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
294090/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,1490,1490,1490,1490,0,0,00,0.00,Y,3,0,
20250418,1490,1490,1490,1490,0,0,00,0.00,Y,3,0,
20250417,1490,1490,1490,1490,0,0,00,0.00,Y,0,0,
20250416,1490,1490,1490,1490,0,0,00,0.00,Y,0,0,
20250415,1490,1490,1490,1490,0,0,00,0.00,Y,0,0,
20250414,1490,1490,1490,1490,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 1490 1490 1490 1490 0 0 00 0.00 Y 3 0
3 20250417 1490 1490 1490 1490 0 0 00 0.00 Y 0 0
4 20250416 1490 1490 1490 1490 0 0 00 0.00 Y 0 0
5 20250415 1490 1490 1490 1490 0 0 00 0.00 Y 0 0
6 20250414 1490 1490 1490 1490 0 0 00 0.00 Y 0 0

708
294090/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,708 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,204600,0,1490,1490,1490,1490,0
20250418,204500,0,1490,1490,1490,1490,0
20250418,204400,0,1490,1490,1490,1490,0
20250418,204300,0,1490,1490,1490,1490,0
20250418,204200,0,1490,1490,1490,1490,0
20250418,204100,0,1490,1490,1490,1490,0
20250418,204000,0,1490,1490,1490,1490,0
20250418,203900,0,1490,1490,1490,1490,0
20250418,203800,0,1490,1490,1490,1490,0
20250418,203700,0,1490,1490,1490,1490,0
20250418,203600,0,1490,1490,1490,1490,0
20250418,203500,0,1490,1490,1490,1490,0
20250418,203400,0,1490,1490,1490,1490,0
20250418,203300,0,1490,1490,1490,1490,0
20250418,203200,0,1490,1490,1490,1490,0
20250418,203100,0,1490,1490,1490,1490,0
20250418,203000,0,1490,1490,1490,1490,0
20250418,202900,0,1490,1490,1490,1490,0
20250418,202800,0,1490,1490,1490,1490,0
20250418,202700,0,1490,1490,1490,1490,0
20250418,202600,0,1490,1490,1490,1490,0
20250418,202500,0,1490,1490,1490,1490,0
20250418,202400,0,1490,1490,1490,1490,0
20250418,202300,0,1490,1490,1490,1490,0
20250418,202200,0,1490,1490,1490,1490,0
20250418,202100,0,1490,1490,1490,1490,0
20250418,202000,0,1490,1490,1490,1490,0
20250418,201900,0,1490,1490,1490,1490,0
20250418,201800,0,1490,1490,1490,1490,0
20250418,201700,0,1490,1490,1490,1490,0
20250418,201600,0,1490,1490,1490,1490,0
20250418,201500,0,1490,1490,1490,1490,0
20250418,201400,0,1490,1490,1490,1490,0
20250418,201300,0,1490,1490,1490,1490,0
20250418,201200,0,1490,1490,1490,1490,0
20250418,201100,0,1490,1490,1490,1490,0
20250418,201000,0,1490,1490,1490,1490,0
20250418,200900,0,1490,1490,1490,1490,0
20250418,200800,0,1490,1490,1490,1490,0
20250418,200700,0,1490,1490,1490,1490,0
20250418,200600,0,1490,1490,1490,1490,0
20250418,200500,0,1490,1490,1490,1490,0
20250418,200400,0,1490,1490,1490,1490,0
20250418,200300,0,1490,1490,1490,1490,0
20250418,200200,0,1490,1490,1490,1490,0
20250418,200100,0,1490,1490,1490,1490,0
20250418,200000,0,1490,1490,1490,1490,0
20250418,195900,0,1490,1490,1490,1490,0
20250418,195800,0,1490,1490,1490,1490,0
20250418,195700,0,1490,1490,1490,1490,0
20250418,195600,0,1490,1490,1490,1490,0
20250418,195500,0,1490,1490,1490,1490,0
20250418,195400,0,1490,1490,1490,1490,0
20250418,195300,0,1490,1490,1490,1490,0
20250418,195200,0,1490,1490,1490,1490,0
20250418,195100,0,1490,1490,1490,1490,0
20250418,195000,0,1490,1490,1490,1490,0
20250418,194900,0,1490,1490,1490,1490,0
20250418,194800,0,1490,1490,1490,1490,0
20250418,194700,0,1490,1490,1490,1490,0
20250418,194600,0,1490,1490,1490,1490,0
20250418,194500,0,1490,1490,1490,1490,0
20250418,194400,0,1490,1490,1490,1490,0
20250418,194300,0,1490,1490,1490,1490,0
20250418,194200,0,1490,1490,1490,1490,0
20250418,194100,0,1490,1490,1490,1490,0
20250418,194000,0,1490,1490,1490,1490,0
20250418,193900,0,1490,1490,1490,1490,0
20250418,193800,0,1490,1490,1490,1490,0
20250418,193700,0,1490,1490,1490,1490,0
20250418,193600,0,1490,1490,1490,1490,0
20250418,193500,0,1490,1490,1490,1490,0
20250418,193400,0,1490,1490,1490,1490,0
20250418,193300,0,1490,1490,1490,1490,0
20250418,193200,0,1490,1490,1490,1490,0
20250418,193100,0,1490,1490,1490,1490,0
20250418,193000,0,1490,1490,1490,1490,0
20250418,192900,0,1490,1490,1490,1490,0
20250418,192800,0,1490,1490,1490,1490,0
20250418,192700,0,1490,1490,1490,1490,0
20250418,192600,0,1490,1490,1490,1490,0
20250418,192500,0,1490,1490,1490,1490,0
20250418,192400,0,1490,1490,1490,1490,0
20250418,192300,0,1490,1490,1490,1490,0
20250418,192200,0,1490,1490,1490,1490,0
20250418,192100,0,1490,1490,1490,1490,0
20250418,192000,0,1490,1490,1490,1490,0
20250418,191900,0,1490,1490,1490,1490,0
20250418,191800,0,1490,1490,1490,1490,0
20250418,191700,0,1490,1490,1490,1490,0
20250418,191600,0,1490,1490,1490,1490,0
20250418,191500,0,1490,1490,1490,1490,0
20250418,191400,0,1490,1490,1490,1490,0
20250418,191300,0,1490,1490,1490,1490,0
20250418,191200,0,1490,1490,1490,1490,0
20250418,191100,0,1490,1490,1490,1490,0
20250418,191000,0,1490,1490,1490,1490,0
20250418,190900,0,1490,1490,1490,1490,0
20250418,190800,0,1490,1490,1490,1490,0
20250418,190700,0,1490,1490,1490,1490,0
20250418,190600,0,1490,1490,1490,1490,0
20250418,190500,0,1490,1490,1490,1490,0
20250418,190400,0,1490,1490,1490,1490,0
20250418,190300,0,1490,1490,1490,1490,0
20250418,190200,0,1490,1490,1490,1490,0
20250418,190100,0,1490,1490,1490,1490,0
20250418,190000,0,1490,1490,1490,1490,0
20250418,185900,0,1490,1490,1490,1490,0
20250418,185800,0,1490,1490,1490,1490,0
20250418,185700,0,1490,1490,1490,1490,0
20250418,185600,0,1490,1490,1490,1490,0
20250418,185500,0,1490,1490,1490,1490,0
20250418,185400,0,1490,1490,1490,1490,0
20250418,185300,0,1490,1490,1490,1490,0
20250418,185200,0,1490,1490,1490,1490,0
20250418,185100,0,1490,1490,1490,1490,0
20250418,185000,0,1490,1490,1490,1490,0
20250418,184900,0,1490,1490,1490,1490,0
20250418,184800,0,1490,1490,1490,1490,0
20250418,184700,0,1490,1490,1490,1490,0
20250418,184600,0,1490,1490,1490,1490,0
20250418,184500,0,1490,1490,1490,1490,0
20250418,184400,0,1490,1490,1490,1490,0
20250418,184300,0,1490,1490,1490,1490,0
20250418,184200,0,1490,1490,1490,1490,0
20250418,184100,0,1490,1490,1490,1490,0
20250418,184000,0,1490,1490,1490,1490,0
20250418,183900,0,1490,1490,1490,1490,0
20250418,183800,0,1490,1490,1490,1490,0
20250418,183700,0,1490,1490,1490,1490,0
20250418,183600,0,1490,1490,1490,1490,0
20250418,183500,0,1490,1490,1490,1490,0
20250418,183400,0,1490,1490,1490,1490,0
20250418,183300,0,1490,1490,1490,1490,0
20250418,183200,0,1490,1490,1490,1490,0
20250418,183100,0,1490,1490,1490,1490,0
20250418,183000,0,1490,1490,1490,1490,0
20250418,182900,0,1490,1490,1490,1490,0
20250418,182800,0,1490,1490,1490,1490,0
20250418,182700,0,1490,1490,1490,1490,0
20250418,182600,0,1490,1490,1490,1490,0
20250418,182500,0,1490,1490,1490,1490,0
20250418,182400,0,1490,1490,1490,1490,0
20250418,182300,0,1490,1490,1490,1490,0
20250418,182200,0,1490,1490,1490,1490,0
20250418,182100,0,1490,1490,1490,1490,0
20250418,182000,0,1490,1490,1490,1490,0
20250418,181900,0,1490,1490,1490,1490,0
20250418,181800,0,1490,1490,1490,1490,0
20250418,181700,0,1490,1490,1490,1490,0
20250418,181600,0,1490,1490,1490,1490,0
20250418,181500,0,1490,1490,1490,1490,0
20250418,181400,0,1490,1490,1490,1490,0
20250418,181300,0,1490,1490,1490,1490,0
20250418,181200,0,1490,1490,1490,1490,0
20250418,181100,0,1490,1490,1490,1490,0
20250418,181000,0,1490,1490,1490,1490,0
20250418,180900,0,1490,1490,1490,1490,0
20250418,180800,0,1490,1490,1490,1490,0
20250418,180700,0,1490,1490,1490,1490,0
20250418,180600,0,1490,1490,1490,1490,0
20250418,180500,0,1490,1490,1490,1490,0
20250418,180400,0,1490,1490,1490,1490,0
20250418,180300,0,1490,1490,1490,1490,0
20250418,180200,0,1490,1490,1490,1490,0
20250418,180100,0,1490,1490,1490,1490,0
20250418,180000,0,1490,1490,1490,1490,0
20250418,175900,0,1490,1490,1490,1490,0
20250418,175800,0,1490,1490,1490,1490,0
20250418,175700,0,1490,1490,1490,1490,0
20250418,175600,0,1490,1490,1490,1490,0
20250418,175500,0,1490,1490,1490,1490,0
20250418,175400,0,1490,1490,1490,1490,0
20250418,175300,0,1490,1490,1490,1490,0
20250418,175200,0,1490,1490,1490,1490,0
20250418,175100,0,1490,1490,1490,1490,0
20250418,175000,0,1490,1490,1490,1490,0
20250418,174900,0,1490,1490,1490,1490,0
20250418,174800,0,1490,1490,1490,1490,0
20250418,174700,0,1490,1490,1490,1490,0
20250418,174600,0,1490,1490,1490,1490,0
20250418,174500,0,1490,1490,1490,1490,0
20250418,174400,0,1490,1490,1490,1490,0
20250418,174300,0,1490,1490,1490,1490,0
20250418,174200,0,1490,1490,1490,1490,0
20250418,174100,0,1490,1490,1490,1490,0
20250418,174000,0,1490,1490,1490,1490,0
20250418,173900,0,1490,1490,1490,1490,0
20250418,173800,0,1490,1490,1490,1490,0
20250418,173700,0,1490,1490,1490,1490,0
20250418,173600,0,1490,1490,1490,1490,0
20250418,173500,0,1490,1490,1490,1490,0
20250418,173400,0,1490,1490,1490,1490,0
20250418,173300,0,1490,1490,1490,1490,0
20250418,173200,0,1490,1490,1490,1490,0
20250418,173100,0,1490,1490,1490,1490,0
20250418,173000,0,1490,1490,1490,1490,0
20250418,172900,0,1490,1490,1490,1490,0
20250418,172800,0,1490,1490,1490,1490,0
20250418,172700,0,1490,1490,1490,1490,0
20250418,172600,0,1490,1490,1490,1490,0
20250418,172500,0,1490,1490,1490,1490,0
20250418,172400,0,1490,1490,1490,1490,0
20250418,172300,0,1490,1490,1490,1490,0
20250418,172200,0,1490,1490,1490,1490,0
20250418,172100,0,1490,1490,1490,1490,0
20250418,172000,0,1490,1490,1490,1490,0
20250418,171900,0,1490,1490,1490,1490,0
20250418,171800,0,1490,1490,1490,1490,0
20250418,171700,0,1490,1490,1490,1490,0
20250418,171600,0,1490,1490,1490,1490,0
20250418,171500,0,1490,1490,1490,1490,0
20250418,171400,0,1490,1490,1490,1490,0
20250418,171300,0,1490,1490,1490,1490,0
20250418,171200,0,1490,1490,1490,1490,0
20250418,171100,0,1490,1490,1490,1490,0
20250418,171000,0,1490,1490,1490,1490,0
20250418,170900,0,1490,1490,1490,1490,0
20250418,170800,0,1490,1490,1490,1490,0
20250418,170700,0,1490,1490,1490,1490,0
20250418,170600,0,1490,1490,1490,1490,0
20250418,170500,0,1490,1490,1490,1490,0
20250418,170400,0,1490,1490,1490,1490,0
20250418,170300,0,1490,1490,1490,1490,0
20250418,170200,0,1490,1490,1490,1490,0
20250418,170100,0,1490,1490,1490,1490,0
20250418,170000,0,1490,1490,1490,1490,0
20250418,165900,0,1490,1490,1490,1490,0
20250418,165800,0,1490,1490,1490,1490,0
20250418,165700,0,1490,1490,1490,1490,0
20250418,165600,0,1490,1490,1490,1490,0
20250418,165500,0,1490,1490,1490,1490,0
20250418,165400,0,1490,1490,1490,1490,0
20250418,165300,0,1490,1490,1490,1490,0
20250418,165200,0,1490,1490,1490,1490,0
20250418,165100,0,1490,1490,1490,1490,0
20250418,165000,0,1490,1490,1490,1490,0
20250418,164900,0,1490,1490,1490,1490,0
20250418,164800,0,1490,1490,1490,1490,0
20250418,164700,0,1490,1490,1490,1490,0
20250418,164600,0,1490,1490,1490,1490,0
20250418,164500,0,1490,1490,1490,1490,0
20250418,164400,0,1490,1490,1490,1490,0
20250418,164300,0,1490,1490,1490,1490,0
20250418,164200,0,1490,1490,1490,1490,0
20250418,164100,0,1490,1490,1490,1490,0
20250418,164000,0,1490,1490,1490,1490,0
20250418,163900,0,1490,1490,1490,1490,0
20250418,163800,0,1490,1490,1490,1490,0
20250418,163700,0,1490,1490,1490,1490,0
20250418,163600,0,1490,1490,1490,1490,0
20250418,163500,0,1490,1490,1490,1490,0
20250418,163400,0,1490,1490,1490,1490,0
20250418,163300,0,1490,1490,1490,1490,0
20250418,163200,0,1490,1490,1490,1490,0
20250418,163100,0,1490,1490,1490,1490,0
20250418,163000,0,1490,1490,1490,1490,0
20250418,162900,0,1490,1490,1490,1490,0
20250418,162800,0,1490,1490,1490,1490,0
20250418,162700,0,1490,1490,1490,1490,0
20250418,162600,0,1490,1490,1490,1490,0
20250418,162500,0,1490,1490,1490,1490,0
20250418,162400,0,1490,1490,1490,1490,0
20250418,162300,0,1490,1490,1490,1490,0
20250418,162200,0,1490,1490,1490,1490,0
20250418,162100,0,1490,1490,1490,1490,0
20250418,162000,0,1490,1490,1490,1490,0
20250418,161900,0,1490,1490,1490,1490,0
20250418,161800,0,1490,1490,1490,1490,0
20250418,161700,0,1490,1490,1490,1490,0
20250418,161600,0,1490,1490,1490,1490,0
20250418,161500,0,1490,1490,1490,1490,0
20250418,161400,0,1490,1490,1490,1490,0
20250418,161300,0,1490,1490,1490,1490,0
20250418,161200,0,1490,1490,1490,1490,0
20250418,161100,0,1490,1490,1490,1490,0
20250418,161000,0,1490,1490,1490,1490,0
20250418,160900,0,1490,1490,1490,1490,0
20250418,160800,0,1490,1490,1490,1490,0
20250418,160700,0,1490,1490,1490,1490,0
20250418,160600,0,1490,1490,1490,1490,0
20250418,160500,0,1490,1490,1490,1490,0
20250418,160400,0,1490,1490,1490,1490,0
20250418,160300,0,1490,1490,1490,1490,0
20250418,160200,0,1490,1490,1490,1490,0
20250418,160100,0,1490,1490,1490,1490,0
20250418,160000,0,1490,1490,1490,1490,0
20250418,155900,0,1490,1490,1490,1490,0
20250418,155800,0,1490,1490,1490,1490,0
20250418,155700,0,1490,1490,1490,1490,0
20250418,155600,0,1490,1490,1490,1490,0
20250418,155500,0,1490,1490,1490,1490,0
20250418,155400,0,1490,1490,1490,1490,0
20250418,155300,0,1490,1490,1490,1490,0
20250418,155200,0,1490,1490,1490,1490,0
20250418,155100,0,1490,1490,1490,1490,0
20250418,155000,0,1490,1490,1490,1490,0
20250418,154900,0,1490,1490,1490,1490,0
20250418,154800,0,1490,1490,1490,1490,0
20250418,154700,0,1490,1490,1490,1490,0
20250418,154600,0,1490,1490,1490,1490,0
20250418,154500,0,1490,1490,1490,1490,0
20250418,154400,0,1490,1490,1490,1490,0
20250418,154300,0,1490,1490,1490,1490,0
20250418,154200,0,1490,1490,1490,1490,0
20250418,154100,0,1490,1490,1490,1490,0
20250418,154000,0,1490,1490,1490,1490,0
20250418,153900,0,1490,1490,1490,1490,0
20250418,153800,0,1490,1490,1490,1490,0
20250418,153700,0,1490,1490,1490,1490,0
20250418,153600,0,1490,1490,1490,1490,0
20250418,153500,0,1490,1490,1490,1490,0
20250418,153400,0,1490,1490,1490,1490,0
20250418,153300,0,1490,1490,1490,1490,0
20250418,153200,0,1490,1490,1490,1490,0
20250418,153100,0,1490,1490,1490,1490,0
20250418,153000,0,1490,1490,1490,1490,0
20250418,152900,0,1490,1490,1490,1490,0
20250418,152800,0,1490,1490,1490,1490,0
20250418,152700,0,1490,1490,1490,1490,0
20250418,152600,0,1490,1490,1490,1490,0
20250418,152500,0,1490,1490,1490,1490,0
20250418,152400,0,1490,1490,1490,1490,0
20250418,152300,0,1490,1490,1490,1490,0
20250418,152200,0,1490,1490,1490,1490,0
20250418,152100,0,1490,1490,1490,1490,0
20250418,152000,0,1490,1490,1490,1490,0
20250418,151900,0,1490,1490,1490,1490,0
20250418,151800,0,1490,1490,1490,1490,0
20250418,151700,0,1490,1490,1490,1490,0
20250418,151600,0,1490,1490,1490,1490,0
20250418,151500,0,1490,1490,1490,1490,0
20250418,151400,0,1490,1490,1490,1490,0
20250418,151300,0,1490,1490,1490,1490,0
20250418,151200,0,1490,1490,1490,1490,0
20250418,151100,0,1490,1490,1490,1490,0
20250418,151000,0,1490,1490,1490,1490,0
20250418,150900,0,1490,1490,1490,1490,0
20250418,150800,0,1490,1490,1490,1490,0
20250418,150700,0,1490,1490,1490,1490,0
20250418,150600,0,1490,1490,1490,1490,0
20250418,150500,0,1490,1490,1490,1490,0
20250418,150400,0,1490,1490,1490,1490,0
20250418,150300,0,1490,1490,1490,1490,0
20250418,150200,0,1490,1490,1490,1490,0
20250418,150100,0,1490,1490,1490,1490,0
20250418,150000,0,1490,1490,1490,1490,0
20250418,145900,0,1490,1490,1490,1490,0
20250418,145800,0,1490,1490,1490,1490,0
20250418,145700,0,1490,1490,1490,1490,0
20250418,145600,0,1490,1490,1490,1490,0
20250418,145500,0,1490,1490,1490,1490,0
20250418,145400,0,1490,1490,1490,1490,0
20250418,145300,0,1490,1490,1490,1490,0
20250418,145200,0,1490,1490,1490,1490,0
20250418,145100,0,1490,1490,1490,1490,0
20250418,145000,0,1490,1490,1490,1490,0
20250418,144900,0,1490,1490,1490,1490,0
20250418,144800,0,1490,1490,1490,1490,0
20250418,144700,0,1490,1490,1490,1490,0
20250418,144600,0,1490,1490,1490,1490,0
20250418,144500,0,1490,1490,1490,1490,0
20250418,144400,0,1490,1490,1490,1490,0
20250418,144300,0,1490,1490,1490,1490,0
20250418,144200,0,1490,1490,1490,1490,0
20250418,144100,0,1490,1490,1490,1490,0
20250418,144000,0,1490,1490,1490,1490,0
20250418,143900,0,1490,1490,1490,1490,0
20250418,143800,0,1490,1490,1490,1490,0
20250418,143700,0,1490,1490,1490,1490,0
20250418,143600,0,1490,1490,1490,1490,0
20250418,143500,0,1490,1490,1490,1490,0
20250418,143400,0,1490,1490,1490,1490,0
20250418,143300,0,1490,1490,1490,1490,0
20250418,143200,0,1490,1490,1490,1490,0
20250418,143100,0,1490,1490,1490,1490,0
20250418,143000,0,1490,1490,1490,1490,0
20250418,142900,0,1490,1490,1490,1490,0
20250418,142800,0,1490,1490,1490,1490,0
20250418,142700,0,1490,1490,1490,1490,0
20250418,142600,0,1490,1490,1490,1490,0
20250418,142500,0,1490,1490,1490,1490,0
20250418,142400,0,1490,1490,1490,1490,0
20250418,142300,0,1490,1490,1490,1490,0
20250418,142200,0,1490,1490,1490,1490,0
20250418,142100,0,1490,1490,1490,1490,0
20250418,142000,0,1490,1490,1490,1490,0
20250418,141900,0,1490,1490,1490,1490,0
20250418,141800,0,1490,1490,1490,1490,0
20250418,141700,0,1490,1490,1490,1490,0
20250418,141600,0,1490,1490,1490,1490,0
20250418,141500,0,1490,1490,1490,1490,0
20250418,141400,0,1490,1490,1490,1490,0
20250418,141300,0,1490,1490,1490,1490,0
20250418,141200,0,1490,1490,1490,1490,0
20250418,141100,0,1490,1490,1490,1490,0
20250418,141000,0,1490,1490,1490,1490,0
20250418,140900,0,1490,1490,1490,1490,0
20250418,140800,0,1490,1490,1490,1490,0
20250418,140700,0,1490,1490,1490,1490,0
20250418,140600,0,1490,1490,1490,1490,0
20250418,140500,0,1490,1490,1490,1490,0
20250418,140400,0,1490,1490,1490,1490,0
20250418,140300,0,1490,1490,1490,1490,0
20250418,140200,0,1490,1490,1490,1490,0
20250418,140100,0,1490,1490,1490,1490,0
20250418,140000,0,1490,1490,1490,1490,0
20250418,135900,0,1490,1490,1490,1490,0
20250418,135800,0,1490,1490,1490,1490,0
20250418,135700,0,1490,1490,1490,1490,0
20250418,135600,0,1490,1490,1490,1490,0
20250418,135500,0,1490,1490,1490,1490,0
20250418,135400,0,1490,1490,1490,1490,0
20250418,135300,0,1490,1490,1490,1490,0
20250418,135200,0,1490,1490,1490,1490,0
20250418,135100,0,1490,1490,1490,1490,0
20250418,135000,0,1490,1490,1490,1490,0
20250418,134900,0,1490,1490,1490,1490,0
20250418,134800,0,1490,1490,1490,1490,0
20250418,134700,0,1490,1490,1490,1490,0
20250418,134600,0,1490,1490,1490,1490,0
20250418,134500,0,1490,1490,1490,1490,0
20250418,134400,0,1490,1490,1490,1490,0
20250418,134300,0,1490,1490,1490,1490,0
20250418,134200,0,1490,1490,1490,1490,0
20250418,134100,0,1490,1490,1490,1490,0
20250418,134000,0,1490,1490,1490,1490,0
20250418,133900,0,1490,1490,1490,1490,0
20250418,133800,0,1490,1490,1490,1490,0
20250418,133700,0,1490,1490,1490,1490,0
20250418,133600,0,1490,1490,1490,1490,0
20250418,133500,0,1490,1490,1490,1490,0
20250418,133400,0,1490,1490,1490,1490,0
20250418,133300,0,1490,1490,1490,1490,0
20250418,133200,0,1490,1490,1490,1490,0
20250418,133100,0,1490,1490,1490,1490,0
20250418,133000,0,1490,1490,1490,1490,0
20250418,132900,0,1490,1490,1490,1490,0
20250418,132800,0,1490,1490,1490,1490,0
20250418,132700,0,1490,1490,1490,1490,0
20250418,132600,0,1490,1490,1490,1490,0
20250418,132500,0,1490,1490,1490,1490,0
20250418,132400,0,1490,1490,1490,1490,0
20250418,132300,0,1490,1490,1490,1490,0
20250418,132200,0,1490,1490,1490,1490,0
20250418,132100,0,1490,1490,1490,1490,0
20250418,132000,0,1490,1490,1490,1490,0
20250418,131900,0,1490,1490,1490,1490,0
20250418,131800,0,1490,1490,1490,1490,0
20250418,131700,0,1490,1490,1490,1490,0
20250418,131600,0,1490,1490,1490,1490,0
20250418,131500,0,1490,1490,1490,1490,0
20250418,131400,0,1490,1490,1490,1490,0
20250418,131300,0,1490,1490,1490,1490,0
20250418,131200,0,1490,1490,1490,1490,0
20250418,131100,0,1490,1490,1490,1490,0
20250418,131000,0,1490,1490,1490,1490,0
20250418,130900,0,1490,1490,1490,1490,0
20250418,130800,0,1490,1490,1490,1490,0
20250418,130700,0,1490,1490,1490,1490,0
20250418,130600,0,1490,1490,1490,1490,0
20250418,130500,0,1490,1490,1490,1490,0
20250418,130400,0,1490,1490,1490,1490,0
20250418,130300,0,1490,1490,1490,1490,0
20250418,130200,0,1490,1490,1490,1490,0
20250418,130100,0,1490,1490,1490,1490,0
20250418,130000,0,1490,1490,1490,1490,0
20250418,125900,0,1490,1490,1490,1490,0
20250418,125800,0,1490,1490,1490,1490,0
20250418,125700,0,1490,1490,1490,1490,0
20250418,125600,0,1490,1490,1490,1490,0
20250418,125500,0,1490,1490,1490,1490,0
20250418,125400,0,1490,1490,1490,1490,0
20250418,125300,0,1490,1490,1490,1490,0
20250418,125200,0,1490,1490,1490,1490,0
20250418,125100,0,1490,1490,1490,1490,0
20250418,125000,0,1490,1490,1490,1490,0
20250418,124900,0,1490,1490,1490,1490,0
20250418,124800,0,1490,1490,1490,1490,0
20250418,124700,0,1490,1490,1490,1490,0
20250418,124600,0,1490,1490,1490,1490,0
20250418,124500,0,1490,1490,1490,1490,0
20250418,124400,0,1490,1490,1490,1490,0
20250418,124300,0,1490,1490,1490,1490,0
20250418,124200,0,1490,1490,1490,1490,0
20250418,124100,0,1490,1490,1490,1490,0
20250418,124000,0,1490,1490,1490,1490,0
20250418,123900,0,1490,1490,1490,1490,0
20250418,123800,0,1490,1490,1490,1490,0
20250418,123700,0,1490,1490,1490,1490,0
20250418,123600,0,1490,1490,1490,1490,0
20250418,123500,0,1490,1490,1490,1490,0
20250418,123400,0,1490,1490,1490,1490,0
20250418,123300,0,1490,1490,1490,1490,0
20250418,123200,0,1490,1490,1490,1490,0
20250418,123100,0,1490,1490,1490,1490,0
20250418,123000,0,1490,1490,1490,1490,0
20250418,122900,0,1490,1490,1490,1490,0
20250418,122800,0,1490,1490,1490,1490,0
20250418,122700,0,1490,1490,1490,1490,0
20250418,122600,0,1490,1490,1490,1490,0
20250418,122500,0,1490,1490,1490,1490,0
20250418,122400,0,1490,1490,1490,1490,0
20250418,122300,0,1490,1490,1490,1490,0
20250418,122200,0,1490,1490,1490,1490,0
20250418,122100,0,1490,1490,1490,1490,0
20250418,122000,0,1490,1490,1490,1490,0
20250418,121900,0,1490,1490,1490,1490,0
20250418,121800,0,1490,1490,1490,1490,0
20250418,121700,0,1490,1490,1490,1490,0
20250418,121600,0,1490,1490,1490,1490,0
20250418,121500,0,1490,1490,1490,1490,0
20250418,121400,0,1490,1490,1490,1490,0
20250418,121300,0,1490,1490,1490,1490,0
20250418,121200,0,1490,1490,1490,1490,0
20250418,121100,0,1490,1490,1490,1490,0
20250418,121000,0,1490,1490,1490,1490,0
20250418,120900,0,1490,1490,1490,1490,0
20250418,120800,0,1490,1490,1490,1490,0
20250418,120700,0,1490,1490,1490,1490,0
20250418,120600,0,1490,1490,1490,1490,0
20250418,120500,0,1490,1490,1490,1490,0
20250418,120400,0,1490,1490,1490,1490,0
20250418,120300,0,1490,1490,1490,1490,0
20250418,120200,0,1490,1490,1490,1490,0
20250418,120100,0,1490,1490,1490,1490,0
20250418,120000,0,1490,1490,1490,1490,0
20250418,115900,0,1490,1490,1490,1490,0
20250418,115800,0,1490,1490,1490,1490,0
20250418,115700,0,1490,1490,1490,1490,0
20250418,115600,0,1490,1490,1490,1490,0
20250418,115500,0,1490,1490,1490,1490,0
20250418,115400,0,1490,1490,1490,1490,0
20250418,115300,0,1490,1490,1490,1490,0
20250418,115200,0,1490,1490,1490,1490,0
20250418,115100,0,1490,1490,1490,1490,0
20250418,115000,0,1490,1490,1490,1490,0
20250418,114900,0,1490,1490,1490,1490,0
20250418,114800,0,1490,1490,1490,1490,0
20250418,114700,0,1490,1490,1490,1490,0
20250418,114600,0,1490,1490,1490,1490,0
20250418,114500,0,1490,1490,1490,1490,0
20250418,114400,0,1490,1490,1490,1490,0
20250418,114300,0,1490,1490,1490,1490,0
20250418,114200,0,1490,1490,1490,1490,0
20250418,114100,0,1490,1490,1490,1490,0
20250418,114000,0,1490,1490,1490,1490,0
20250418,113900,0,1490,1490,1490,1490,0
20250418,113800,0,1490,1490,1490,1490,0
20250418,113700,0,1490,1490,1490,1490,0
20250418,113600,0,1490,1490,1490,1490,0
20250418,113500,0,1490,1490,1490,1490,0
20250418,113400,0,1490,1490,1490,1490,0
20250418,113300,0,1490,1490,1490,1490,0
20250418,113200,0,1490,1490,1490,1490,0
20250418,113100,0,1490,1490,1490,1490,0
20250418,113000,0,1490,1490,1490,1490,0
20250418,112900,0,1490,1490,1490,1490,0
20250418,112800,0,1490,1490,1490,1490,0
20250418,112700,0,1490,1490,1490,1490,0
20250418,112600,0,1490,1490,1490,1490,0
20250418,112500,0,1490,1490,1490,1490,0
20250418,112400,0,1490,1490,1490,1490,0
20250418,112300,0,1490,1490,1490,1490,0
20250418,112200,0,1490,1490,1490,1490,0
20250418,112100,0,1490,1490,1490,1490,0
20250418,112000,0,1490,1490,1490,1490,0
20250418,111900,0,1490,1490,1490,1490,0
20250418,111800,0,1490,1490,1490,1490,0
20250418,111700,0,1490,1490,1490,1490,0
20250418,111600,0,1490,1490,1490,1490,0
20250418,111500,0,1490,1490,1490,1490,0
20250418,111400,0,1490,1490,1490,1490,0
20250418,111300,0,1490,1490,1490,1490,0
20250418,111200,0,1490,1490,1490,1490,0
20250418,111100,0,1490,1490,1490,1490,0
20250418,111000,0,1490,1490,1490,1490,0
20250418,110900,0,1490,1490,1490,1490,0
20250418,110800,0,1490,1490,1490,1490,0
20250418,110700,0,1490,1490,1490,1490,0
20250418,110600,0,1490,1490,1490,1490,0
20250418,110500,0,1490,1490,1490,1490,0
20250418,110400,0,1490,1490,1490,1490,0
20250418,110300,0,1490,1490,1490,1490,0
20250418,110200,0,1490,1490,1490,1490,0
20250418,110100,0,1490,1490,1490,1490,0
20250418,110000,0,1490,1490,1490,1490,0
20250418,105900,0,1490,1490,1490,1490,0
20250418,105800,0,1490,1490,1490,1490,0
20250418,105700,0,1490,1490,1490,1490,0
20250418,105600,0,1490,1490,1490,1490,0
20250418,105500,0,1490,1490,1490,1490,0
20250418,105400,0,1490,1490,1490,1490,0
20250418,105300,0,1490,1490,1490,1490,0
20250418,105200,0,1490,1490,1490,1490,0
20250418,105100,0,1490,1490,1490,1490,0
20250418,105000,0,1490,1490,1490,1490,0
20250418,104900,0,1490,1490,1490,1490,0
20250418,104800,0,1490,1490,1490,1490,0
20250418,104700,0,1490,1490,1490,1490,0
20250418,104600,0,1490,1490,1490,1490,0
20250418,104500,0,1490,1490,1490,1490,0
20250418,104400,0,1490,1490,1490,1490,0
20250418,104300,0,1490,1490,1490,1490,0
20250418,104200,0,1490,1490,1490,1490,0
20250418,104100,0,1490,1490,1490,1490,0
20250418,104000,0,1490,1490,1490,1490,0
20250418,103900,0,1490,1490,1490,1490,0
20250418,103800,0,1490,1490,1490,1490,0
20250418,103700,0,1490,1490,1490,1490,0
20250418,103600,0,1490,1490,1490,1490,0
20250418,103500,0,1490,1490,1490,1490,0
20250418,103400,0,1490,1490,1490,1490,0
20250418,103300,0,1490,1490,1490,1490,0
20250418,103200,0,1490,1490,1490,1490,0
20250418,103100,0,1490,1490,1490,1490,0
20250418,103000,0,1490,1490,1490,1490,0
20250418,102900,0,1490,1490,1490,1490,0
20250418,102800,0,1490,1490,1490,1490,0
20250418,102700,0,1490,1490,1490,1490,0
20250418,102600,0,1490,1490,1490,1490,0
20250418,102500,0,1490,1490,1490,1490,0
20250418,102400,0,1490,1490,1490,1490,0
20250418,102300,0,1490,1490,1490,1490,0
20250418,102200,0,1490,1490,1490,1490,0
20250418,102100,0,1490,1490,1490,1490,0
20250418,102000,0,1490,1490,1490,1490,0
20250418,101900,0,1490,1490,1490,1490,0
20250418,101800,0,1490,1490,1490,1490,0
20250418,101700,0,1490,1490,1490,1490,0
20250418,101600,0,1490,1490,1490,1490,0
20250418,101500,0,1490,1490,1490,1490,0
20250418,101400,0,1490,1490,1490,1490,0
20250418,101300,0,1490,1490,1490,1490,0
20250418,101200,0,1490,1490,1490,1490,0
20250418,101100,0,1490,1490,1490,1490,0
20250418,101000,0,1490,1490,1490,1490,0
20250418,100900,0,1490,1490,1490,1490,0
20250418,100800,0,1490,1490,1490,1490,0
20250418,100700,0,1490,1490,1490,1490,0
20250418,100600,0,1490,1490,1490,1490,0
20250418,100500,0,1490,1490,1490,1490,0
20250418,100400,0,1490,1490,1490,1490,0
20250418,100300,0,1490,1490,1490,1490,0
20250418,100200,0,1490,1490,1490,1490,0
20250418,100100,0,1490,1490,1490,1490,0
20250418,100000,0,1490,1490,1490,1490,0
20250418,095900,0,1490,1490,1490,1490,0
20250418,095800,0,1490,1490,1490,1490,0
20250418,095700,0,1490,1490,1490,1490,0
20250418,095600,0,1490,1490,1490,1490,0
20250418,095500,0,1490,1490,1490,1490,0
20250418,095400,0,1490,1490,1490,1490,0
20250418,095300,0,1490,1490,1490,1490,0
20250418,095200,0,1490,1490,1490,1490,0
20250418,095100,0,1490,1490,1490,1490,0
20250418,095000,0,1490,1490,1490,1490,0
20250418,094900,0,1490,1490,1490,1490,0
20250418,094800,0,1490,1490,1490,1490,0
20250418,094700,0,1490,1490,1490,1490,0
20250418,094600,0,1490,1490,1490,1490,0
20250418,094500,0,1490,1490,1490,1490,0
20250418,094400,0,1490,1490,1490,1490,0
20250418,094300,0,1490,1490,1490,1490,0
20250418,094200,0,1490,1490,1490,1490,0
20250418,094100,0,1490,1490,1490,1490,0
20250418,094000,0,1490,1490,1490,1490,0
20250418,093900,0,1490,1490,1490,1490,0
20250418,093800,0,1490,1490,1490,1490,0
20250418,093700,0,1490,1490,1490,1490,0
20250418,093600,0,1490,1490,1490,1490,0
20250418,093500,0,1490,1490,1490,1490,0
20250418,093400,0,1490,1490,1490,1490,0
20250418,093300,0,1490,1490,1490,1490,0
20250418,093200,0,1490,1490,1490,1490,0
20250418,093100,0,1490,1490,1490,1490,0
20250418,093000,0,1490,1490,1490,1490,0
20250418,092900,0,1490,1490,1490,1490,0
20250418,092800,0,1490,1490,1490,1490,0
20250418,092700,0,1490,1490,1490,1490,0
20250418,092600,0,1490,1490,1490,1490,0
20250418,092500,0,1490,1490,1490,1490,0
20250418,092400,0,1490,1490,1490,1490,0
20250418,092300,0,1490,1490,1490,1490,0
20250418,092200,0,1490,1490,1490,1490,0
20250418,092100,0,1490,1490,1490,1490,0
20250418,092000,0,1490,1490,1490,1490,0
20250418,091900,0,1490,1490,1490,1490,0
20250418,091800,0,1490,1490,1490,1490,0
20250418,091700,0,1490,1490,1490,1490,0
20250418,091600,0,1490,1490,1490,1490,0
20250418,091500,0,1490,1490,1490,1490,0
20250418,091400,0,1490,1490,1490,1490,0
20250418,091300,0,1490,1490,1490,1490,0
20250418,091200,0,1490,1490,1490,1490,0
20250418,091100,0,1490,1490,1490,1490,0
20250418,091000,0,1490,1490,1490,1490,0
20250418,090900,0,1490,1490,1490,1490,0
20250418,090800,0,1490,1490,1490,1490,0
20250418,090700,0,1490,1490,1490,1490,0
20250418,090600,0,1490,1490,1490,1490,0
20250418,090500,0,1490,1490,1490,1490,0
20250418,090400,0,1490,1490,1490,1490,0
20250418,090300,0,1490,1490,1490,1490,0
20250418,090200,0,1490,1490,1490,1490,0
20250418,090100,0,1490,1490,1490,1490,0
20250418,090000,0,1490,1490,1490,1490,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 204600 0 1490 1490 1490 1490 0
3 20250418 204500 0 1490 1490 1490 1490 0
4 20250418 204400 0 1490 1490 1490 1490 0
5 20250418 204300 0 1490 1490 1490 1490 0
6 20250418 204200 0 1490 1490 1490 1490 0
7 20250418 204100 0 1490 1490 1490 1490 0
8 20250418 204000 0 1490 1490 1490 1490 0
9 20250418 203900 0 1490 1490 1490 1490 0
10 20250418 203800 0 1490 1490 1490 1490 0
11 20250418 203700 0 1490 1490 1490 1490 0
12 20250418 203600 0 1490 1490 1490 1490 0
13 20250418 203500 0 1490 1490 1490 1490 0
14 20250418 203400 0 1490 1490 1490 1490 0
15 20250418 203300 0 1490 1490 1490 1490 0
16 20250418 203200 0 1490 1490 1490 1490 0
17 20250418 203100 0 1490 1490 1490 1490 0
18 20250418 203000 0 1490 1490 1490 1490 0
19 20250418 202900 0 1490 1490 1490 1490 0
20 20250418 202800 0 1490 1490 1490 1490 0
21 20250418 202700 0 1490 1490 1490 1490 0
22 20250418 202600 0 1490 1490 1490 1490 0
23 20250418 202500 0 1490 1490 1490 1490 0
24 20250418 202400 0 1490 1490 1490 1490 0
25 20250418 202300 0 1490 1490 1490 1490 0
26 20250418 202200 0 1490 1490 1490 1490 0
27 20250418 202100 0 1490 1490 1490 1490 0
28 20250418 202000 0 1490 1490 1490 1490 0
29 20250418 201900 0 1490 1490 1490 1490 0
30 20250418 201800 0 1490 1490 1490 1490 0
31 20250418 201700 0 1490 1490 1490 1490 0
32 20250418 201600 0 1490 1490 1490 1490 0
33 20250418 201500 0 1490 1490 1490 1490 0
34 20250418 201400 0 1490 1490 1490 1490 0
35 20250418 201300 0 1490 1490 1490 1490 0
36 20250418 201200 0 1490 1490 1490 1490 0
37 20250418 201100 0 1490 1490 1490 1490 0
38 20250418 201000 0 1490 1490 1490 1490 0
39 20250418 200900 0 1490 1490 1490 1490 0
40 20250418 200800 0 1490 1490 1490 1490 0
41 20250418 200700 0 1490 1490 1490 1490 0
42 20250418 200600 0 1490 1490 1490 1490 0
43 20250418 200500 0 1490 1490 1490 1490 0
44 20250418 200400 0 1490 1490 1490 1490 0
45 20250418 200300 0 1490 1490 1490 1490 0
46 20250418 200200 0 1490 1490 1490 1490 0
47 20250418 200100 0 1490 1490 1490 1490 0
48 20250418 200000 0 1490 1490 1490 1490 0
49 20250418 195900 0 1490 1490 1490 1490 0
50 20250418 195800 0 1490 1490 1490 1490 0
51 20250418 195700 0 1490 1490 1490 1490 0
52 20250418 195600 0 1490 1490 1490 1490 0
53 20250418 195500 0 1490 1490 1490 1490 0
54 20250418 195400 0 1490 1490 1490 1490 0
55 20250418 195300 0 1490 1490 1490 1490 0
56 20250418 195200 0 1490 1490 1490 1490 0
57 20250418 195100 0 1490 1490 1490 1490 0
58 20250418 195000 0 1490 1490 1490 1490 0
59 20250418 194900 0 1490 1490 1490 1490 0
60 20250418 194800 0 1490 1490 1490 1490 0
61 20250418 194700 0 1490 1490 1490 1490 0
62 20250418 194600 0 1490 1490 1490 1490 0
63 20250418 194500 0 1490 1490 1490 1490 0
64 20250418 194400 0 1490 1490 1490 1490 0
65 20250418 194300 0 1490 1490 1490 1490 0
66 20250418 194200 0 1490 1490 1490 1490 0
67 20250418 194100 0 1490 1490 1490 1490 0
68 20250418 194000 0 1490 1490 1490 1490 0
69 20250418 193900 0 1490 1490 1490 1490 0
70 20250418 193800 0 1490 1490 1490 1490 0
71 20250418 193700 0 1490 1490 1490 1490 0
72 20250418 193600 0 1490 1490 1490 1490 0
73 20250418 193500 0 1490 1490 1490 1490 0
74 20250418 193400 0 1490 1490 1490 1490 0
75 20250418 193300 0 1490 1490 1490 1490 0
76 20250418 193200 0 1490 1490 1490 1490 0
77 20250418 193100 0 1490 1490 1490 1490 0
78 20250418 193000 0 1490 1490 1490 1490 0
79 20250418 192900 0 1490 1490 1490 1490 0
80 20250418 192800 0 1490 1490 1490 1490 0
81 20250418 192700 0 1490 1490 1490 1490 0
82 20250418 192600 0 1490 1490 1490 1490 0
83 20250418 192500 0 1490 1490 1490 1490 0
84 20250418 192400 0 1490 1490 1490 1490 0
85 20250418 192300 0 1490 1490 1490 1490 0
86 20250418 192200 0 1490 1490 1490 1490 0
87 20250418 192100 0 1490 1490 1490 1490 0
88 20250418 192000 0 1490 1490 1490 1490 0
89 20250418 191900 0 1490 1490 1490 1490 0
90 20250418 191800 0 1490 1490 1490 1490 0
91 20250418 191700 0 1490 1490 1490 1490 0
92 20250418 191600 0 1490 1490 1490 1490 0
93 20250418 191500 0 1490 1490 1490 1490 0
94 20250418 191400 0 1490 1490 1490 1490 0
95 20250418 191300 0 1490 1490 1490 1490 0
96 20250418 191200 0 1490 1490 1490 1490 0
97 20250418 191100 0 1490 1490 1490 1490 0
98 20250418 191000 0 1490 1490 1490 1490 0
99 20250418 190900 0 1490 1490 1490 1490 0
100 20250418 190800 0 1490 1490 1490 1490 0
101 20250418 190700 0 1490 1490 1490 1490 0
102 20250418 190600 0 1490 1490 1490 1490 0
103 20250418 190500 0 1490 1490 1490 1490 0
104 20250418 190400 0 1490 1490 1490 1490 0
105 20250418 190300 0 1490 1490 1490 1490 0
106 20250418 190200 0 1490 1490 1490 1490 0
107 20250418 190100 0 1490 1490 1490 1490 0
108 20250418 190000 0 1490 1490 1490 1490 0
109 20250418 185900 0 1490 1490 1490 1490 0
110 20250418 185800 0 1490 1490 1490 1490 0
111 20250418 185700 0 1490 1490 1490 1490 0
112 20250418 185600 0 1490 1490 1490 1490 0
113 20250418 185500 0 1490 1490 1490 1490 0
114 20250418 185400 0 1490 1490 1490 1490 0
115 20250418 185300 0 1490 1490 1490 1490 0
116 20250418 185200 0 1490 1490 1490 1490 0
117 20250418 185100 0 1490 1490 1490 1490 0
118 20250418 185000 0 1490 1490 1490 1490 0
119 20250418 184900 0 1490 1490 1490 1490 0
120 20250418 184800 0 1490 1490 1490 1490 0
121 20250418 184700 0 1490 1490 1490 1490 0
122 20250418 184600 0 1490 1490 1490 1490 0
123 20250418 184500 0 1490 1490 1490 1490 0
124 20250418 184400 0 1490 1490 1490 1490 0
125 20250418 184300 0 1490 1490 1490 1490 0
126 20250418 184200 0 1490 1490 1490 1490 0
127 20250418 184100 0 1490 1490 1490 1490 0
128 20250418 184000 0 1490 1490 1490 1490 0
129 20250418 183900 0 1490 1490 1490 1490 0
130 20250418 183800 0 1490 1490 1490 1490 0
131 20250418 183700 0 1490 1490 1490 1490 0
132 20250418 183600 0 1490 1490 1490 1490 0
133 20250418 183500 0 1490 1490 1490 1490 0
134 20250418 183400 0 1490 1490 1490 1490 0
135 20250418 183300 0 1490 1490 1490 1490 0
136 20250418 183200 0 1490 1490 1490 1490 0
137 20250418 183100 0 1490 1490 1490 1490 0
138 20250418 183000 0 1490 1490 1490 1490 0
139 20250418 182900 0 1490 1490 1490 1490 0
140 20250418 182800 0 1490 1490 1490 1490 0
141 20250418 182700 0 1490 1490 1490 1490 0
142 20250418 182600 0 1490 1490 1490 1490 0
143 20250418 182500 0 1490 1490 1490 1490 0
144 20250418 182400 0 1490 1490 1490 1490 0
145 20250418 182300 0 1490 1490 1490 1490 0
146 20250418 182200 0 1490 1490 1490 1490 0
147 20250418 182100 0 1490 1490 1490 1490 0
148 20250418 182000 0 1490 1490 1490 1490 0
149 20250418 181900 0 1490 1490 1490 1490 0
150 20250418 181800 0 1490 1490 1490 1490 0
151 20250418 181700 0 1490 1490 1490 1490 0
152 20250418 181600 0 1490 1490 1490 1490 0
153 20250418 181500 0 1490 1490 1490 1490 0
154 20250418 181400 0 1490 1490 1490 1490 0
155 20250418 181300 0 1490 1490 1490 1490 0
156 20250418 181200 0 1490 1490 1490 1490 0
157 20250418 181100 0 1490 1490 1490 1490 0
158 20250418 181000 0 1490 1490 1490 1490 0
159 20250418 180900 0 1490 1490 1490 1490 0
160 20250418 180800 0 1490 1490 1490 1490 0
161 20250418 180700 0 1490 1490 1490 1490 0
162 20250418 180600 0 1490 1490 1490 1490 0
163 20250418 180500 0 1490 1490 1490 1490 0
164 20250418 180400 0 1490 1490 1490 1490 0
165 20250418 180300 0 1490 1490 1490 1490 0
166 20250418 180200 0 1490 1490 1490 1490 0
167 20250418 180100 0 1490 1490 1490 1490 0
168 20250418 180000 0 1490 1490 1490 1490 0
169 20250418 175900 0 1490 1490 1490 1490 0
170 20250418 175800 0 1490 1490 1490 1490 0
171 20250418 175700 0 1490 1490 1490 1490 0
172 20250418 175600 0 1490 1490 1490 1490 0
173 20250418 175500 0 1490 1490 1490 1490 0
174 20250418 175400 0 1490 1490 1490 1490 0
175 20250418 175300 0 1490 1490 1490 1490 0
176 20250418 175200 0 1490 1490 1490 1490 0
177 20250418 175100 0 1490 1490 1490 1490 0
178 20250418 175000 0 1490 1490 1490 1490 0
179 20250418 174900 0 1490 1490 1490 1490 0
180 20250418 174800 0 1490 1490 1490 1490 0
181 20250418 174700 0 1490 1490 1490 1490 0
182 20250418 174600 0 1490 1490 1490 1490 0
183 20250418 174500 0 1490 1490 1490 1490 0
184 20250418 174400 0 1490 1490 1490 1490 0
185 20250418 174300 0 1490 1490 1490 1490 0
186 20250418 174200 0 1490 1490 1490 1490 0
187 20250418 174100 0 1490 1490 1490 1490 0
188 20250418 174000 0 1490 1490 1490 1490 0
189 20250418 173900 0 1490 1490 1490 1490 0
190 20250418 173800 0 1490 1490 1490 1490 0
191 20250418 173700 0 1490 1490 1490 1490 0
192 20250418 173600 0 1490 1490 1490 1490 0
193 20250418 173500 0 1490 1490 1490 1490 0
194 20250418 173400 0 1490 1490 1490 1490 0
195 20250418 173300 0 1490 1490 1490 1490 0
196 20250418 173200 0 1490 1490 1490 1490 0
197 20250418 173100 0 1490 1490 1490 1490 0
198 20250418 173000 0 1490 1490 1490 1490 0
199 20250418 172900 0 1490 1490 1490 1490 0
200 20250418 172800 0 1490 1490 1490 1490 0
201 20250418 172700 0 1490 1490 1490 1490 0
202 20250418 172600 0 1490 1490 1490 1490 0
203 20250418 172500 0 1490 1490 1490 1490 0
204 20250418 172400 0 1490 1490 1490 1490 0
205 20250418 172300 0 1490 1490 1490 1490 0
206 20250418 172200 0 1490 1490 1490 1490 0
207 20250418 172100 0 1490 1490 1490 1490 0
208 20250418 172000 0 1490 1490 1490 1490 0
209 20250418 171900 0 1490 1490 1490 1490 0
210 20250418 171800 0 1490 1490 1490 1490 0
211 20250418 171700 0 1490 1490 1490 1490 0
212 20250418 171600 0 1490 1490 1490 1490 0
213 20250418 171500 0 1490 1490 1490 1490 0
214 20250418 171400 0 1490 1490 1490 1490 0
215 20250418 171300 0 1490 1490 1490 1490 0
216 20250418 171200 0 1490 1490 1490 1490 0
217 20250418 171100 0 1490 1490 1490 1490 0
218 20250418 171000 0 1490 1490 1490 1490 0
219 20250418 170900 0 1490 1490 1490 1490 0
220 20250418 170800 0 1490 1490 1490 1490 0
221 20250418 170700 0 1490 1490 1490 1490 0
222 20250418 170600 0 1490 1490 1490 1490 0
223 20250418 170500 0 1490 1490 1490 1490 0
224 20250418 170400 0 1490 1490 1490 1490 0
225 20250418 170300 0 1490 1490 1490 1490 0
226 20250418 170200 0 1490 1490 1490 1490 0
227 20250418 170100 0 1490 1490 1490 1490 0
228 20250418 170000 0 1490 1490 1490 1490 0
229 20250418 165900 0 1490 1490 1490 1490 0
230 20250418 165800 0 1490 1490 1490 1490 0
231 20250418 165700 0 1490 1490 1490 1490 0
232 20250418 165600 0 1490 1490 1490 1490 0
233 20250418 165500 0 1490 1490 1490 1490 0
234 20250418 165400 0 1490 1490 1490 1490 0
235 20250418 165300 0 1490 1490 1490 1490 0
236 20250418 165200 0 1490 1490 1490 1490 0
237 20250418 165100 0 1490 1490 1490 1490 0
238 20250418 165000 0 1490 1490 1490 1490 0
239 20250418 164900 0 1490 1490 1490 1490 0
240 20250418 164800 0 1490 1490 1490 1490 0
241 20250418 164700 0 1490 1490 1490 1490 0
242 20250418 164600 0 1490 1490 1490 1490 0
243 20250418 164500 0 1490 1490 1490 1490 0
244 20250418 164400 0 1490 1490 1490 1490 0
245 20250418 164300 0 1490 1490 1490 1490 0
246 20250418 164200 0 1490 1490 1490 1490 0
247 20250418 164100 0 1490 1490 1490 1490 0
248 20250418 164000 0 1490 1490 1490 1490 0
249 20250418 163900 0 1490 1490 1490 1490 0
250 20250418 163800 0 1490 1490 1490 1490 0
251 20250418 163700 0 1490 1490 1490 1490 0
252 20250418 163600 0 1490 1490 1490 1490 0
253 20250418 163500 0 1490 1490 1490 1490 0
254 20250418 163400 0 1490 1490 1490 1490 0
255 20250418 163300 0 1490 1490 1490 1490 0
256 20250418 163200 0 1490 1490 1490 1490 0
257 20250418 163100 0 1490 1490 1490 1490 0
258 20250418 163000 0 1490 1490 1490 1490 0
259 20250418 162900 0 1490 1490 1490 1490 0
260 20250418 162800 0 1490 1490 1490 1490 0
261 20250418 162700 0 1490 1490 1490 1490 0
262 20250418 162600 0 1490 1490 1490 1490 0
263 20250418 162500 0 1490 1490 1490 1490 0
264 20250418 162400 0 1490 1490 1490 1490 0
265 20250418 162300 0 1490 1490 1490 1490 0
266 20250418 162200 0 1490 1490 1490 1490 0
267 20250418 162100 0 1490 1490 1490 1490 0
268 20250418 162000 0 1490 1490 1490 1490 0
269 20250418 161900 0 1490 1490 1490 1490 0
270 20250418 161800 0 1490 1490 1490 1490 0
271 20250418 161700 0 1490 1490 1490 1490 0
272 20250418 161600 0 1490 1490 1490 1490 0
273 20250418 161500 0 1490 1490 1490 1490 0
274 20250418 161400 0 1490 1490 1490 1490 0
275 20250418 161300 0 1490 1490 1490 1490 0
276 20250418 161200 0 1490 1490 1490 1490 0
277 20250418 161100 0 1490 1490 1490 1490 0
278 20250418 161000 0 1490 1490 1490 1490 0
279 20250418 160900 0 1490 1490 1490 1490 0
280 20250418 160800 0 1490 1490 1490 1490 0
281 20250418 160700 0 1490 1490 1490 1490 0
282 20250418 160600 0 1490 1490 1490 1490 0
283 20250418 160500 0 1490 1490 1490 1490 0
284 20250418 160400 0 1490 1490 1490 1490 0
285 20250418 160300 0 1490 1490 1490 1490 0
286 20250418 160200 0 1490 1490 1490 1490 0
287 20250418 160100 0 1490 1490 1490 1490 0
288 20250418 160000 0 1490 1490 1490 1490 0
289 20250418 155900 0 1490 1490 1490 1490 0
290 20250418 155800 0 1490 1490 1490 1490 0
291 20250418 155700 0 1490 1490 1490 1490 0
292 20250418 155600 0 1490 1490 1490 1490 0
293 20250418 155500 0 1490 1490 1490 1490 0
294 20250418 155400 0 1490 1490 1490 1490 0
295 20250418 155300 0 1490 1490 1490 1490 0
296 20250418 155200 0 1490 1490 1490 1490 0
297 20250418 155100 0 1490 1490 1490 1490 0
298 20250418 155000 0 1490 1490 1490 1490 0
299 20250418 154900 0 1490 1490 1490 1490 0
300 20250418 154800 0 1490 1490 1490 1490 0
301 20250418 154700 0 1490 1490 1490 1490 0
302 20250418 154600 0 1490 1490 1490 1490 0
303 20250418 154500 0 1490 1490 1490 1490 0
304 20250418 154400 0 1490 1490 1490 1490 0
305 20250418 154300 0 1490 1490 1490 1490 0
306 20250418 154200 0 1490 1490 1490 1490 0
307 20250418 154100 0 1490 1490 1490 1490 0
308 20250418 154000 0 1490 1490 1490 1490 0
309 20250418 153900 0 1490 1490 1490 1490 0
310 20250418 153800 0 1490 1490 1490 1490 0
311 20250418 153700 0 1490 1490 1490 1490 0
312 20250418 153600 0 1490 1490 1490 1490 0
313 20250418 153500 0 1490 1490 1490 1490 0
314 20250418 153400 0 1490 1490 1490 1490 0
315 20250418 153300 0 1490 1490 1490 1490 0
316 20250418 153200 0 1490 1490 1490 1490 0
317 20250418 153100 0 1490 1490 1490 1490 0
318 20250418 153000 0 1490 1490 1490 1490 0
319 20250418 152900 0 1490 1490 1490 1490 0
320 20250418 152800 0 1490 1490 1490 1490 0
321 20250418 152700 0 1490 1490 1490 1490 0
322 20250418 152600 0 1490 1490 1490 1490 0
323 20250418 152500 0 1490 1490 1490 1490 0
324 20250418 152400 0 1490 1490 1490 1490 0
325 20250418 152300 0 1490 1490 1490 1490 0
326 20250418 152200 0 1490 1490 1490 1490 0
327 20250418 152100 0 1490 1490 1490 1490 0
328 20250418 152000 0 1490 1490 1490 1490 0
329 20250418 151900 0 1490 1490 1490 1490 0
330 20250418 151800 0 1490 1490 1490 1490 0
331 20250418 151700 0 1490 1490 1490 1490 0
332 20250418 151600 0 1490 1490 1490 1490 0
333 20250418 151500 0 1490 1490 1490 1490 0
334 20250418 151400 0 1490 1490 1490 1490 0
335 20250418 151300 0 1490 1490 1490 1490 0
336 20250418 151200 0 1490 1490 1490 1490 0
337 20250418 151100 0 1490 1490 1490 1490 0
338 20250418 151000 0 1490 1490 1490 1490 0
339 20250418 150900 0 1490 1490 1490 1490 0
340 20250418 150800 0 1490 1490 1490 1490 0
341 20250418 150700 0 1490 1490 1490 1490 0
342 20250418 150600 0 1490 1490 1490 1490 0
343 20250418 150500 0 1490 1490 1490 1490 0
344 20250418 150400 0 1490 1490 1490 1490 0
345 20250418 150300 0 1490 1490 1490 1490 0
346 20250418 150200 0 1490 1490 1490 1490 0
347 20250418 150100 0 1490 1490 1490 1490 0
348 20250418 150000 0 1490 1490 1490 1490 0
349 20250418 145900 0 1490 1490 1490 1490 0
350 20250418 145800 0 1490 1490 1490 1490 0
351 20250418 145700 0 1490 1490 1490 1490 0
352 20250418 145600 0 1490 1490 1490 1490 0
353 20250418 145500 0 1490 1490 1490 1490 0
354 20250418 145400 0 1490 1490 1490 1490 0
355 20250418 145300 0 1490 1490 1490 1490 0
356 20250418 145200 0 1490 1490 1490 1490 0
357 20250418 145100 0 1490 1490 1490 1490 0
358 20250418 145000 0 1490 1490 1490 1490 0
359 20250418 144900 0 1490 1490 1490 1490 0
360 20250418 144800 0 1490 1490 1490 1490 0
361 20250418 144700 0 1490 1490 1490 1490 0
362 20250418 144600 0 1490 1490 1490 1490 0
363 20250418 144500 0 1490 1490 1490 1490 0
364 20250418 144400 0 1490 1490 1490 1490 0
365 20250418 144300 0 1490 1490 1490 1490 0
366 20250418 144200 0 1490 1490 1490 1490 0
367 20250418 144100 0 1490 1490 1490 1490 0
368 20250418 144000 0 1490 1490 1490 1490 0
369 20250418 143900 0 1490 1490 1490 1490 0
370 20250418 143800 0 1490 1490 1490 1490 0
371 20250418 143700 0 1490 1490 1490 1490 0
372 20250418 143600 0 1490 1490 1490 1490 0
373 20250418 143500 0 1490 1490 1490 1490 0
374 20250418 143400 0 1490 1490 1490 1490 0
375 20250418 143300 0 1490 1490 1490 1490 0
376 20250418 143200 0 1490 1490 1490 1490 0
377 20250418 143100 0 1490 1490 1490 1490 0
378 20250418 143000 0 1490 1490 1490 1490 0
379 20250418 142900 0 1490 1490 1490 1490 0
380 20250418 142800 0 1490 1490 1490 1490 0
381 20250418 142700 0 1490 1490 1490 1490 0
382 20250418 142600 0 1490 1490 1490 1490 0
383 20250418 142500 0 1490 1490 1490 1490 0
384 20250418 142400 0 1490 1490 1490 1490 0
385 20250418 142300 0 1490 1490 1490 1490 0
386 20250418 142200 0 1490 1490 1490 1490 0
387 20250418 142100 0 1490 1490 1490 1490 0
388 20250418 142000 0 1490 1490 1490 1490 0
389 20250418 141900 0 1490 1490 1490 1490 0
390 20250418 141800 0 1490 1490 1490 1490 0
391 20250418 141700 0 1490 1490 1490 1490 0
392 20250418 141600 0 1490 1490 1490 1490 0
393 20250418 141500 0 1490 1490 1490 1490 0
394 20250418 141400 0 1490 1490 1490 1490 0
395 20250418 141300 0 1490 1490 1490 1490 0
396 20250418 141200 0 1490 1490 1490 1490 0
397 20250418 141100 0 1490 1490 1490 1490 0
398 20250418 141000 0 1490 1490 1490 1490 0
399 20250418 140900 0 1490 1490 1490 1490 0
400 20250418 140800 0 1490 1490 1490 1490 0
401 20250418 140700 0 1490 1490 1490 1490 0
402 20250418 140600 0 1490 1490 1490 1490 0
403 20250418 140500 0 1490 1490 1490 1490 0
404 20250418 140400 0 1490 1490 1490 1490 0
405 20250418 140300 0 1490 1490 1490 1490 0
406 20250418 140200 0 1490 1490 1490 1490 0
407 20250418 140100 0 1490 1490 1490 1490 0
408 20250418 140000 0 1490 1490 1490 1490 0
409 20250418 135900 0 1490 1490 1490 1490 0
410 20250418 135800 0 1490 1490 1490 1490 0
411 20250418 135700 0 1490 1490 1490 1490 0
412 20250418 135600 0 1490 1490 1490 1490 0
413 20250418 135500 0 1490 1490 1490 1490 0
414 20250418 135400 0 1490 1490 1490 1490 0
415 20250418 135300 0 1490 1490 1490 1490 0
416 20250418 135200 0 1490 1490 1490 1490 0
417 20250418 135100 0 1490 1490 1490 1490 0
418 20250418 135000 0 1490 1490 1490 1490 0
419 20250418 134900 0 1490 1490 1490 1490 0
420 20250418 134800 0 1490 1490 1490 1490 0
421 20250418 134700 0 1490 1490 1490 1490 0
422 20250418 134600 0 1490 1490 1490 1490 0
423 20250418 134500 0 1490 1490 1490 1490 0
424 20250418 134400 0 1490 1490 1490 1490 0
425 20250418 134300 0 1490 1490 1490 1490 0
426 20250418 134200 0 1490 1490 1490 1490 0
427 20250418 134100 0 1490 1490 1490 1490 0
428 20250418 134000 0 1490 1490 1490 1490 0
429 20250418 133900 0 1490 1490 1490 1490 0
430 20250418 133800 0 1490 1490 1490 1490 0
431 20250418 133700 0 1490 1490 1490 1490 0
432 20250418 133600 0 1490 1490 1490 1490 0
433 20250418 133500 0 1490 1490 1490 1490 0
434 20250418 133400 0 1490 1490 1490 1490 0
435 20250418 133300 0 1490 1490 1490 1490 0
436 20250418 133200 0 1490 1490 1490 1490 0
437 20250418 133100 0 1490 1490 1490 1490 0
438 20250418 133000 0 1490 1490 1490 1490 0
439 20250418 132900 0 1490 1490 1490 1490 0
440 20250418 132800 0 1490 1490 1490 1490 0
441 20250418 132700 0 1490 1490 1490 1490 0
442 20250418 132600 0 1490 1490 1490 1490 0
443 20250418 132500 0 1490 1490 1490 1490 0
444 20250418 132400 0 1490 1490 1490 1490 0
445 20250418 132300 0 1490 1490 1490 1490 0
446 20250418 132200 0 1490 1490 1490 1490 0
447 20250418 132100 0 1490 1490 1490 1490 0
448 20250418 132000 0 1490 1490 1490 1490 0
449 20250418 131900 0 1490 1490 1490 1490 0
450 20250418 131800 0 1490 1490 1490 1490 0
451 20250418 131700 0 1490 1490 1490 1490 0
452 20250418 131600 0 1490 1490 1490 1490 0
453 20250418 131500 0 1490 1490 1490 1490 0
454 20250418 131400 0 1490 1490 1490 1490 0
455 20250418 131300 0 1490 1490 1490 1490 0
456 20250418 131200 0 1490 1490 1490 1490 0
457 20250418 131100 0 1490 1490 1490 1490 0
458 20250418 131000 0 1490 1490 1490 1490 0
459 20250418 130900 0 1490 1490 1490 1490 0
460 20250418 130800 0 1490 1490 1490 1490 0
461 20250418 130700 0 1490 1490 1490 1490 0
462 20250418 130600 0 1490 1490 1490 1490 0
463 20250418 130500 0 1490 1490 1490 1490 0
464 20250418 130400 0 1490 1490 1490 1490 0
465 20250418 130300 0 1490 1490 1490 1490 0
466 20250418 130200 0 1490 1490 1490 1490 0
467 20250418 130100 0 1490 1490 1490 1490 0
468 20250418 130000 0 1490 1490 1490 1490 0
469 20250418 125900 0 1490 1490 1490 1490 0
470 20250418 125800 0 1490 1490 1490 1490 0
471 20250418 125700 0 1490 1490 1490 1490 0
472 20250418 125600 0 1490 1490 1490 1490 0
473 20250418 125500 0 1490 1490 1490 1490 0
474 20250418 125400 0 1490 1490 1490 1490 0
475 20250418 125300 0 1490 1490 1490 1490 0
476 20250418 125200 0 1490 1490 1490 1490 0
477 20250418 125100 0 1490 1490 1490 1490 0
478 20250418 125000 0 1490 1490 1490 1490 0
479 20250418 124900 0 1490 1490 1490 1490 0
480 20250418 124800 0 1490 1490 1490 1490 0
481 20250418 124700 0 1490 1490 1490 1490 0
482 20250418 124600 0 1490 1490 1490 1490 0
483 20250418 124500 0 1490 1490 1490 1490 0
484 20250418 124400 0 1490 1490 1490 1490 0
485 20250418 124300 0 1490 1490 1490 1490 0
486 20250418 124200 0 1490 1490 1490 1490 0
487 20250418 124100 0 1490 1490 1490 1490 0
488 20250418 124000 0 1490 1490 1490 1490 0
489 20250418 123900 0 1490 1490 1490 1490 0
490 20250418 123800 0 1490 1490 1490 1490 0
491 20250418 123700 0 1490 1490 1490 1490 0
492 20250418 123600 0 1490 1490 1490 1490 0
493 20250418 123500 0 1490 1490 1490 1490 0
494 20250418 123400 0 1490 1490 1490 1490 0
495 20250418 123300 0 1490 1490 1490 1490 0
496 20250418 123200 0 1490 1490 1490 1490 0
497 20250418 123100 0 1490 1490 1490 1490 0
498 20250418 123000 0 1490 1490 1490 1490 0
499 20250418 122900 0 1490 1490 1490 1490 0
500 20250418 122800 0 1490 1490 1490 1490 0
501 20250418 122700 0 1490 1490 1490 1490 0
502 20250418 122600 0 1490 1490 1490 1490 0
503 20250418 122500 0 1490 1490 1490 1490 0
504 20250418 122400 0 1490 1490 1490 1490 0
505 20250418 122300 0 1490 1490 1490 1490 0
506 20250418 122200 0 1490 1490 1490 1490 0
507 20250418 122100 0 1490 1490 1490 1490 0
508 20250418 122000 0 1490 1490 1490 1490 0
509 20250418 121900 0 1490 1490 1490 1490 0
510 20250418 121800 0 1490 1490 1490 1490 0
511 20250418 121700 0 1490 1490 1490 1490 0
512 20250418 121600 0 1490 1490 1490 1490 0
513 20250418 121500 0 1490 1490 1490 1490 0
514 20250418 121400 0 1490 1490 1490 1490 0
515 20250418 121300 0 1490 1490 1490 1490 0
516 20250418 121200 0 1490 1490 1490 1490 0
517 20250418 121100 0 1490 1490 1490 1490 0
518 20250418 121000 0 1490 1490 1490 1490 0
519 20250418 120900 0 1490 1490 1490 1490 0
520 20250418 120800 0 1490 1490 1490 1490 0
521 20250418 120700 0 1490 1490 1490 1490 0
522 20250418 120600 0 1490 1490 1490 1490 0
523 20250418 120500 0 1490 1490 1490 1490 0
524 20250418 120400 0 1490 1490 1490 1490 0
525 20250418 120300 0 1490 1490 1490 1490 0
526 20250418 120200 0 1490 1490 1490 1490 0
527 20250418 120100 0 1490 1490 1490 1490 0
528 20250418 120000 0 1490 1490 1490 1490 0
529 20250418 115900 0 1490 1490 1490 1490 0
530 20250418 115800 0 1490 1490 1490 1490 0
531 20250418 115700 0 1490 1490 1490 1490 0
532 20250418 115600 0 1490 1490 1490 1490 0
533 20250418 115500 0 1490 1490 1490 1490 0
534 20250418 115400 0 1490 1490 1490 1490 0
535 20250418 115300 0 1490 1490 1490 1490 0
536 20250418 115200 0 1490 1490 1490 1490 0
537 20250418 115100 0 1490 1490 1490 1490 0
538 20250418 115000 0 1490 1490 1490 1490 0
539 20250418 114900 0 1490 1490 1490 1490 0
540 20250418 114800 0 1490 1490 1490 1490 0
541 20250418 114700 0 1490 1490 1490 1490 0
542 20250418 114600 0 1490 1490 1490 1490 0
543 20250418 114500 0 1490 1490 1490 1490 0
544 20250418 114400 0 1490 1490 1490 1490 0
545 20250418 114300 0 1490 1490 1490 1490 0
546 20250418 114200 0 1490 1490 1490 1490 0
547 20250418 114100 0 1490 1490 1490 1490 0
548 20250418 114000 0 1490 1490 1490 1490 0
549 20250418 113900 0 1490 1490 1490 1490 0
550 20250418 113800 0 1490 1490 1490 1490 0
551 20250418 113700 0 1490 1490 1490 1490 0
552 20250418 113600 0 1490 1490 1490 1490 0
553 20250418 113500 0 1490 1490 1490 1490 0
554 20250418 113400 0 1490 1490 1490 1490 0
555 20250418 113300 0 1490 1490 1490 1490 0
556 20250418 113200 0 1490 1490 1490 1490 0
557 20250418 113100 0 1490 1490 1490 1490 0
558 20250418 113000 0 1490 1490 1490 1490 0
559 20250418 112900 0 1490 1490 1490 1490 0
560 20250418 112800 0 1490 1490 1490 1490 0
561 20250418 112700 0 1490 1490 1490 1490 0
562 20250418 112600 0 1490 1490 1490 1490 0
563 20250418 112500 0 1490 1490 1490 1490 0
564 20250418 112400 0 1490 1490 1490 1490 0
565 20250418 112300 0 1490 1490 1490 1490 0
566 20250418 112200 0 1490 1490 1490 1490 0
567 20250418 112100 0 1490 1490 1490 1490 0
568 20250418 112000 0 1490 1490 1490 1490 0
569 20250418 111900 0 1490 1490 1490 1490 0
570 20250418 111800 0 1490 1490 1490 1490 0
571 20250418 111700 0 1490 1490 1490 1490 0
572 20250418 111600 0 1490 1490 1490 1490 0
573 20250418 111500 0 1490 1490 1490 1490 0
574 20250418 111400 0 1490 1490 1490 1490 0
575 20250418 111300 0 1490 1490 1490 1490 0
576 20250418 111200 0 1490 1490 1490 1490 0
577 20250418 111100 0 1490 1490 1490 1490 0
578 20250418 111000 0 1490 1490 1490 1490 0
579 20250418 110900 0 1490 1490 1490 1490 0
580 20250418 110800 0 1490 1490 1490 1490 0
581 20250418 110700 0 1490 1490 1490 1490 0
582 20250418 110600 0 1490 1490 1490 1490 0
583 20250418 110500 0 1490 1490 1490 1490 0
584 20250418 110400 0 1490 1490 1490 1490 0
585 20250418 110300 0 1490 1490 1490 1490 0
586 20250418 110200 0 1490 1490 1490 1490 0
587 20250418 110100 0 1490 1490 1490 1490 0
588 20250418 110000 0 1490 1490 1490 1490 0
589 20250418 105900 0 1490 1490 1490 1490 0
590 20250418 105800 0 1490 1490 1490 1490 0
591 20250418 105700 0 1490 1490 1490 1490 0
592 20250418 105600 0 1490 1490 1490 1490 0
593 20250418 105500 0 1490 1490 1490 1490 0
594 20250418 105400 0 1490 1490 1490 1490 0
595 20250418 105300 0 1490 1490 1490 1490 0
596 20250418 105200 0 1490 1490 1490 1490 0
597 20250418 105100 0 1490 1490 1490 1490 0
598 20250418 105000 0 1490 1490 1490 1490 0
599 20250418 104900 0 1490 1490 1490 1490 0
600 20250418 104800 0 1490 1490 1490 1490 0
601 20250418 104700 0 1490 1490 1490 1490 0
602 20250418 104600 0 1490 1490 1490 1490 0
603 20250418 104500 0 1490 1490 1490 1490 0
604 20250418 104400 0 1490 1490 1490 1490 0
605 20250418 104300 0 1490 1490 1490 1490 0
606 20250418 104200 0 1490 1490 1490 1490 0
607 20250418 104100 0 1490 1490 1490 1490 0
608 20250418 104000 0 1490 1490 1490 1490 0
609 20250418 103900 0 1490 1490 1490 1490 0
610 20250418 103800 0 1490 1490 1490 1490 0
611 20250418 103700 0 1490 1490 1490 1490 0
612 20250418 103600 0 1490 1490 1490 1490 0
613 20250418 103500 0 1490 1490 1490 1490 0
614 20250418 103400 0 1490 1490 1490 1490 0
615 20250418 103300 0 1490 1490 1490 1490 0
616 20250418 103200 0 1490 1490 1490 1490 0
617 20250418 103100 0 1490 1490 1490 1490 0
618 20250418 103000 0 1490 1490 1490 1490 0
619 20250418 102900 0 1490 1490 1490 1490 0
620 20250418 102800 0 1490 1490 1490 1490 0
621 20250418 102700 0 1490 1490 1490 1490 0
622 20250418 102600 0 1490 1490 1490 1490 0
623 20250418 102500 0 1490 1490 1490 1490 0
624 20250418 102400 0 1490 1490 1490 1490 0
625 20250418 102300 0 1490 1490 1490 1490 0
626 20250418 102200 0 1490 1490 1490 1490 0
627 20250418 102100 0 1490 1490 1490 1490 0
628 20250418 102000 0 1490 1490 1490 1490 0
629 20250418 101900 0 1490 1490 1490 1490 0
630 20250418 101800 0 1490 1490 1490 1490 0
631 20250418 101700 0 1490 1490 1490 1490 0
632 20250418 101600 0 1490 1490 1490 1490 0
633 20250418 101500 0 1490 1490 1490 1490 0
634 20250418 101400 0 1490 1490 1490 1490 0
635 20250418 101300 0 1490 1490 1490 1490 0
636 20250418 101200 0 1490 1490 1490 1490 0
637 20250418 101100 0 1490 1490 1490 1490 0
638 20250418 101000 0 1490 1490 1490 1490 0
639 20250418 100900 0 1490 1490 1490 1490 0
640 20250418 100800 0 1490 1490 1490 1490 0
641 20250418 100700 0 1490 1490 1490 1490 0
642 20250418 100600 0 1490 1490 1490 1490 0
643 20250418 100500 0 1490 1490 1490 1490 0
644 20250418 100400 0 1490 1490 1490 1490 0
645 20250418 100300 0 1490 1490 1490 1490 0
646 20250418 100200 0 1490 1490 1490 1490 0
647 20250418 100100 0 1490 1490 1490 1490 0
648 20250418 100000 0 1490 1490 1490 1490 0
649 20250418 095900 0 1490 1490 1490 1490 0
650 20250418 095800 0 1490 1490 1490 1490 0
651 20250418 095700 0 1490 1490 1490 1490 0
652 20250418 095600 0 1490 1490 1490 1490 0
653 20250418 095500 0 1490 1490 1490 1490 0
654 20250418 095400 0 1490 1490 1490 1490 0
655 20250418 095300 0 1490 1490 1490 1490 0
656 20250418 095200 0 1490 1490 1490 1490 0
657 20250418 095100 0 1490 1490 1490 1490 0
658 20250418 095000 0 1490 1490 1490 1490 0
659 20250418 094900 0 1490 1490 1490 1490 0
660 20250418 094800 0 1490 1490 1490 1490 0
661 20250418 094700 0 1490 1490 1490 1490 0
662 20250418 094600 0 1490 1490 1490 1490 0
663 20250418 094500 0 1490 1490 1490 1490 0
664 20250418 094400 0 1490 1490 1490 1490 0
665 20250418 094300 0 1490 1490 1490 1490 0
666 20250418 094200 0 1490 1490 1490 1490 0
667 20250418 094100 0 1490 1490 1490 1490 0
668 20250418 094000 0 1490 1490 1490 1490 0
669 20250418 093900 0 1490 1490 1490 1490 0
670 20250418 093800 0 1490 1490 1490 1490 0
671 20250418 093700 0 1490 1490 1490 1490 0
672 20250418 093600 0 1490 1490 1490 1490 0
673 20250418 093500 0 1490 1490 1490 1490 0
674 20250418 093400 0 1490 1490 1490 1490 0
675 20250418 093300 0 1490 1490 1490 1490 0
676 20250418 093200 0 1490 1490 1490 1490 0
677 20250418 093100 0 1490 1490 1490 1490 0
678 20250418 093000 0 1490 1490 1490 1490 0
679 20250418 092900 0 1490 1490 1490 1490 0
680 20250418 092800 0 1490 1490 1490 1490 0
681 20250418 092700 0 1490 1490 1490 1490 0
682 20250418 092600 0 1490 1490 1490 1490 0
683 20250418 092500 0 1490 1490 1490 1490 0
684 20250418 092400 0 1490 1490 1490 1490 0
685 20250418 092300 0 1490 1490 1490 1490 0
686 20250418 092200 0 1490 1490 1490 1490 0
687 20250418 092100 0 1490 1490 1490 1490 0
688 20250418 092000 0 1490 1490 1490 1490 0
689 20250418 091900 0 1490 1490 1490 1490 0
690 20250418 091800 0 1490 1490 1490 1490 0
691 20250418 091700 0 1490 1490 1490 1490 0
692 20250418 091600 0 1490 1490 1490 1490 0
693 20250418 091500 0 1490 1490 1490 1490 0
694 20250418 091400 0 1490 1490 1490 1490 0
695 20250418 091300 0 1490 1490 1490 1490 0
696 20250418 091200 0 1490 1490 1490 1490 0
697 20250418 091100 0 1490 1490 1490 1490 0
698 20250418 091000 0 1490 1490 1490 1490 0
699 20250418 090900 0 1490 1490 1490 1490 0
700 20250418 090800 0 1490 1490 1490 1490 0
701 20250418 090700 0 1490 1490 1490 1490 0
702 20250418 090600 0 1490 1490 1490 1490 0
703 20250418 090500 0 1490 1490 1490 1490 0
704 20250418 090400 0 1490 1490 1490 1490 0
705 20250418 090300 0 1490 1490 1490 1490 0
706 20250418 090200 0 1490 1490 1490 1490 0
707 20250418 090100 0 1490 1490 1490 1490 0
708 20250418 090000 0 1490 1490 1490 1490 0

8
294090/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
20250418,161037,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250418,151051,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250418,141056,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250418,131052,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250418,121050,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250418,111054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250418,101055,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250418,091101,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250417,161043,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250417,151055,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,N,N,0,N,00,N
20250417,141057,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,1490,0,3,0.00,0,0,0.00,0,0,0,1937,1043,1490,0.00,8.32,0,0,1490,1490,1490,1490,1490,1490,1490,35,447,100,0,1,1,34692105,517,-0.72,82.78,12,0.00,-2058.00,18.00,17353,20240522,-91.41,1455,20250321,2.41,3840,-61.20,20250110,1455,2.41,20250321,18500,-91.95,20240522,1455,2.41,20250321,0.00,Y,294090,100,34 억,,2886092,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 161037 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
3 20250418 151051 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
4 20250418 141056 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
5 20250418 131052 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
6 20250418 121050 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
7 20250418 111054 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
8 20250418 101055 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
9 20250418 091101 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
10 20250417 161043 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
11 20250417 151055 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N
12 20250417 141057 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 1490 0 3 0.00 0 0 0.00 0 0 0 1937 1043 1490 0.00 8.32 0 0 1490 1490 1490 1490 1490 1490 1490 35 447 100 0 1 1 34692105 517 -0.72 82.78 12 0.00 -2058.00 18.00 17353 20240522 -91.41 1455 20250321 2.41 3840 -61.20 20250110 1455 2.41 20250321 18500 -91.95 20240522 1455 2.41 20250321 0.00 Y 294090 100 34 억 2886092 N N 0 N 00 N

1
294090/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,340151,34692105,506824990,51691236450,0.98
20250415,340151,34692105,506824990,51691236450,0.98
20250414,340151,34692105,506824990,51691236450,0.98
20250411,340151,34692105,506824990,51691236450,0.98
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 340151 34692105 506824990 51691236450 0.98
3 20250415 340151 34692105 506824990 51691236450 0.98
4 20250414 340151 34692105 506824990 51691236450 0.98
5 20250411 340151 34692105 506824990 51691236450 0.98