0
222 20250418 163900 0 2035 2035 2035 2035 0
223 20250418 163800 0 2035 2035 2035 2035 0
224 20250418 163700 0 2035 2035 2035 2035 0
225 20250418 163600 0 2035 2035 2035 2035 0
226 20250418 163500 0 2035 2035 2035 2035 0
227 20250418 163400 0 2035 2035 2035 2035 0
228 20250418 163300 0 2035 2035 2035 2035 0
229 20250418 163200 0 2035 2035 2035 2035 0
230 20250418 163100 0 2035 2035 2035 2035 0
231 20250418 163000 0 2035 2035 2035 2035 0
232 20250418 162900 0 2035 2035 2035 2035 0
233 20250418 162800 0 2035 2035 2035 2035 0
234 20250418 162700 0 2035 2035 2035 2035 0
235 20250418 162600 0 2035 2035 2035 2035 0
236 20250418 162500 0 2035 2035 2035 2035 0
237 20250418 162400 0 2035 2035 2035 2035 0
238 20250418 162300 0 2035 2035 2035 2035 0
239 20250418 162200 0 2035 2035 2035 2035 0
240 20250418 162100 0 2035 2035 2035 2035 0
241 20250418 162000 0 2035 2035 2035 2035 0
242 20250418 161900 0 2035 2035 2035 2035 0
243 20250418 161800 0 2035 2035 2035 2035 0
244 20250418 161700 0 2035 2035 2035 2035 0
245 20250418 161600 0 2035 2035 2035 2035 0
246 20250418 161500 0 2035 2035 2035 2035 0
247 20250418 161400 0 2035 2035 2035 2035 0
248 20250418 161300 0 2035 2035 2035 2035 0
249 20250418 161200 0 2035 2035 2035 2035 0
250 20250418 161100 0 2035 2035 2035 2035 0
251 20250418 161000 0 2035 2035 2035 2035 0
252 20250418 160900 0 2035 2035 2035 2035 0
253 20250418 160800 0 2035 2035 2035 2035 0
254 20250418 160700 0 2035 2035 2035 2035 0
255 20250418 160600 0 2035 2035 2035 2035 0
256 20250418 160500 0 2035 2035 2035 2035 0
257 20250418 160400 0 2035 2035 2035 2035 0
258 20250418 160300 0 2035 2035 2035 2035 0
259 20250418 160200 0 2035 2035 2035 2035 0
260 20250418 160100 0 2035 2035 2035 2035 0
261 20250418 160000 0 2035 2035 2035 2035 0
262 20250418 155900 0 2035 2035 2035 2035 0
263 20250418 155800 0 2035 2035 2035 2035 0
264 20250418 155700 0 2035 2035 2035 2035 0
265 20250418 155600 0 2035 2035 2035 2035 0
266 20250418 155500 0 2035 2035 2035 2035 0
267 20250418 155400 0 2035 2035 2035 2035 0
268 20250418 155300 0 2035 2035 2035 2035 0
269 20250418 155200 0 2035 2035 2035 2035 0
270 20250418 155100 0 2035 2035 2035 2035 0
271 20250418 155000 0 2035 2035 2035 2035 0
272 20250418 154900 0 2035 2035 2035 2035 0
273 20250418 154800 0 2035 2035 2035 2035 0
274 20250418 154700 0 2035 2035 2035 2035 0
275 20250418 154600 0 2035 2035 2035 2035 0
276 20250418 154500 0 2035 2035 2035 2035 0
277 20250418 154400 0 2035 2035 2035 2035 0
278 20250418 154300 0 2035 2035 2035 2035 0
279 20250418 154200 0 2035 2035 2035 2035 0
280 20250418 154100 0 2035 2035 2035 2035 0
281 20250418 154000 0 2035 2035 2035 2035 0
282 20250418 153900 0 2035 2035 2035 2035 0
283 20250418 153800 0 2035 2035 2035 2035 0
284 20250418 153700 0 2035 2035 2035 2035 0
285 20250418 153600 0 2035 2035 2035 2035 0
286 20250418 153500 0 2035 2035 2035 2035 0
287 20250418 153400 0 2035 2035 2035 2035 0
288 20250418 153300 0 2035 2035 2035 2035 0
289 20250418 153200 0 2035 2035 2035 2035 0
290 20250418 153100 0 2035 2035 2035 2035 0
291 20250418 153000 0 2035 2035 2035 2035 0
292 20250418 152900 0 2035 2035 2035 2035 0
293 20250418 152800 0 2035 2035 2035 2035 0
294 20250418 152700 0 2035 2035 2035 2035 0
295 20250418 152600 0 2035 2035 2035 2035 0
296 20250418 152500 0 2035 2035 2035 2035 0
297 20250418 152400 0 2035 2035 2035 2035 0
298 20250418 152300 0 2035 2035 2035 2035 0
299 20250418 152200 0 2035 2035 2035 2035 0
300 20250418 152100 0 2035 2035 2035 2035 0
301 20250418 152000 0 2035 2035 2035 2035 0
302 20250418 151900 0 2035 2035 2035 2035 0
303 20250418 151800 0 2035 2035 2035 2035 0
304 20250418 151700 0 2035 2035 2035 2035 0
305 20250418 151600 0 2035 2035 2035 2035 0
306 20250418 151500 0 2035 2035 2035 2035 0
307 20250418 151400 0 2035 2035 2035 2035 0
308 20250418 151300 0 2035 2035 2035 2035 0
309 20250418 151200 0 2035 2035 2035 2035 0
310 20250418 151100 0 2035 2035 2035 2035 0
311 20250418 151000 0 2035 2035 2035 2035 0
312 20250418 150900 0 2035 2035 2035 2035 0
313 20250418 150800 0 2035 2035 2035 2035 0
314 20250418 150700 0 2035 2035 2035 2035 0
315 20250418 150600 0 2035 2035 2035 2035 0
316 20250418 150500 0 2035 2035 2035 2035 0
317 20250418 150400 0 2035 2035 2035 2035 0
318 20250418 150300 0 2035 2035 2035 2035 0
319 20250418 150200 0 2035 2035 2035 2035 0
320 20250418 150100 0 2035 2035 2035 2035 0
321 20250418 150000 0 2035 2035 2035 2035 0
322 20250418 145900 0 2035 2035 2035 2035 0
323 20250418 145800 0 2035 2035 2035 2035 0
324 20250418 145700 0 2035 2035 2035 2035 0
325 20250418 145600 0 2035 2035 2035 2035 0
326 20250418 145500 0 2035 2035 2035 2035 0
327 20250418 145400 0 2035 2035 2035 2035 0
328 20250418 145300 0 2035 2035 2035 2035 0
329 20250418 145200 0 2035 2035 2035 2035 0
330 20250418 145100 0 2035 2035 2035 2035 0
331 20250418 145000 0 2035 2035 2035 2035 0
332 20250418 144900 0 2035 2035 2035 2035 0
333 20250418 144800 0 2035 2035 2035 2035 0
334 20250418 144700 0 2035 2035 2035 2035 0
335 20250418 144600 0 2035 2035 2035 2035 0
336 20250418 144500 0 2035 2035 2035 2035 0
337 20250418 144400 0 2035 2035 2035 2035 0
338 20250418 144300 0 2035 2035 2035 2035 0
339 20250418 144200 0 2035 2035 2035 2035 0
340 20250418 144100 0 2035 2035 2035 2035 0
341 20250418 144000 0 2035 2035 2035 2035 0
342 20250418 143900 0 2035 2035 2035 2035 0
343 20250418 143800 0 2035 2035 2035 2035 0
344 20250418 143700 0 2035 2035 2035 2035 0
345 20250418 143600 0 2035 2035 2035 2035 0
346 20250418 143500 0 2035 2035 2035 2035 0
347 20250418 143400 0 2035 2035 2035 2035 0
348 20250418 143300 0 2035 2035 2035 2035 0
349 20250418 143200 0 2035 2035 2035 2035 0
350 20250418 143100 0 2035 2035 2035 2035 0
351 20250418 143000 0 2035 2035 2035 2035 0
352 20250418 142900 0 2035 2035 2035 2035 0
353 20250418 142800 0 2035 2035 2035 2035 0
354 20250418 142700 0 2035 2035 2035 2035 0
355 20250418 142600 0 2035 2035 2035 2035 0
356 20250418 142500 0 2035 2035 2035 2035 0
357 20250418 142400 0 2035 2035 2035 2035 0
358 20250418 142300 0 2035 2035 2035 2035 0
359 20250418 142200 0 2035 2035 2035 2035 0
360 20250418 142100 0 2035 2035 2035 2035 0
361 20250418 142000 0 2035 2035 2035 2035 0
362 20250418 141900 0 2035 2035 2035 2035 0
363 20250418 141800 0 2035 2035 2035 2035 0
364 20250418 141700 0 2035 2035 2035 2035 0
365 20250418 141600 0 2035 2035 2035 2035 0
366 20250418 141500 0 2035 2035 2035 2035 0
367 20250418 141400 0 2035 2035 2035 2035 0
368 20250418 141300 0 2035 2035 2035 2035 0
369 20250418 141200 0 2035 2035 2035 2035 0
370 20250418 141100 0 2035 2035 2035 2035 0
371 20250418 141000 0 2035 2035 2035 2035 0
372 20250418 140900 0 2035 2035 2035 2035 0
373 20250418 140800 0 2035 2035 2035 2035 0
374 20250418 140700 0 2035 2035 2035 2035 0
375 20250418 140600 0 2035 2035 2035 2035 0
376 20250418 140500 0 2035 2035 2035 2035 0
377 20250418 140400 0 2035 2035 2035 2035 0
378 20250418 140300 0 2035 2035 2035 2035 0
379 20250418 140200 0 2035 2035 2035 2035 0
380 20250418 140100 0 2035 2035 2035 2035 0
381 20250418 140000 0 2035 2035 2035 2035 0
382 20250418 135900 0 2035 2035 2035 2035 0
383 20250418 135800 0 2035 2035 2035 2035 0
384 20250418 135700 0 2035 2035 2035 2035 0
385 20250418 135600 0 2035 2035 2035 2035 0
386 20250418 135500 0 2035 2035 2035 2035 0
387 20250418 135400 0 2035 2035 2035 2035 0
388 20250418 135300 0 2035 2035 2035 2035 0
389 20250418 135200 0 2035 2035 2035 2035 0
390 20250418 135100 0 2035 2035 2035 2035 0
391 20250418 135000 0 2035 2035 2035 2035 0
392 20250418 134900 0 2035 2035 2035 2035 0
393 20250418 134800 0 2035 2035 2035 2035 0
394 20250418 134700 0 2035 2035 2035 2035 0
395 20250418 134600 0 2035 2035 2035 2035 0
396 20250418 134500 0 2035 2035 2035 2035 0
397 20250418 134400 0 2035 2035 2035 2035 0
398 20250418 134300 0 2035 2035 2035 2035 0
399 20250418 134200 0 2035 2035 2035 2035 0
400 20250418 134100 0 2035 2035 2035 2035 0
401 20250418 134000 0 2035 2035 2035 2035 0
402 20250418 133900 0 2035 2035 2035 2035 0
403 20250418 133800 0 2035 2035 2035 2035 0
404 20250418 133700 0 2035 2035 2035 2035 0
405 20250418 133600 0 2035 2035 2035 2035 0
406 20250418 133500 0 2035 2035 2035 2035 0
407 20250418 133400 0 2035 2035 2035 2035 0
408 20250418 133300 0 2035 2035 2035 2035 0
409 20250418 133200 0 2035 2035 2035 2035 0
410 20250418 133100 0 2035 2035 2035 2035 0
411 20250418 133000 0 2035 2035 2035 2035 0
412 20250418 132900 0 2035 2035 2035 2035 0
413 20250418 132800 0 2035 2035 2035 2035 0
414 20250418 132700 0 2035 2035 2035 2035 0
415 20250418 132600 0 2035 2035 2035 2035 0
416 20250418 132500 0 2035 2035 2035 2035 0
417 20250418 132400 0 2035 2035 2035 2035 0
418 20250418 132300 0 2035 2035 2035 2035 0
419 20250418 132200 0 2035 2035 2035 2035 0
420 20250418 132100 0 2035 2035 2035 2035 0
421 20250418 132000 0 2035 2035 2035 2035 0
422 20250418 131900 0 2035 2035 2035 2035 0
423 20250418 131800 0 2035 2035 2035 2035 0
424 20250418 131700 0 2035 2035 2035 2035 0
425 20250418 131600 0 2035 2035 2035 2035 0
426 20250418 131500 0 2035 2035 2035 2035 0
427 20250418 131400 0 2035 2035 2035 2035 0
428 20250418 131300 0 2035 2035 2035 2035 0
429 20250418 131200 0 2035 2035 2035 2035 0
430 20250418 131100 0 2035 2035 2035 2035 0
431 20250418 131000 0 2035 2035 2035 2035 0
432 20250418 130900 0 2035 2035 2035 2035 0
433 20250418 130800 0 2035 2035 2035 2035 0
434 20250418 130700 0 2035 2035 2035 2035 0
435 20250418 130600 0 2035 2035 2035 2035 0
436 20250418 130500 0 2035 2035 2035 2035 0
437 20250418 130400 0 2035 2035 2035 2035 0
438 20250418 130300 0 2035 2035 2035 2035 0
439 20250418 130200 0 2035 2035 2035 2035 0
440 20250418 130100 0 2035 2035 2035 2035 0
441 20250418 130000 0 2035 2035 2035 2035 0
442 20250418 125900 0 2035 2035 2035 2035 0
443 20250418 125800 0 2035 2035 2035 2035 0
444 20250418 125700 0 2035 2035 2035 2035 0
445 20250418 125600 0 2035 2035 2035 2035 0
446 20250418 125500 0 2035 2035 2035 2035 0
447 20250418 125400 0 2035 2035 2035 2035 0
448 20250418 125300 0 2035 2035 2035 2035 0
449 20250418 125200 0 2035 2035 2035 2035 0
450 20250418 125100 0 2035 2035 2035 2035 0
451 20250418 125000 0 2035 2035 2035 2035 0
452 20250418 124900 0 2035 2035 2035 2035 0
453 20250418 124800 0 2035 2035 2035 2035 0
454 20250418 124700 0 2035 2035 2035 2035 0
455 20250418 124600 0 2035 2035 2035 2035 0
456 20250418 124500 0 2035 2035 2035 2035 0
457 20250418 124400 0 2035 2035 2035 2035 0
458 20250418 124300 0 2035 2035 2035 2035 0
459 20250418 124200 0 2035 2035 2035 2035 0
460 20250418 124100 0 2035 2035 2035 2035 0
461 20250418 124000 0 2035 2035 2035 2035 0
462 20250418 123900 0 2035 2035 2035 2035 0
463 20250418 123800 0 2035 2035 2035 2035 0
464 20250418 123700 0 2035 2035 2035 2035 0
465 20250418 123600 0 2035 2035 2035 2035 0
466 20250418 123500 0 2035 2035 2035 2035 0
467 20250418 123400 0 2035 2035 2035 2035 0
468 20250418 123300 0 2035 2035 2035 2035 0
469 20250418 123200 0 2035 2035 2035 2035 0
470 20250418 123100 0 2035 2035 2035 2035 0
471 20250418 123000 0 2035 2035 2035 2035 0
472 20250418 122900 0 2035 2035 2035 2035 0
473 20250418 122800 0 2035 2035 2035 2035 0
474 20250418 122700 0 2035 2035 2035 2035 0
475 20250418 122600 0 2035 2035 2035 2035 0
476 20250418 122500 0 2035 2035 2035 2035 0
477 20250418 122400 0 2035 2035 2035 2035 0
478 20250418 122300 0 2035 2035 2035 2035 0
479 20250418 122200 0 2035 2035 2035 2035 0
480 20250418 122100 0 2035 2035 2035 2035 0
481 20250418 122000 0 2035 2035 2035 2035 0
482 20250418 121900 0 2035 2035 2035 2035 0
483 20250418 121800 0 2035 2035 2035 2035 0
484 20250418 121700 0 2035 2035 2035 2035 0
485 20250418 121600 0 2035 2035 2035 2035 0
486 20250418 121500 0 2035 2035 2035 2035 0
487 20250418 121400 0 2035 2035 2035 2035 0
488 20250418 121300 0 2035 2035 2035 2035 0
489 20250418 121200 0 2035 2035 2035 2035 0
490 20250418 121100 0 2035 2035 2035 2035 0
491 20250418 121000 0 2035 2035 2035 2035 0
492 20250418 120900 0 2035 2035 2035 2035 0
493 20250418 120800 0 2035 2035 2035 2035 0
494 20250418 120700 0 2035 2035 2035 2035 0
495 20250418 120600 0 2035 2035 2035 2035 0
496 20250418 120500 0 2035 2035 2035 2035 0
497 20250418 120400 0 2035 2035 2035 2035 0
498 20250418 120300 0 2035 2035 2035 2035 0
499 20250418 120200 0 2035 2035 2035 2035 0
500 20250418 120100 0 2035 2035 2035 2035 0
501 20250418 120000 0 2035 2035 2035 2035 0
502 20250418 115900 0 2035 2035 2035 2035 0
503 20250418 115800 0 2035 2035 2035 2035 0
504 20250418 115700 0 2035 2035 2035 2035 0
505 20250418 115600 0 2035 2035 2035 2035 0
506 20250418 115500 0 2035 2035 2035 2035 0
507 20250418 115400 0 2035 2035 2035 2035 0
508 20250418 115300 0 2035 2035 2035 2035 0
509 20250418 115200 0 2035 2035 2035 2035 0
510 20250418 115100 0 2035 2035 2035 2035 0
511 20250418 115000 0 2035 2035 2035 2035 0
512 20250418 114900 0 2035 2035 2035 2035 0
513 20250418 114800 0 2035 2035 2035 2035 0
514 20250418 114700 0 2035 2035 2035 2035 0
515 20250418 114600 0 2035 2035 2035 2035 0
516 20250418 114500 0 2035 2035 2035 2035 0
517 20250418 114400 0 2035 2035 2035 2035 0
518 20250418 114300 0 2035 2035 2035 2035 0
519 20250418 114200 0 2035 2035 2035 2035 0
520 20250418 114100 0 2035 2035 2035 2035 0
521 20250418 114000 0 2035 2035 2035 2035 0
522 20250418 113900 0 2035 2035 2035 2035 0
523 20250418 113800 0 2035 2035 2035 2035 0
524 20250418 113700 0 2035 2035 2035 2035 0
525 20250418 113600 0 2035 2035 2035 2035 0
526 20250418 113500 0 2035 2035 2035 2035 0
527 20250418 113400 0 2035 2035 2035 2035 0
528 20250418 113300 0 2035 2035 2035 2035 0
529 20250418 113200 0 2035 2035 2035 2035 0
530 20250418 113100 0 2035 2035 2035 2035 0
531 20250418 113000 0 2035 2035 2035 2035 0
532 20250418 112900 0 2035 2035 2035 2035 0
533 20250418 112800 0 2035 2035 2035 2035 0
534 20250418 112700 0 2035 2035 2035 2035 0
535 20250418 112600 0 2035 2035 2035 2035 0
536 20250418 112500 0 2035 2035 2035 2035 0
537 20250418 112400 0 2035 2035 2035 2035 0
538 20250418 112300 0 2035 2035 2035 2035 0
539 20250418 112200 0 2035 2035 2035 2035 0
540 20250418 112100 0 2035 2035 2035 2035 0
541 20250418 112000 0 2035 2035 2035 2035 0
542 20250418 111900 0 2035 2035 2035 2035 0
543 20250418 111800 0 2035 2035 2035 2035 0
544 20250418 111700 0 2035 2035 2035 2035 0
545 20250418 111600 0 2035 2035 2035 2035 0
546 20250418 111500 0 2035 2035 2035 2035 0
547 20250418 111400 0 2035 2035 2035 2035 0
548 20250418 111300 0 2035 2035 2035 2035 0
549 20250418 111200 0 2035 2035 2035 2035 0
550 20250418 111100 0 2035 2035 2035 2035 0
551 20250418 111000 0 2035 2035 2035 2035 0
552 20250418 110900 0 2035 2035 2035 2035 0
553 20250418 110800 0 2035 2035 2035 2035 0
554 20250418 110700 0 2035 2035 2035 2035 0
555 20250418 110600 0 2035 2035 2035 2035 0
556 20250418 110500 0 2035 2035 2035 2035 0
557 20250418 110400 0 2035 2035 2035 2035 0
558 20250418 110300 0 2035 2035 2035 2035 0
559 20250418 110200 0 2035 2035 2035 2035 0
560 20250418 110100 0 2035 2035 2035 2035 0
561 20250418 110000 0 2035 2035 2035 2035 0
562 20250418 105900 0 2035 2035 2035 2035 0
563 20250418 105800 0 2035 2035 2035 2035 0
564 20250418 105700 0 2035 2035 2035 2035 0
565 20250418 105600 0 2035 2035 2035 2035 0
566 20250418 105500 0 2035 2035 2035 2035 0
567 20250418 105400 0 2035 2035 2035 2035 0
568 20250418 105300 0 2035 2035 2035 2035 0
569 20250418 105200 0 2035 2035 2035 2035 0
570 20250418 105100 0 2035 2035 2035 2035 0
571 20250418 105000 0 2035 2035 2035 2035 0
572 20250418 104900 0 2035 2035 2035 2035 0
573 20250418 104800 0 2035 2035 2035 2035 0
574 20250418 104700 0 2035 2035 2035 2035 0
575 20250418 104600 0 2035 2035 2035 2035 0
576 20250418 104500 0 2035 2035 2035 2035 0
577 20250418 104400 0 2035 2035 2035 2035 0
578 20250418 104300 0 2035 2035 2035 2035 0
579 20250418 104200 0 2035 2035 2035 2035 0
580 20250418 104100 0 2035 2035 2035 2035 0
581 20250418 104000 0 2035 2035 2035 2035 0
582 20250418 103900 0 2035 2035 2035 2035 0
583 20250418 103800 0 2035 2035 2035 2035 0
584 20250418 103700 0 2035 2035 2035 2035 0
585 20250418 103600 0 2035 2035 2035 2035 0
586 20250418 103500 0 2035 2035 2035 2035 0
587 20250418 103400 0 2035 2035 2035 2035 0
588 20250418 103300 0 2035 2035 2035 2035 0
589 20250418 103200 0 2035 2035 2035 2035 0
590 20250418 103100 0 2035 2035 2035 2035 0
591 20250418 103000 0 2035 2035 2035 2035 0
592 20250418 102900 0 2035 2035 2035 2035 0
593 20250418 102800 0 2035 2035 2035 2035 0
594 20250418 102700 0 2035 2035 2035 2035 0
595 20250418 102600 0 2035 2035 2035 2035 0
596 20250418 102500 0 2035 2035 2035 2035 0
597 20250418 102400 0 2035 2035 2035 2035 0
598 20250418 102300 0 2035 2035 2035 2035 0
599 20250418 102200 0 2035 2035 2035 2035 0
600 20250418 102100 0 2035 2035 2035 2035 0
601 20250418 102000 0 2035 2035 2035 2035 0
602 20250418 101900 0 2035 2035 2035 2035 0
603 20250418 101800 0 2035 2035 2035 2035 0
604 20250418 101700 0 2035 2035 2035 2035 0
605 20250418 101600 0 2035 2035 2035 2035 0
606 20250418 101500 0 2035 2035 2035 2035 0
607 20250418 101400 0 2035 2035 2035 2035 0
608 20250418 101300 0 2035 2035 2035 2035 0
609 20250418 101200 0 2035 2035 2035 2035 0
610 20250418 101100 0 2035 2035 2035 2035 0
611 20250418 101000 0 2035 2035 2035 2035 0
612 20250418 100900 0 2035 2035 2035 2035 0
613 20250418 100800 0 2035 2035 2035 2035 0
614 20250418 100700 0 2035 2035 2035 2035 0
615 20250418 100600 0 2035 2035 2035 2035 0
616 20250418 100500 0 2035 2035 2035 2035 0
617 20250418 100400 0 2035 2035 2035 2035 0
618 20250418 100300 0 2035 2035 2035 2035 0
619 20250418 100200 0 2035 2035 2035 2035 0
620 20250418 100100 0 2035 2035 2035 2035 0
621 20250418 100000 0 2035 2035 2035 2035 0
622 20250418 095900 0 2035 2035 2035 2035 0
623 20250418 095800 0 2035 2035 2035 2035 0
624 20250418 095700 0 2035 2035 2035 2035 0
625 20250418 095600 0 2035 2035 2035 2035 0
626 20250418 095500 0 2035 2035 2035 2035 0
627 20250418 095400 0 2035 2035 2035 2035 0
628 20250418 095300 0 2035 2035 2035 2035 0
629 20250418 095200 0 2035 2035 2035 2035 0
630 20250418 095100 0 2035 2035 2035 2035 0
631 20250418 095000 0 2035 2035 2035 2035 0
632 20250418 094900 0 2035 2035 2035 2035 0
633 20250418 094800 0 2035 2035 2035 2035 0
634 20250418 094700 0 2035 2035 2035 2035 0
635 20250418 094600 0 2035 2035 2035 2035 0
636 20250418 094500 0 2035 2035 2035 2035 0
637 20250418 094400 0 2035 2035 2035 2035 0
638 20250418 094300 0 2035 2035 2035 2035 0
639 20250418 094200 0 2035 2035 2035 2035 0
640 20250418 094100 0 2035 2035 2035 2035 0
641 20250418 094000 0 2035 2035 2035 2035 0
642 20250418 093900 0 2035 2035 2035 2035 0
643 20250418 093800 0 2035 2035 2035 2035 0
644 20250418 093700 0 2035 2035 2035 2035 0
645 20250418 093600 0 2035 2035 2035 2035 0
646 20250418 093500 0 2035 2035 2035 2035 0
647 20250418 093400 0 2035 2035 2035 2035 0
648 20250418 093300 0 2035 2035 2035 2035 0
649 20250418 093200 0 2035 2035 2035 2035 0
650 20250418 093100 0 2035 2035 2035 2035 0
651 20250418 093000 0 2035 2035 2035 2035 0
652 20250418 092900 0 2035 2035 2035 2035 0
653 20250418 092800 0 2035 2035 2035 2035 0
654 20250418 092700 0 2035 2035 2035 2035 0
655 20250418 092600 0 2035 2035 2035 2035 0
656 20250418 092500 0 2035 2035 2035 2035 0
657 20250418 092400 0 2035 2035 2035 2035 0
658 20250418 092300 0 2035 2035 2035 2035 0
659 20250418 092200 0 2035 2035 2035 2035 0
660 20250418 092100 0 2035 2035 2035 2035 0
661 20250418 092000 0 2035 2035 2035 2035 0
662 20250418 091900 0 2035 2035 2035 2035 0
663 20250418 091800 0 2035 2035 2035 2035 0
664 20250418 091700 0 2035 2035 2035 2035 0
665 20250418 091600 0 2035 2035 2035 2035 0
666 20250418 091500 0 2035 2035 2035 2035 0
667 20250418 091400 0 2035 2035 2035 2035 0
668 20250418 091300 0 2035 2035 2035 2035 0
669 20250418 091200 0 2035 2035 2035 2035 0
670 20250418 091100 0 2035 2035 2035 2035 0
671 20250418 091000 0 2035 2035 2035 2035 0
672 20250418 090900 0 2035 2035 2035 2035 0
673 20250418 090800 0 2035 2035 2035 2035 0
674 20250418 090700 0 2035 2035 2035 2035 0
675 20250418 090600 0 2035 2035 2035 2035 0
676 20250418 090500 0 2035 2035 2035 2035 0
677 20250418 090400 0 2035 2035 2035 2035 0
678 20250418 090300 0 2035 2035 2035 2035 0
679 20250418 090200 0 2035 2035 2035 2035 0
680 20250418 090100 0 2035 2035 2035 2035 0
681 20250418 090000 0 2035 2035 2035 2035 0

8
204210/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
20250418,160904,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250418,150916,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250418,140919,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250418,130917,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250418,120915,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250418,110919,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250418,100919,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250418,090924,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,7440,20240409,-72.65,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250417,160910,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10200,20240405,-80.05,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250417,150919,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10200,20240405,-80.05,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,N,N,0,N,00,N
20250417,140922,58,100.00,KOSPI,,리츠,N,N,N,N, ,N,2035,0,3,0.00,0,0,0.00,0,0,0,2645,1425,2035,0.00,1.03,0,0,2035,2035,2035,2035,2035,2035,2035,391,610,5000,0,5,1,7826815,159,0.00,0.00,12,0.00,0.00,0.00,10200,20240405,-80.05,1965,20250210,3.56,2730,-25.46,20250113,1965,3.56,20250210,4225,-51.83,20240419,1965,3.56,20250210,0.00,Y,204210,5000,391 억,,80239,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 160904 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
3 20250418 150916 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
4 20250418 140919 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
5 20250418 130917 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
6 20250418 120915 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
7 20250418 110919 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
8 20250418 100919 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
9 20250418 090924 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 7440 20240409 -72.65 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
10 20250417 160910 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 10200 20240405 -80.05 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
11 20250417 150919 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 10200 20240405 -80.05 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N
12 20250417 140922 58 100.00 KOSPI 리츠 N N N N N 2035 0 3 0.00 0 0 0.00 0 0 0 2645 1425 2035 0.00 1.03 0 0 2035 2035 2035 2035 2035 2035 2035 391 610 5000 0 5 1 7826815 159 0.00 0.00 12 0.00 0.00 0.00 10200 20240405 -80.05 1965 20250210 3.56 2730 -25.46 20250113 1965 3.56 20250210 4225 -51.83 20240419 1965 3.56 20250210 0.00 Y 204210 5000 391 억 80239 N N 0 N 00 N

1
204210/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,7826815,0,15927568525,0.00
20250415,0,7826815,0,15927568525,0.00
20250414,0,7826815,0,15927568525,0.00
20250411,0,7826815,0,15927568525,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 7826815 0 15927568525 0.00
3 20250415 0 7826815 0 15927568525 0.00
4 20250414 0 7826815 0 15927568525 0.00
5 20250411 0 7826815 0 15927568525 0.00