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
377460/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,1691,1691,1691,1691,0,0,00,0.00,Y,3,0,
20250418,1691,1691,1691,1691,0,0,00,0.00,Y,3,0,
20250417,1691,1691,1691,1691,0,0,00,0.00,Y,0,0,
20250416,1691,1691,1691,1691,0,0,00,0.00,Y,0,0,
20250415,1691,1691,1691,1691,0,0,00,0.00,Y,0,0,
20250414,1691,1691,1691,1691,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 1691 1691 1691 1691 0 0 00 0.00 Y 3 0
3 20250417 1691 1691 1691 1691 0 0 00 0.00 Y 0 0
4 20250416 1691 1691 1691 1691 0 0 00 0.00 Y 0 0
5 20250415 1691 1691 1691 1691 0 0 00 0.00 Y 0 0
6 20250414 1691 1691 1691 1691 0 0 00 0.00 Y 0 0

728
377460/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,728 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,210600,0,1691,1691,1691,1691,0
20250418,210500,0,1691,1691,1691,1691,0
20250418,210400,0,1691,1691,1691,1691,0
20250418,210300,0,1691,1691,1691,1691,0
20250418,210200,0,1691,1691,1691,1691,0
20250418,210100,0,1691,1691,1691,1691,0
20250418,210000,0,1691,1691,1691,1691,0
20250418,205900,0,1691,1691,1691,1691,0
20250418,205800,0,1691,1691,1691,1691,0
20250418,205700,0,1691,1691,1691,1691,0
20250418,205600,0,1691,1691,1691,1691,0
20250418,205500,0,1691,1691,1691,1691,0
20250418,205400,0,1691,1691,1691,1691,0
20250418,205300,0,1691,1691,1691,1691,0
20250418,205200,0,1691,1691,1691,1691,0
20250418,205100,0,1691,1691,1691,1691,0
20250418,205000,0,1691,1691,1691,1691,0
20250418,204900,0,1691,1691,1691,1691,0
20250418,204800,0,1691,1691,1691,1691,0
20250418,204700,0,1691,1691,1691,1691,0
20250418,204600,0,1691,1691,1691,1691,0
20250418,204500,0,1691,1691,1691,1691,0
20250418,204400,0,1691,1691,1691,1691,0
20250418,204300,0,1691,1691,1691,1691,0
20250418,204200,0,1691,1691,1691,1691,0
20250418,204100,0,1691,1691,1691,1691,0
20250418,204000,0,1691,1691,1691,1691,0
20250418,203900,0,1691,1691,1691,1691,0
20250418,203800,0,1691,1691,1691,1691,0
20250418,203700,0,1691,1691,1691,1691,0
20250418,203600,0,1691,1691,1691,1691,0
20250418,203500,0,1691,1691,1691,1691,0
20250418,203400,0,1691,1691,1691,1691,0
20250418,203300,0,1691,1691,1691,1691,0
20250418,203200,0,1691,1691,1691,1691,0
20250418,203100,0,1691,1691,1691,1691,0
20250418,203000,0,1691,1691,1691,1691,0
20250418,202900,0,1691,1691,1691,1691,0
20250418,202800,0,1691,1691,1691,1691,0
20250418,202700,0,1691,1691,1691,1691,0
20250418,202600,0,1691,1691,1691,1691,0
20250418,202500,0,1691,1691,1691,1691,0
20250418,202400,0,1691,1691,1691,1691,0
20250418,202300,0,1691,1691,1691,1691,0
20250418,202200,0,1691,1691,1691,1691,0
20250418,202100,0,1691,1691,1691,1691,0
20250418,202000,0,1691,1691,1691,1691,0
20250418,201900,0,1691,1691,1691,1691,0
20250418,201800,0,1691,1691,1691,1691,0
20250418,201700,0,1691,1691,1691,1691,0
20250418,201600,0,1691,1691,1691,1691,0
20250418,201500,0,1691,1691,1691,1691,0
20250418,201400,0,1691,1691,1691,1691,0
20250418,201300,0,1691,1691,1691,1691,0
20250418,201200,0,1691,1691,1691,1691,0
20250418,201100,0,1691,1691,1691,1691,0
20250418,201000,0,1691,1691,1691,1691,0
20250418,200900,0,1691,1691,1691,1691,0
20250418,200800,0,1691,1691,1691,1691,0
20250418,200700,0,1691,1691,1691,1691,0
20250418,200600,0,1691,1691,1691,1691,0
20250418,200500,0,1691,1691,1691,1691,0
20250418,200400,0,1691,1691,1691,1691,0
20250418,200300,0,1691,1691,1691,1691,0
20250418,200200,0,1691,1691,1691,1691,0
20250418,200100,0,1691,1691,1691,1691,0
20250418,200000,0,1691,1691,1691,1691,0
20250418,195900,0,1691,1691,1691,1691,0
20250418,195800,0,1691,1691,1691,1691,0
20250418,195700,0,1691,1691,1691,1691,0
20250418,195600,0,1691,1691,1691,1691,0
20250418,195500,0,1691,1691,1691,1691,0
20250418,195400,0,1691,1691,1691,1691,0
20250418,195300,0,1691,1691,1691,1691,0
20250418,195200,0,1691,1691,1691,1691,0
20250418,195100,0,1691,1691,1691,1691,0
20250418,195000,0,1691,1691,1691,1691,0
20250418,194900,0,1691,1691,1691,1691,0
20250418,194800,0,1691,1691,1691,1691,0
20250418,194700,0,1691,1691,1691,1691,0
20250418,194600,0,1691,1691,1691,1691,0
20250418,194500,0,1691,1691,1691,1691,0
20250418,194400,0,1691,1691,1691,1691,0
20250418,194300,0,1691,1691,1691,1691,0
20250418,194200,0,1691,1691,1691,1691,0
20250418,194100,0,1691,1691,1691,1691,0
20250418,194000,0,1691,1691,1691,1691,0
20250418,193900,0,1691,1691,1691,1691,0
20250418,193800,0,1691,1691,1691,1691,0
20250418,193700,0,1691,1691,1691,1691,0
20250418,193600,0,1691,1691,1691,1691,0
20250418,193500,0,1691,1691,1691,1691,0
20250418,193400,0,1691,1691,1691,1691,0
20250418,193300,0,1691,1691,1691,1691,0
20250418,193200,0,1691,1691,1691,1691,0
20250418,193100,0,1691,1691,1691,1691,0
20250418,193000,0,1691,1691,1691,1691,0
20250418,192900,0,1691,1691,1691,1691,0
20250418,192800,0,1691,1691,1691,1691,0
20250418,192700,0,1691,1691,1691,1691,0
20250418,192600,0,1691,1691,1691,1691,0
20250418,192500,0,1691,1691,1691,1691,0
20250418,192400,0,1691,1691,1691,1691,0
20250418,192300,0,1691,1691,1691,1691,0
20250418,192200,0,1691,1691,1691,1691,0
20250418,192100,0,1691,1691,1691,1691,0
20250418,192000,0,1691,1691,1691,1691,0
20250418,191900,0,1691,1691,1691,1691,0
20250418,191800,0,1691,1691,1691,1691,0
20250418,191700,0,1691,1691,1691,1691,0
20250418,191600,0,1691,1691,1691,1691,0
20250418,191500,0,1691,1691,1691,1691,0
20250418,191400,0,1691,1691,1691,1691,0
20250418,191300,0,1691,1691,1691,1691,0
20250418,191200,0,1691,1691,1691,1691,0
20250418,191100,0,1691,1691,1691,1691,0
20250418,191000,0,1691,1691,1691,1691,0
20250418,190900,0,1691,1691,1691,1691,0
20250418,190800,0,1691,1691,1691,1691,0
20250418,190700,0,1691,1691,1691,1691,0
20250418,190600,0,1691,1691,1691,1691,0
20250418,190500,0,1691,1691,1691,1691,0
20250418,190400,0,1691,1691,1691,1691,0
20250418,190300,0,1691,1691,1691,1691,0
20250418,190200,0,1691,1691,1691,1691,0
20250418,190100,0,1691,1691,1691,1691,0
20250418,190000,0,1691,1691,1691,1691,0
20250418,185900,0,1691,1691,1691,1691,0
20250418,185800,0,1691,1691,1691,1691,0
20250418,185700,0,1691,1691,1691,1691,0
20250418,185600,0,1691,1691,1691,1691,0
20250418,185500,0,1691,1691,1691,1691,0
20250418,185400,0,1691,1691,1691,1691,0
20250418,185300,0,1691,1691,1691,1691,0
20250418,185200,0,1691,1691,1691,1691,0
20250418,185100,0,1691,1691,1691,1691,0
20250418,185000,0,1691,1691,1691,1691,0
20250418,184900,0,1691,1691,1691,1691,0
20250418,184800,0,1691,1691,1691,1691,0
20250418,184700,0,1691,1691,1691,1691,0
20250418,184600,0,1691,1691,1691,1691,0
20250418,184500,0,1691,1691,1691,1691,0
20250418,184400,0,1691,1691,1691,1691,0
20250418,184300,0,1691,1691,1691,1691,0
20250418,184200,0,1691,1691,1691,1691,0
20250418,184100,0,1691,1691,1691,1691,0
20250418,184000,0,1691,1691,1691,1691,0
20250418,183900,0,1691,1691,1691,1691,0
20250418,183800,0,1691,1691,1691,1691,0
20250418,183700,0,1691,1691,1691,1691,0
20250418,183600,0,1691,1691,1691,1691,0
20250418,183500,0,1691,1691,1691,1691,0
20250418,183400,0,1691,1691,1691,1691,0
20250418,183300,0,1691,1691,1691,1691,0
20250418,183200,0,1691,1691,1691,1691,0
20250418,183100,0,1691,1691,1691,1691,0
20250418,183000,0,1691,1691,1691,1691,0
20250418,182900,0,1691,1691,1691,1691,0
20250418,182800,0,1691,1691,1691,1691,0
20250418,182700,0,1691,1691,1691,1691,0
20250418,182600,0,1691,1691,1691,1691,0
20250418,182500,0,1691,1691,1691,1691,0
20250418,182400,0,1691,1691,1691,1691,0
20250418,182300,0,1691,1691,1691,1691,0
20250418,182200,0,1691,1691,1691,1691,0
20250418,182100,0,1691,1691,1691,1691,0
20250418,182000,0,1691,1691,1691,1691,0
20250418,181900,0,1691,1691,1691,1691,0
20250418,181800,0,1691,1691,1691,1691,0
20250418,181700,0,1691,1691,1691,1691,0
20250418,181600,0,1691,1691,1691,1691,0
20250418,181500,0,1691,1691,1691,1691,0
20250418,181400,0,1691,1691,1691,1691,0
20250418,181300,0,1691,1691,1691,1691,0
20250418,181200,0,1691,1691,1691,1691,0
20250418,181100,0,1691,1691,1691,1691,0
20250418,181000,0,1691,1691,1691,1691,0
20250418,180900,0,1691,1691,1691,1691,0
20250418,180800,0,1691,1691,1691,1691,0
20250418,180700,0,1691,1691,1691,1691,0
20250418,180600,0,1691,1691,1691,1691,0
20250418,180500,0,1691,1691,1691,1691,0
20250418,180400,0,1691,1691,1691,1691,0
20250418,180300,0,1691,1691,1691,1691,0
20250418,180200,0,1691,1691,1691,1691,0
20250418,180100,0,1691,1691,1691,1691,0
20250418,180000,0,1691,1691,1691,1691,0
20250418,175900,0,1691,1691,1691,1691,0
20250418,175800,0,1691,1691,1691,1691,0
20250418,175700,0,1691,1691,1691,1691,0
20250418,175600,0,1691,1691,1691,1691,0
20250418,175500,0,1691,1691,1691,1691,0
20250418,175400,0,1691,1691,1691,1691,0
20250418,175300,0,1691,1691,1691,1691,0
20250418,175200,0,1691,1691,1691,1691,0
20250418,175100,0,1691,1691,1691,1691,0
20250418,175000,0,1691,1691,1691,1691,0
20250418,174900,0,1691,1691,1691,1691,0
20250418,174800,0,1691,1691,1691,1691,0
20250418,174700,0,1691,1691,1691,1691,0
20250418,174600,0,1691,1691,1691,1691,0
20250418,174500,0,1691,1691,1691,1691,0
20250418,174400,0,1691,1691,1691,1691,0
20250418,174300,0,1691,1691,1691,1691,0
20250418,174200,0,1691,1691,1691,1691,0
20250418,174100,0,1691,1691,1691,1691,0
20250418,174000,0,1691,1691,1691,1691,0
20250418,173900,0,1691,1691,1691,1691,0
20250418,173800,0,1691,1691,1691,1691,0
20250418,173700,0,1691,1691,1691,1691,0
20250418,173600,0,1691,1691,1691,1691,0
20250418,173500,0,1691,1691,1691,1691,0
20250418,173400,0,1691,1691,1691,1691,0
20250418,173300,0,1691,1691,1691,1691,0
20250418,173200,0,1691,1691,1691,1691,0
20250418,173100,0,1691,1691,1691,1691,0
20250418,173000,0,1691,1691,1691,1691,0
20250418,172900,0,1691,1691,1691,1691,0
20250418,172800,0,1691,1691,1691,1691,0
20250418,172700,0,1691,1691,1691,1691,0
20250418,172600,0,1691,1691,1691,1691,0
20250418,172500,0,1691,1691,1691,1691,0
20250418,172400,0,1691,1691,1691,1691,0
20250418,172300,0,1691,1691,1691,1691,0
20250418,172200,0,1691,1691,1691,1691,0
20250418,172100,0,1691,1691,1691,1691,0
20250418,172000,0,1691,1691,1691,1691,0
20250418,171900,0,1691,1691,1691,1691,0
20250418,171800,0,1691,1691,1691,1691,0
20250418,171700,0,1691,1691,1691,1691,0
20250418,171600,0,1691,1691,1691,1691,0
20250418,171500,0,1691,1691,1691,1691,0
20250418,171400,0,1691,1691,1691,1691,0
20250418,171300,0,1691,1691,1691,1691,0
20250418,171200,0,1691,1691,1691,1691,0
20250418,171100,0,1691,1691,1691,1691,0
20250418,171000,0,1691,1691,1691,1691,0
20250418,170900,0,1691,1691,1691,1691,0
20250418,170800,0,1691,1691,1691,1691,0
20250418,170700,0,1691,1691,1691,1691,0
20250418,170600,0,1691,1691,1691,1691,0
20250418,170500,0,1691,1691,1691,1691,0
20250418,170400,0,1691,1691,1691,1691,0
20250418,170300,0,1691,1691,1691,1691,0
20250418,170200,0,1691,1691,1691,1691,0
20250418,170100,0,1691,1691,1691,1691,0
20250418,170000,0,1691,1691,1691,1691,0
20250418,165900,0,1691,1691,1691,1691,0
20250418,165800,0,1691,1691,1691,1691,0
20250418,165700,0,1691,1691,1691,1691,0
20250418,165600,0,1691,1691,1691,1691,0
20250418,165500,0,1691,1691,1691,1691,0
20250418,165400,0,1691,1691,1691,1691,0
20250418,165300,0,1691,1691,1691,1691,0
20250418,165200,0,1691,1691,1691,1691,0
20250418,165100,0,1691,1691,1691,1691,0
20250418,165000,0,1691,1691,1691,1691,0
20250418,164900,0,1691,1691,1691,1691,0
20250418,164800,0,1691,1691,1691,1691,0
20250418,164700,0,1691,1691,1691,1691,0
20250418,164600,0,1691,1691,1691,1691,0
20250418,164500,0,1691,1691,1691,1691,0
20250418,164400,0,1691,1691,1691,1691,0
20250418,164300,0,1691,1691,1691,1691,0
20250418,164200,0,1691,1691,1691,1691,0
20250418,164100,0,1691,1691,1691,1691,0
20250418,164000,0,1691,1691,1691,1691,0
20250418,163900,0,1691,1691,1691,1691,0
20250418,163800,0,1691,1691,1691,1691,0
20250418,163700,0,1691,1691,1691,1691,0
20250418,163600,0,1691,1691,1691,1691,0
20250418,163500,0,1691,1691,1691,1691,0
20250418,163400,0,1691,1691,1691,1691,0
20250418,163300,0,1691,1691,1691,1691,0
20250418,163200,0,1691,1691,1691,1691,0
20250418,163100,0,1691,1691,1691,1691,0
20250418,163000,0,1691,1691,1691,1691,0
20250418,162900,0,1691,1691,1691,1691,0
20250418,162800,0,1691,1691,1691,1691,0
20250418,162700,0,1691,1691,1691,1691,0
20250418,162600,0,1691,1691,1691,1691,0
20250418,162500,0,1691,1691,1691,1691,0
20250418,162400,0,1691,1691,1691,1691,0
20250418,162300,0,1691,1691,1691,1691,0
20250418,162200,0,1691,1691,1691,1691,0
20250418,162100,0,1691,1691,1691,1691,0
20250418,162000,0,1691,1691,1691,1691,0
20250418,161900,0,1691,1691,1691,1691,0
20250418,161800,0,1691,1691,1691,1691,0
20250418,161700,0,1691,1691,1691,1691,0
20250418,161600,0,1691,1691,1691,1691,0
20250418,161500,0,1691,1691,1691,1691,0
20250418,161400,0,1691,1691,1691,1691,0
20250418,161300,0,1691,1691,1691,1691,0
20250418,161200,0,1691,1691,1691,1691,0
20250418,161100,0,1691,1691,1691,1691,0
20250418,161000,0,1691,1691,1691,1691,0
20250418,160900,0,1691,1691,1691,1691,0
20250418,160800,0,1691,1691,1691,1691,0
20250418,160700,0,1691,1691,1691,1691,0
20250418,160600,0,1691,1691,1691,1691,0
20250418,160500,0,1691,1691,1691,1691,0
20250418,160400,0,1691,1691,1691,1691,0
20250418,160300,0,1691,1691,1691,1691,0
20250418,160200,0,1691,1691,1691,1691,0
20250418,160100,0,1691,1691,1691,1691,0
20250418,160000,0,1691,1691,1691,1691,0
20250418,155900,0,1691,1691,1691,1691,0
20250418,155800,0,1691,1691,1691,1691,0
20250418,155700,0,1691,1691,1691,1691,0
20250418,155600,0,1691,1691,1691,1691,0
20250418,155500,0,1691,1691,1691,1691,0
20250418,155400,0,1691,1691,1691,1691,0
20250418,155300,0,1691,1691,1691,1691,0
20250418,155200,0,1691,1691,1691,1691,0
20250418,155100,0,1691,1691,1691,1691,0
20250418,155000,0,1691,1691,1691,1691,0
20250418,154900,0,1691,1691,1691,1691,0
20250418,154800,0,1691,1691,1691,1691,0
20250418,154700,0,1691,1691,1691,1691,0
20250418,154600,0,1691,1691,1691,1691,0
20250418,154500,0,1691,1691,1691,1691,0
20250418,154400,0,1691,1691,1691,1691,0
20250418,154300,0,1691,1691,1691,1691,0
20250418,154200,0,1691,1691,1691,1691,0
20250418,154100,0,1691,1691,1691,1691,0
20250418,154000,0,1691,1691,1691,1691,0
20250418,153900,0,1691,1691,1691,1691,0
20250418,153800,0,1691,1691,1691,1691,0
20250418,153700,0,1691,1691,1691,1691,0
20250418,153600,0,1691,1691,1691,1691,0
20250418,153500,0,1691,1691,1691,1691,0
20250418,153400,0,1691,1691,1691,1691,0
20250418,153300,0,1691,1691,1691,1691,0
20250418,153200,0,1691,1691,1691,1691,0
20250418,153100,0,1691,1691,1691,1691,0
20250418,153000,0,1691,1691,1691,1691,0
20250418,152900,0,1691,1691,1691,1691,0
20250418,152800,0,1691,1691,1691,1691,0
20250418,152700,0,1691,1691,1691,1691,0
20250418,152600,0,1691,1691,1691,1691,0
20250418,152500,0,1691,1691,1691,1691,0
20250418,152400,0,1691,1691,1691,1691,0
20250418,152300,0,1691,1691,1691,1691,0
20250418,152200,0,1691,1691,1691,1691,0
20250418,152100,0,1691,1691,1691,1691,0
20250418,152000,0,1691,1691,1691,1691,0
20250418,151900,0,1691,1691,1691,1691,0
20250418,151800,0,1691,1691,1691,1691,0
20250418,151700,0,1691,1691,1691,1691,0
20250418,151600,0,1691,1691,1691,1691,0
20250418,151500,0,1691,1691,1691,1691,0
20250418,151400,0,1691,1691,1691,1691,0
20250418,151300,0,1691,1691,1691,1691,0
20250418,151200,0,1691,1691,1691,1691,0
20250418,151100,0,1691,1691,1691,1691,0
20250418,151000,0,1691,1691,1691,1691,0
20250418,150900,0,1691,1691,1691,1691,0
20250418,150800,0,1691,1691,1691,1691,0
20250418,150700,0,1691,1691,1691,1691,0
20250418,150600,0,1691,1691,1691,1691,0
20250418,150500,0,1691,1691,1691,1691,0
20250418,150400,0,1691,1691,1691,1691,0
20250418,150300,0,1691,1691,1691,1691,0
20250418,150200,0,1691,1691,1691,1691,0
20250418,150100,0,1691,1691,1691,1691,0
20250418,150000,0,1691,1691,1691,1691,0
20250418,145900,0,1691,1691,1691,1691,0
20250418,145800,0,1691,1691,1691,1691,0
20250418,145700,0,1691,1691,1691,1691,0
20250418,145600,0,1691,1691,1691,1691,0
20250418,145500,0,1691,1691,1691,1691,0
20250418,145400,0,1691,1691,1691,1691,0
20250418,145300,0,1691,1691,1691,1691,0
20250418,145200,0,1691,1691,1691,1691,0
20250418,145100,0,1691,1691,1691,1691,0
20250418,145000,0,1691,1691,1691,1691,0
20250418,144900,0,1691,1691,1691,1691,0
20250418,144800,0,1691,1691,1691,1691,0
20250418,144700,0,1691,1691,1691,1691,0
20250418,144600,0,1691,1691,1691,1691,0
20250418,144500,0,1691,1691,1691,1691,0
20250418,144400,0,1691,1691,1691,1691,0
20250418,144300,0,1691,1691,1691,1691,0
20250418,144200,0,1691,1691,1691,1691,0
20250418,144100,0,1691,1691,1691,1691,0
20250418,144000,0,1691,1691,1691,1691,0
20250418,143900,0,1691,1691,1691,1691,0
20250418,143800,0,1691,1691,1691,1691,0
20250418,143700,0,1691,1691,1691,1691,0
20250418,143600,0,1691,1691,1691,1691,0
20250418,143500,0,1691,1691,1691,1691,0
20250418,143400,0,1691,1691,1691,1691,0
20250418,143300,0,1691,1691,1691,1691,0
20250418,143200,0,1691,1691,1691,1691,0
20250418,143100,0,1691,1691,1691,1691,0
20250418,143000,0,1691,1691,1691,1691,0
20250418,142900,0,1691,1691,1691,1691,0
20250418,142800,0,1691,1691,1691,1691,0
20250418,142700,0,1691,1691,1691,1691,0
20250418,142600,0,1691,1691,1691,1691,0
20250418,142500,0,1691,1691,1691,1691,0
20250418,142400,0,1691,1691,1691,1691,0
20250418,142300,0,1691,1691,1691,1691,0
20250418,142200,0,1691,1691,1691,1691,0
20250418,142100,0,1691,1691,1691,1691,0
20250418,142000,0,1691,1691,1691,1691,0
20250418,141900,0,1691,1691,1691,1691,0
20250418,141800,0,1691,1691,1691,1691,0
20250418,141700,0,1691,1691,1691,1691,0
20250418,141600,0,1691,1691,1691,1691,0
20250418,141500,0,1691,1691,1691,1691,0
20250418,141400,0,1691,1691,1691,1691,0
20250418,141300,0,1691,1691,1691,1691,0
20250418,141200,0,1691,1691,1691,1691,0
20250418,141100,0,1691,1691,1691,1691,0
20250418,141000,0,1691,1691,1691,1691,0
20250418,140900,0,1691,1691,1691,1691,0
20250418,140800,0,1691,1691,1691,1691,0
20250418,140700,0,1691,1691,1691,1691,0
20250418,140600,0,1691,1691,1691,1691,0
20250418,140500,0,1691,1691,1691,1691,0
20250418,140400,0,1691,1691,1691,1691,0
20250418,140300,0,1691,1691,1691,1691,0
20250418,140200,0,1691,1691,1691,1691,0
20250418,140100,0,1691,1691,1691,1691,0
20250418,140000,0,1691,1691,1691,1691,0
20250418,135900,0,1691,1691,1691,1691,0
20250418,135800,0,1691,1691,1691,1691,0
20250418,135700,0,1691,1691,1691,1691,0
20250418,135600,0,1691,1691,1691,1691,0
20250418,135500,0,1691,1691,1691,1691,0
20250418,135400,0,1691,1691,1691,1691,0
20250418,135300,0,1691,1691,1691,1691,0
20250418,135200,0,1691,1691,1691,1691,0
20250418,135100,0,1691,1691,1691,1691,0
20250418,135000,0,1691,1691,1691,1691,0
20250418,134900,0,1691,1691,1691,1691,0
20250418,134800,0,1691,1691,1691,1691,0
20250418,134700,0,1691,1691,1691,1691,0
20250418,134600,0,1691,1691,1691,1691,0
20250418,134500,0,1691,1691,1691,1691,0
20250418,134400,0,1691,1691,1691,1691,0
20250418,134300,0,1691,1691,1691,1691,0
20250418,134200,0,1691,1691,1691,1691,0
20250418,134100,0,1691,1691,1691,1691,0
20250418,134000,0,1691,1691,1691,1691,0
20250418,133900,0,1691,1691,1691,1691,0
20250418,133800,0,1691,1691,1691,1691,0
20250418,133700,0,1691,1691,1691,1691,0
20250418,133600,0,1691,1691,1691,1691,0
20250418,133500,0,1691,1691,1691,1691,0
20250418,133400,0,1691,1691,1691,1691,0
20250418,133300,0,1691,1691,1691,1691,0
20250418,133200,0,1691,1691,1691,1691,0
20250418,133100,0,1691,1691,1691,1691,0
20250418,133000,0,1691,1691,1691,1691,0
20250418,132900,0,1691,1691,1691,1691,0
20250418,132800,0,1691,1691,1691,1691,0
20250418,132700,0,1691,1691,1691,1691,0
20250418,132600,0,1691,1691,1691,1691,0
20250418,132500,0,1691,1691,1691,1691,0
20250418,132400,0,1691,1691,1691,1691,0
20250418,132300,0,1691,1691,1691,1691,0
20250418,132200,0,1691,1691,1691,1691,0
20250418,132100,0,1691,1691,1691,1691,0
20250418,132000,0,1691,1691,1691,1691,0
20250418,131900,0,1691,1691,1691,1691,0
20250418,131800,0,1691,1691,1691,1691,0
20250418,131700,0,1691,1691,1691,1691,0
20250418,131600,0,1691,1691,1691,1691,0
20250418,131500,0,1691,1691,1691,1691,0
20250418,131400,0,1691,1691,1691,1691,0
20250418,131300,0,1691,1691,1691,1691,0
20250418,131200,0,1691,1691,1691,1691,0
20250418,131100,0,1691,1691,1691,1691,0
20250418,131000,0,1691,1691,1691,1691,0
20250418,130900,0,1691,1691,1691,1691,0
20250418,130800,0,1691,1691,1691,1691,0
20250418,130700,0,1691,1691,1691,1691,0
20250418,130600,0,1691,1691,1691,1691,0
20250418,130500,0,1691,1691,1691,1691,0
20250418,130400,0,1691,1691,1691,1691,0
20250418,130300,0,1691,1691,1691,1691,0
20250418,130200,0,1691,1691,1691,1691,0
20250418,130100,0,1691,1691,1691,1691,0
20250418,130000,0,1691,1691,1691,1691,0
20250418,125900,0,1691,1691,1691,1691,0
20250418,125800,0,1691,1691,1691,1691,0
20250418,125700,0,1691,1691,1691,1691,0
20250418,125600,0,1691,1691,1691,1691,0
20250418,125500,0,1691,1691,1691,1691,0
20250418,125400,0,1691,1691,1691,1691,0
20250418,125300,0,1691,1691,1691,1691,0
20250418,125200,0,1691,1691,1691,1691,0
20250418,125100,0,1691,1691,1691,1691,0
20250418,125000,0,1691,1691,1691,1691,0
20250418,124900,0,1691,1691,1691,1691,0
20250418,124800,0,1691,1691,1691,1691,0
20250418,124700,0,1691,1691,1691,1691,0
20250418,124600,0,1691,1691,1691,1691,0
20250418,124500,0,1691,1691,1691,1691,0
20250418,124400,0,1691,1691,1691,1691,0
20250418,124300,0,1691,1691,1691,1691,0
20250418,124200,0,1691,1691,1691,1691,0
20250418,124100,0,1691,1691,1691,1691,0
20250418,124000,0,1691,1691,1691,1691,0
20250418,123900,0,1691,1691,1691,1691,0
20250418,123800,0,1691,1691,1691,1691,0
20250418,123700,0,1691,1691,1691,1691,0
20250418,123600,0,1691,1691,1691,1691,0
20250418,123500,0,1691,1691,1691,1691,0
20250418,123400,0,1691,1691,1691,1691,0
20250418,123300,0,1691,1691,1691,1691,0
20250418,123200,0,1691,1691,1691,1691,0
20250418,123100,0,1691,1691,1691,1691,0
20250418,123000,0,1691,1691,1691,1691,0
20250418,122900,0,1691,1691,1691,1691,0
20250418,122800,0,1691,1691,1691,1691,0
20250418,122700,0,1691,1691,1691,1691,0
20250418,122600,0,1691,1691,1691,1691,0
20250418,122500,0,1691,1691,1691,1691,0
20250418,122400,0,1691,1691,1691,1691,0
20250418,122300,0,1691,1691,1691,1691,0
20250418,122200,0,1691,1691,1691,1691,0
20250418,122100,0,1691,1691,1691,1691,0
20250418,122000,0,1691,1691,1691,1691,0
20250418,121900,0,1691,1691,1691,1691,0
20250418,121800,0,1691,1691,1691,1691,0
20250418,121700,0,1691,1691,1691,1691,0
20250418,121600,0,1691,1691,1691,1691,0
20250418,121500,0,1691,1691,1691,1691,0
20250418,121400,0,1691,1691,1691,1691,0
20250418,121300,0,1691,1691,1691,1691,0
20250418,121200,0,1691,1691,1691,1691,0
20250418,121100,0,1691,1691,1691,1691,0
20250418,121000,0,1691,1691,1691,1691,0
20250418,120900,0,1691,1691,1691,1691,0
20250418,120800,0,1691,1691,1691,1691,0
20250418,120700,0,1691,1691,1691,1691,0
20250418,120600,0,1691,1691,1691,1691,0
20250418,120500,0,1691,1691,1691,1691,0
20250418,120400,0,1691,1691,1691,1691,0
20250418,120300,0,1691,1691,1691,1691,0
20250418,120200,0,1691,1691,1691,1691,0
20250418,120100,0,1691,1691,1691,1691,0
20250418,120000,0,1691,1691,1691,1691,0
20250418,115900,0,1691,1691,1691,1691,0
20250418,115800,0,1691,1691,1691,1691,0
20250418,115700,0,1691,1691,1691,1691,0
20250418,115600,0,1691,1691,1691,1691,0
20250418,115500,0,1691,1691,1691,1691,0
20250418,115400,0,1691,1691,1691,1691,0
20250418,115300,0,1691,1691,1691,1691,0
20250418,115200,0,1691,1691,1691,1691,0
20250418,115100,0,1691,1691,1691,1691,0
20250418,115000,0,1691,1691,1691,1691,0
20250418,114900,0,1691,1691,1691,1691,0
20250418,114800,0,1691,1691,1691,1691,0
20250418,114700,0,1691,1691,1691,1691,0
20250418,114600,0,1691,1691,1691,1691,0
20250418,114500,0,1691,1691,1691,1691,0
20250418,114400,0,1691,1691,1691,1691,0
20250418,114300,0,1691,1691,1691,1691,0
20250418,114200,0,1691,1691,1691,1691,0
20250418,114100,0,1691,1691,1691,1691,0
20250418,114000,0,1691,1691,1691,1691,0
20250418,113900,0,1691,1691,1691,1691,0
20250418,113800,0,1691,1691,1691,1691,0
20250418,113700,0,1691,1691,1691,1691,0
20250418,113600,0,1691,1691,1691,1691,0
20250418,113500,0,1691,1691,1691,1691,0
20250418,113400,0,1691,1691,1691,1691,0
20250418,113300,0,1691,1691,1691,1691,0
20250418,113200,0,1691,1691,1691,1691,0
20250418,113100,0,1691,1691,1691,1691,0
20250418,113000,0,1691,1691,1691,1691,0
20250418,112900,0,1691,1691,1691,1691,0
20250418,112800,0,1691,1691,1691,1691,0
20250418,112700,0,1691,1691,1691,1691,0
20250418,112600,0,1691,1691,1691,1691,0
20250418,112500,0,1691,1691,1691,1691,0
20250418,112400,0,1691,1691,1691,1691,0
20250418,112300,0,1691,1691,1691,1691,0
20250418,112200,0,1691,1691,1691,1691,0
20250418,112100,0,1691,1691,1691,1691,0
20250418,112000,0,1691,1691,1691,1691,0
20250418,111900,0,1691,1691,1691,1691,0
20250418,111800,0,1691,1691,1691,1691,0
20250418,111700,0,1691,1691,1691,1691,0
20250418,111600,0,1691,1691,1691,1691,0
20250418,111500,0,1691,1691,1691,1691,0
20250418,111400,0,1691,1691,1691,1691,0
20250418,111300,0,1691,1691,1691,1691,0
20250418,111200,0,1691,1691,1691,1691,0
20250418,111100,0,1691,1691,1691,1691,0
20250418,111000,0,1691,1691,1691,1691,0
20250418,110900,0,1691,1691,1691,1691,0
20250418,110800,0,1691,1691,1691,1691,0
20250418,110700,0,1691,1691,1691,1691,0
20250418,110600,0,1691,1691,1691,1691,0
20250418,110500,0,1691,1691,1691,1691,0
20250418,110400,0,1691,1691,1691,1691,0
20250418,110300,0,1691,1691,1691,1691,0
20250418,110200,0,1691,1691,1691,1691,0
20250418,110100,0,1691,1691,1691,1691,0
20250418,110000,0,1691,1691,1691,1691,0
20250418,105900,0,1691,1691,1691,1691,0
20250418,105800,0,1691,1691,1691,1691,0
20250418,105700,0,1691,1691,1691,1691,0
20250418,105600,0,1691,1691,1691,1691,0
20250418,105500,0,1691,1691,1691,1691,0
20250418,105400,0,1691,1691,1691,1691,0
20250418,105300,0,1691,1691,1691,1691,0
20250418,105200,0,1691,1691,1691,1691,0
20250418,105100,0,1691,1691,1691,1691,0
20250418,105000,0,1691,1691,1691,1691,0
20250418,104900,0,1691,1691,1691,1691,0
20250418,104800,0,1691,1691,1691,1691,0
20250418,104700,0,1691,1691,1691,1691,0
20250418,104600,0,1691,1691,1691,1691,0
20250418,104500,0,1691,1691,1691,1691,0
20250418,104400,0,1691,1691,1691,1691,0
20250418,104300,0,1691,1691,1691,1691,0
20250418,104200,0,1691,1691,1691,1691,0
20250418,104100,0,1691,1691,1691,1691,0
20250418,104000,0,1691,1691,1691,1691,0
20250418,103900,0,1691,1691,1691,1691,0
20250418,103800,0,1691,1691,1691,1691,0
20250418,103700,0,1691,1691,1691,1691,0
20250418,103600,0,1691,1691,1691,1691,0
20250418,103500,0,1691,1691,1691,1691,0
20250418,103400,0,1691,1691,1691,1691,0
20250418,103300,0,1691,1691,1691,1691,0
20250418,103200,0,1691,1691,1691,1691,0
20250418,103100,0,1691,1691,1691,1691,0
20250418,103000,0,1691,1691,1691,1691,0
20250418,102900,0,1691,1691,1691,1691,0
20250418,102800,0,1691,1691,1691,1691,0
20250418,102700,0,1691,1691,1691,1691,0
20250418,102600,0,1691,1691,1691,1691,0
20250418,102500,0,1691,1691,1691,1691,0
20250418,102400,0,1691,1691,1691,1691,0
20250418,102300,0,1691,1691,1691,1691,0
20250418,102200,0,1691,1691,1691,1691,0
20250418,102100,0,1691,1691,1691,1691,0
20250418,102000,0,1691,1691,1691,1691,0
20250418,101900,0,1691,1691,1691,1691,0
20250418,101800,0,1691,1691,1691,1691,0
20250418,101700,0,1691,1691,1691,1691,0
20250418,101600,0,1691,1691,1691,1691,0
20250418,101500,0,1691,1691,1691,1691,0
20250418,101400,0,1691,1691,1691,1691,0
20250418,101300,0,1691,1691,1691,1691,0
20250418,101200,0,1691,1691,1691,1691,0
20250418,101100,0,1691,1691,1691,1691,0
20250418,101000,0,1691,1691,1691,1691,0
20250418,100900,0,1691,1691,1691,1691,0
20250418,100800,0,1691,1691,1691,1691,0
20250418,100700,0,1691,1691,1691,1691,0
20250418,100600,0,1691,1691,1691,1691,0
20250418,100500,0,1691,1691,1691,1691,0
20250418,100400,0,1691,1691,1691,1691,0
20250418,100300,0,1691,1691,1691,1691,0
20250418,100200,0,1691,1691,1691,1691,0
20250418,100100,0,1691,1691,1691,1691,0
20250418,100000,0,1691,1691,1691,1691,0
20250418,095900,0,1691,1691,1691,1691,0
20250418,095800,0,1691,1691,1691,1691,0
20250418,095700,0,1691,1691,1691,1691,0
20250418,095600,0,1691,1691,1691,1691,0
20250418,095500,0,1691,1691,1691,1691,0
20250418,095400,0,1691,1691,1691,1691,0
20250418,095300,0,1691,1691,1691,1691,0
20250418,095200,0,1691,1691,1691,1691,0
20250418,095100,0,1691,1691,1691,1691,0
20250418,095000,0,1691,1691,1691,1691,0
20250418,094900,0,1691,1691,1691,1691,0
20250418,094800,0,1691,1691,1691,1691,0
20250418,094700,0,1691,1691,1691,1691,0
20250418,094600,0,1691,1691,1691,1691,0
20250418,094500,0,1691,1691,1691,1691,0
20250418,094400,0,1691,1691,1691,1691,0
20250418,094300,0,1691,1691,1691,1691,0
20250418,094200,0,1691,1691,1691,1691,0
20250418,094100,0,1691,1691,1691,1691,0
20250418,094000,0,1691,1691,1691,1691,0
20250418,093900,0,1691,1691,1691,1691,0
20250418,093800,0,1691,1691,1691,1691,0
20250418,093700,0,1691,1691,1691,1691,0
20250418,093600,0,1691,1691,1691,1691,0
20250418,093500,0,1691,1691,1691,1691,0
20250418,093400,0,1691,1691,1691,1691,0
20250418,093300,0,1691,1691,1691,1691,0
20250418,093200,0,1691,1691,1691,1691,0
20250418,093100,0,1691,1691,1691,1691,0
20250418,093000,0,1691,1691,1691,1691,0
20250418,092900,0,1691,1691,1691,1691,0
20250418,092800,0,1691,1691,1691,1691,0
20250418,092700,0,1691,1691,1691,1691,0
20250418,092600,0,1691,1691,1691,1691,0
20250418,092500,0,1691,1691,1691,1691,0
20250418,092400,0,1691,1691,1691,1691,0
20250418,092300,0,1691,1691,1691,1691,0
20250418,092200,0,1691,1691,1691,1691,0
20250418,092100,0,1691,1691,1691,1691,0
20250418,092000,0,1691,1691,1691,1691,0
20250418,091900,0,1691,1691,1691,1691,0
20250418,091800,0,1691,1691,1691,1691,0
20250418,091700,0,1691,1691,1691,1691,0
20250418,091600,0,1691,1691,1691,1691,0
20250418,091500,0,1691,1691,1691,1691,0
20250418,091400,0,1691,1691,1691,1691,0
20250418,091300,0,1691,1691,1691,1691,0
20250418,091200,0,1691,1691,1691,1691,0
20250418,091100,0,1691,1691,1691,1691,0
20250418,091000,0,1691,1691,1691,1691,0
20250418,090900,0,1691,1691,1691,1691,0
20250418,090800,0,1691,1691,1691,1691,0
20250418,090700,0,1691,1691,1691,1691,0
20250418,090600,0,1691,1691,1691,1691,0
20250418,090500,0,1691,1691,1691,1691,0
20250418,090400,0,1691,1691,1691,1691,0
20250418,090300,0,1691,1691,1691,1691,0
20250418,090200,0,1691,1691,1691,1691,0
20250418,090100,0,1691,1691,1691,1691,0
20250418,090000,0,1691,1691,1691,1691,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 210600 0 1691 1691 1691 1691 0
3 20250418 210500 0 1691 1691 1691 1691 0
4 20250418 210400 0 1691 1691 1691 1691 0
5 20250418 210300 0 1691 1691 1691 1691 0
6 20250418 210200 0 1691 1691 1691 1691 0
7 20250418 210100 0 1691 1691 1691 1691 0
8 20250418 210000 0 1691 1691 1691 1691 0
9 20250418 205900 0 1691 1691 1691 1691 0
10 20250418 205800 0 1691 1691 1691 1691 0
11 20250418 205700 0 1691 1691 1691 1691 0
12 20250418 205600 0 1691 1691 1691 1691 0
13 20250418 205500 0 1691 1691 1691 1691 0
14 20250418 205400 0 1691 1691 1691 1691 0
15 20250418 205300 0 1691 1691 1691 1691 0
16 20250418 205200 0 1691 1691 1691 1691 0
17 20250418 205100 0 1691 1691 1691 1691 0
18 20250418 205000 0 1691 1691 1691 1691 0
19 20250418 204900 0 1691 1691 1691 1691 0
20 20250418 204800 0 1691 1691 1691 1691 0
21 20250418 204700 0 1691 1691 1691 1691 0
22 20250418 204600 0 1691 1691 1691 1691 0
23 20250418 204500 0 1691 1691 1691 1691 0
24 20250418 204400 0 1691 1691 1691 1691 0
25 20250418 204300 0 1691 1691 1691 1691 0
26 20250418 204200 0 1691 1691 1691 1691 0
27 20250418 204100 0 1691 1691 1691 1691 0
28 20250418 204000 0 1691 1691 1691 1691 0
29 20250418 203900 0 1691 1691 1691 1691 0
30 20250418 203800 0 1691 1691 1691 1691 0
31 20250418 203700 0 1691 1691 1691 1691 0
32 20250418 203600 0 1691 1691 1691 1691 0
33 20250418 203500 0 1691 1691 1691 1691 0
34 20250418 203400 0 1691 1691 1691 1691 0
35 20250418 203300 0 1691 1691 1691 1691 0
36 20250418 203200 0 1691 1691 1691 1691 0
37 20250418 203100 0 1691 1691 1691 1691 0
38 20250418 203000 0 1691 1691 1691 1691 0
39 20250418 202900 0 1691 1691 1691 1691 0
40 20250418 202800 0 1691 1691 1691 1691 0
41 20250418 202700 0 1691 1691 1691 1691 0
42 20250418 202600 0 1691 1691 1691 1691 0
43 20250418 202500 0 1691 1691 1691 1691 0
44 20250418 202400 0 1691 1691 1691 1691 0
45 20250418 202300 0 1691 1691 1691 1691 0
46 20250418 202200 0 1691 1691 1691 1691 0
47 20250418 202100 0 1691 1691 1691 1691 0
48 20250418 202000 0 1691 1691 1691 1691 0
49 20250418 201900 0 1691 1691 1691 1691 0
50 20250418 201800 0 1691 1691 1691 1691 0
51 20250418 201700 0 1691 1691 1691 1691 0
52 20250418 201600 0 1691 1691 1691 1691 0
53 20250418 201500 0 1691 1691 1691 1691 0
54 20250418 201400 0 1691 1691 1691 1691 0
55 20250418 201300 0 1691 1691 1691 1691 0
56 20250418 201200 0 1691 1691 1691 1691 0
57 20250418 201100 0 1691 1691 1691 1691 0
58 20250418 201000 0 1691 1691 1691 1691 0
59 20250418 200900 0 1691 1691 1691 1691 0
60 20250418 200800 0 1691 1691 1691 1691 0
61 20250418 200700 0 1691 1691 1691 1691 0
62 20250418 200600 0 1691 1691 1691 1691 0
63 20250418 200500 0 1691 1691 1691 1691 0
64 20250418 200400 0 1691 1691 1691 1691 0
65 20250418 200300 0 1691 1691 1691 1691 0
66 20250418 200200 0 1691 1691 1691 1691 0
67 20250418 200100 0 1691 1691 1691 1691 0
68 20250418 200000 0 1691 1691 1691 1691 0
69 20250418 195900 0 1691 1691 1691 1691 0
70 20250418 195800 0 1691 1691 1691 1691 0
71 20250418 195700 0 1691 1691 1691 1691 0
72 20250418 195600 0 1691 1691 1691 1691 0
73 20250418 195500 0 1691 1691 1691 1691 0
74 20250418 195400 0 1691 1691 1691 1691 0
75 20250418 195300 0 1691 1691 1691 1691 0
76 20250418 195200 0 1691 1691 1691 1691 0
77 20250418 195100 0 1691 1691 1691 1691 0
78 20250418 195000 0 1691 1691 1691 1691 0
79 20250418 194900 0 1691 1691 1691 1691 0
80 20250418 194800 0 1691 1691 1691 1691 0
81 20250418 194700 0 1691 1691 1691 1691 0
82 20250418 194600 0 1691 1691 1691 1691 0
83 20250418 194500 0 1691 1691 1691 1691 0
84 20250418 194400 0 1691 1691 1691 1691 0
85 20250418 194300 0 1691 1691 1691 1691 0
86 20250418 194200 0 1691 1691 1691 1691 0
87 20250418 194100 0 1691 1691 1691 1691 0
88 20250418 194000 0 1691 1691 1691 1691 0
89 20250418 193900 0 1691 1691 1691 1691 0
90 20250418 193800 0 1691 1691 1691 1691 0
91 20250418 193700 0 1691 1691 1691 1691 0
92 20250418 193600 0 1691 1691 1691 1691 0
93 20250418 193500 0 1691 1691 1691 1691 0
94 20250418 193400 0 1691 1691 1691 1691 0
95 20250418 193300 0 1691 1691 1691 1691 0
96 20250418 193200 0 1691 1691 1691 1691 0
97 20250418 193100 0 1691 1691 1691 1691 0
98 20250418 193000 0 1691 1691 1691 1691 0
99 20250418 192900 0 1691 1691 1691 1691 0
100 20250418 192800 0 1691 1691 1691 1691 0
101 20250418 192700 0 1691 1691 1691 1691 0
102 20250418 192600 0 1691 1691 1691 1691 0
103 20250418 192500 0 1691 1691 1691 1691 0
104 20250418 192400 0 1691 1691 1691 1691 0
105 20250418 192300 0 1691 1691 1691 1691 0
106 20250418 192200 0 1691 1691 1691 1691 0
107 20250418 192100 0 1691 1691 1691 1691 0
108 20250418 192000 0 1691 1691 1691 1691 0
109 20250418 191900 0 1691 1691 1691 1691 0
110 20250418 191800 0 1691 1691 1691 1691 0
111 20250418 191700 0 1691 1691 1691 1691 0
112 20250418 191600 0 1691 1691 1691 1691 0
113 20250418 191500 0 1691 1691 1691 1691 0
114 20250418 191400 0 1691 1691 1691 1691 0
115 20250418 191300 0 1691 1691 1691 1691 0
116 20250418 191200 0 1691 1691 1691 1691 0
117 20250418 191100 0 1691 1691 1691 1691 0
118 20250418 191000 0 1691 1691 1691 1691 0
119 20250418 190900 0 1691 1691 1691 1691 0
120 20250418 190800 0 1691 1691 1691 1691 0
121 20250418 190700 0 1691 1691 1691 1691 0
122 20250418 190600 0 1691 1691 1691 1691 0
123 20250418 190500 0 1691 1691 1691 1691 0
124 20250418 190400 0 1691 1691 1691 1691 0
125 20250418 190300 0 1691 1691 1691 1691 0
126 20250418 190200 0 1691 1691 1691 1691 0
127 20250418 190100 0 1691 1691 1691 1691 0
128 20250418 190000 0 1691 1691 1691 1691 0
129 20250418 185900 0 1691 1691 1691 1691 0
130 20250418 185800 0 1691 1691 1691 1691 0
131 20250418 185700 0 1691 1691 1691 1691 0
132 20250418 185600 0 1691 1691 1691 1691 0
133 20250418 185500 0 1691 1691 1691 1691 0
134 20250418 185400 0 1691 1691 1691 1691 0
135 20250418 185300 0 1691 1691 1691 1691 0
136 20250418 185200 0 1691 1691 1691 1691 0
137 20250418 185100 0 1691 1691 1691 1691 0
138 20250418 185000 0 1691 1691 1691 1691 0
139 20250418 184900 0 1691 1691 1691 1691 0
140 20250418 184800 0 1691 1691 1691 1691 0
141 20250418 184700 0 1691 1691 1691 1691 0
142 20250418 184600 0 1691 1691 1691 1691 0
143 20250418 184500 0 1691 1691 1691 1691 0
144 20250418 184400 0 1691 1691 1691 1691 0
145 20250418 184300 0 1691 1691 1691 1691 0
146 20250418 184200 0 1691 1691 1691 1691 0
147 20250418 184100 0 1691 1691 1691 1691 0
148 20250418 184000 0 1691 1691 1691 1691 0
149 20250418 183900 0 1691 1691 1691 1691 0
150 20250418 183800 0 1691 1691 1691 1691 0
151 20250418 183700 0 1691 1691 1691 1691 0
152 20250418 183600 0 1691 1691 1691 1691 0
153 20250418 183500 0 1691 1691 1691 1691 0
154 20250418 183400 0 1691 1691 1691 1691 0
155 20250418 183300 0 1691 1691 1691 1691 0
156 20250418 183200 0 1691 1691 1691 1691 0
157 20250418 183100 0 1691 1691 1691 1691 0
158 20250418 183000 0 1691 1691 1691 1691 0
159 20250418 182900 0 1691 1691 1691 1691 0
160 20250418 182800 0 1691 1691 1691 1691 0
161 20250418 182700 0 1691 1691 1691 1691 0
162 20250418 182600 0 1691 1691 1691 1691 0
163 20250418 182500 0 1691 1691 1691 1691 0
164 20250418 182400 0 1691 1691 1691 1691 0
165 20250418 182300 0 1691 1691 1691 1691 0
166 20250418 182200 0 1691 1691 1691 1691 0
167 20250418 182100 0 1691 1691 1691 1691 0
168 20250418 182000 0 1691 1691 1691 1691 0
169 20250418 181900 0 1691 1691 1691 1691 0
170 20250418 181800 0 1691 1691 1691 1691 0
171 20250418 181700 0 1691 1691 1691 1691 0
172 20250418 181600 0 1691 1691 1691 1691 0
173 20250418 181500 0 1691 1691 1691 1691 0
174 20250418 181400 0 1691 1691 1691 1691 0
175 20250418 181300 0 1691 1691 1691 1691 0
176 20250418 181200 0 1691 1691 1691 1691 0
177 20250418 181100 0 1691 1691 1691 1691 0
178 20250418 181000 0 1691 1691 1691 1691 0
179 20250418 180900 0 1691 1691 1691 1691 0
180 20250418 180800 0 1691 1691 1691 1691 0
181 20250418 180700 0 1691 1691 1691 1691 0
182 20250418 180600 0 1691 1691 1691 1691 0
183 20250418 180500 0 1691 1691 1691 1691 0
184 20250418 180400 0 1691 1691 1691 1691 0
185 20250418 180300 0 1691 1691 1691 1691 0
186 20250418 180200 0 1691 1691 1691 1691 0
187 20250418 180100 0 1691 1691 1691 1691 0
188 20250418 180000 0 1691 1691 1691 1691 0
189 20250418 175900 0 1691 1691 1691 1691 0
190 20250418 175800 0 1691 1691 1691 1691 0
191 20250418 175700 0 1691 1691 1691 1691 0
192 20250418 175600 0 1691 1691 1691 1691 0
193 20250418 175500 0 1691 1691 1691 1691 0
194 20250418 175400 0 1691 1691 1691 1691 0
195 20250418 175300 0 1691 1691 1691 1691 0
196 20250418 175200 0 1691 1691 1691 1691 0
197 20250418 175100 0 1691 1691 1691 1691 0
198 20250418 175000 0 1691 1691 1691 1691 0
199 20250418 174900 0 1691 1691 1691 1691 0
200 20250418 174800 0 1691 1691 1691 1691 0
201 20250418 174700 0 1691 1691 1691 1691 0
202 20250418 174600 0 1691 1691 1691 1691 0
203 20250418 174500 0 1691 1691 1691 1691 0
204 20250418 174400 0 1691 1691 1691 1691 0
205 20250418 174300 0 1691 1691 1691 1691 0
206 20250418 174200 0 1691 1691 1691 1691 0
207 20250418 174100 0 1691 1691 1691 1691 0
208 20250418 174000 0 1691 1691 1691 1691 0
209 20250418 173900 0 1691 1691 1691 1691 0
210 20250418 173800 0 1691 1691 1691 1691 0
211 20250418 173700 0 1691 1691 1691 1691 0
212 20250418 173600 0 1691 1691 1691 1691 0
213 20250418 173500 0 1691 1691 1691 1691 0
214 20250418 173400 0 1691 1691 1691 1691 0
215 20250418 173300 0 1691 1691 1691 1691 0
216 20250418 173200 0 1691 1691 1691 1691 0
217 20250418 173100 0 1691 1691 1691 1691 0
218 20250418 173000 0 1691 1691 1691 1691 0
219 20250418 172900 0 1691 1691 1691 1691 0
220 20250418 172800 0 1691 1691 1691 1691 0
221 20250418 172700 0 1691 1691 1691 1691 0
222 20250418 172600 0 1691 1691 1691 1691 0
223 20250418 172500 0 1691 1691 1691 1691 0
224 20250418 172400 0 1691 1691 1691 1691 0
225 20250418 172300 0 1691 1691 1691 1691 0
226 20250418 172200 0 1691 1691 1691 1691 0
227 20250418 172100 0 1691 1691 1691 1691 0
228 20250418 172000 0 1691 1691 1691 1691 0
229 20250418 171900 0 1691 1691 1691 1691 0
230 20250418 171800 0 1691 1691 1691 1691 0
231 20250418 171700 0 1691 1691 1691 1691 0
232 20250418 171600 0 1691 1691 1691 1691 0
233 20250418 171500 0 1691 1691 1691 1691 0
234 20250418 171400 0 1691 1691 1691 1691 0
235 20250418 171300 0 1691 1691 1691 1691 0
236 20250418 171200 0 1691 1691 1691 1691 0
237 20250418 171100 0 1691 1691 1691 1691 0
238 20250418 171000 0 1691 1691 1691 1691 0
239 20250418 170900 0 1691 1691 1691 1691 0
240 20250418 170800 0 1691 1691 1691 1691 0
241 20250418 170700 0 1691 1691 1691 1691 0
242 20250418 170600 0 1691 1691 1691 1691 0
243 20250418 170500 0 1691 1691 1691 1691 0
244 20250418 170400 0 1691 1691 1691 1691 0
245 20250418 170300 0 1691 1691 1691 1691 0
246 20250418 170200 0 1691 1691 1691 1691 0
247 20250418 170100 0 1691 1691 1691 1691 0
248 20250418 170000 0 1691 1691 1691 1691 0
249 20250418 165900 0 1691 1691 1691 1691 0
250 20250418 165800 0 1691 1691 1691 1691 0
251 20250418 165700 0 1691 1691 1691 1691 0
252 20250418 165600 0 1691 1691 1691 1691 0
253 20250418 165500 0 1691 1691 1691 1691 0
254 20250418 165400 0 1691 1691 1691 1691 0
255 20250418 165300 0 1691 1691 1691 1691 0
256 20250418 165200 0 1691 1691 1691 1691 0
257 20250418 165100 0 1691 1691 1691 1691 0
258 20250418 165000 0 1691 1691 1691 1691 0
259 20250418 164900 0 1691 1691 1691 1691 0
260 20250418 164800 0 1691 1691 1691 1691 0
261 20250418 164700 0 1691 1691 1691 1691 0
262 20250418 164600 0 1691 1691 1691 1691 0
263 20250418 164500 0 1691 1691 1691 1691 0
264 20250418 164400 0 1691 1691 1691 1691 0
265 20250418 164300 0 1691 1691 1691 1691 0
266 20250418 164200 0 1691 1691 1691 1691 0
267 20250418 164100 0 1691 1691 1691 1691 0
268 20250418 164000 0 1691 1691 1691 1691 0
269 20250418 163900 0 1691 1691 1691 1691 0
270 20250418 163800 0 1691 1691 1691 1691 0
271 20250418 163700 0 1691 1691 1691 1691 0
272 20250418 163600 0 1691 1691 1691 1691 0
273 20250418 163500 0 1691 1691 1691 1691 0
274 20250418 163400 0 1691 1691 1691 1691 0
275 20250418 163300 0 1691 1691 1691 1691 0
276 20250418 163200 0 1691 1691 1691 1691 0
277 20250418 163100 0 1691 1691 1691 1691 0
278 20250418 163000 0 1691 1691 1691 1691 0
279 20250418 162900 0 1691 1691 1691 1691 0
280 20250418 162800 0 1691 1691 1691 1691 0
281 20250418 162700 0 1691 1691 1691 1691 0
282 20250418 162600 0 1691 1691 1691 1691 0
283 20250418 162500 0 1691 1691 1691 1691 0
284 20250418 162400 0 1691 1691 1691 1691 0
285 20250418 162300 0 1691 1691 1691 1691 0
286 20250418 162200 0 1691 1691 1691 1691 0
287 20250418 162100 0 1691 1691 1691 1691 0
288 20250418 162000 0 1691 1691 1691 1691 0
289 20250418 161900 0 1691 1691 1691 1691 0
290 20250418 161800 0 1691 1691 1691 1691 0
291 20250418 161700 0 1691 1691 1691 1691 0
292 20250418 161600 0 1691 1691 1691 1691 0
293 20250418 161500 0 1691 1691 1691 1691 0
294 20250418 161400 0 1691 1691 1691 1691 0
295 20250418 161300 0 1691 1691 1691 1691 0
296 20250418 161200 0 1691 1691 1691 1691 0
297 20250418 161100 0 1691 1691 1691 1691 0
298 20250418 161000 0 1691 1691 1691 1691 0
299 20250418 160900 0 1691 1691 1691 1691 0
300 20250418 160800 0 1691 1691 1691 1691 0
301 20250418 160700 0 1691 1691 1691 1691 0
302 20250418 160600 0 1691 1691 1691 1691 0
303 20250418 160500 0 1691 1691 1691 1691 0
304 20250418 160400 0 1691 1691 1691 1691 0
305 20250418 160300 0 1691 1691 1691 1691 0
306 20250418 160200 0 1691 1691 1691 1691 0
307 20250418 160100 0 1691 1691 1691 1691 0
308 20250418 160000 0 1691 1691 1691 1691 0
309 20250418 155900 0 1691 1691 1691 1691 0
310 20250418 155800 0 1691 1691 1691 1691 0
311 20250418 155700 0 1691 1691 1691 1691 0
312 20250418 155600 0 1691 1691 1691 1691 0
313 20250418 155500 0 1691 1691 1691 1691 0
314 20250418 155400 0 1691 1691 1691 1691 0
315 20250418 155300 0 1691 1691 1691 1691 0
316 20250418 155200 0 1691 1691 1691 1691 0
317 20250418 155100 0 1691 1691 1691 1691 0
318 20250418 155000 0 1691 1691 1691 1691 0
319 20250418 154900 0 1691 1691 1691 1691 0
320 20250418 154800 0 1691 1691 1691 1691 0
321 20250418 154700 0 1691 1691 1691 1691 0
322 20250418 154600 0 1691 1691 1691 1691 0
323 20250418 154500 0 1691 1691 1691 1691 0
324 20250418 154400 0 1691 1691 1691 1691 0
325 20250418 154300 0 1691 1691 1691 1691 0
326 20250418 154200 0 1691 1691 1691 1691 0
327 20250418 154100 0 1691 1691 1691 1691 0
328 20250418 154000 0 1691 1691 1691 1691 0
329 20250418 153900 0 1691 1691 1691 1691 0
330 20250418 153800 0 1691 1691 1691 1691 0
331 20250418 153700 0 1691 1691 1691 1691 0
332 20250418 153600 0 1691 1691 1691 1691 0
333 20250418 153500 0 1691 1691 1691 1691 0
334 20250418 153400 0 1691 1691 1691 1691 0
335 20250418 153300 0 1691 1691 1691 1691 0
336 20250418 153200 0 1691 1691 1691 1691 0
337 20250418 153100 0 1691 1691 1691 1691 0
338 20250418 153000 0 1691 1691 1691 1691 0
339 20250418 152900 0 1691 1691 1691 1691 0
340 20250418 152800 0 1691 1691 1691 1691 0
341 20250418 152700 0 1691 1691 1691 1691 0
342 20250418 152600 0 1691 1691 1691 1691 0
343 20250418 152500 0 1691 1691 1691 1691 0
344 20250418 152400 0 1691 1691 1691 1691 0
345 20250418 152300 0 1691 1691 1691 1691 0
346 20250418 152200 0 1691 1691 1691 1691 0
347 20250418 152100 0 1691 1691 1691 1691 0
348 20250418 152000 0 1691 1691 1691 1691 0
349 20250418 151900 0 1691 1691 1691 1691 0
350 20250418 151800 0 1691 1691 1691 1691 0
351 20250418 151700 0 1691 1691 1691 1691 0
352 20250418 151600 0 1691 1691 1691 1691 0
353 20250418 151500 0 1691 1691 1691 1691 0
354 20250418 151400 0 1691 1691 1691 1691 0
355 20250418 151300 0 1691 1691 1691 1691 0
356 20250418 151200 0 1691 1691 1691 1691 0
357 20250418 151100 0 1691 1691 1691 1691 0
358 20250418 151000 0 1691 1691 1691 1691 0
359 20250418 150900 0 1691 1691 1691 1691 0
360 20250418 150800 0 1691 1691 1691 1691 0
361 20250418 150700 0 1691 1691 1691 1691 0
362 20250418 150600 0 1691 1691 1691 1691 0
363 20250418 150500 0 1691 1691 1691 1691 0
364 20250418 150400 0 1691 1691 1691 1691 0
365 20250418 150300 0 1691 1691 1691 1691 0
366 20250418 150200 0 1691 1691 1691 1691 0
367 20250418 150100 0 1691 1691 1691 1691 0
368 20250418 150000 0 1691 1691 1691 1691 0
369 20250418 145900 0 1691 1691 1691 1691 0
370 20250418 145800 0 1691 1691 1691 1691 0
371 20250418 145700 0 1691 1691 1691 1691 0
372 20250418 145600 0 1691 1691 1691 1691 0
373 20250418 145500 0 1691 1691 1691 1691 0
374 20250418 145400 0 1691 1691 1691 1691 0
375 20250418 145300 0 1691 1691 1691 1691 0
376 20250418 145200 0 1691 1691 1691 1691 0
377 20250418 145100 0 1691 1691 1691 1691 0
378 20250418 145000 0 1691 1691 1691 1691 0
379 20250418 144900 0 1691 1691 1691 1691 0
380 20250418 144800 0 1691 1691 1691 1691 0
381 20250418 144700 0 1691 1691 1691 1691 0
382 20250418 144600 0 1691 1691 1691 1691 0
383 20250418 144500 0 1691 1691 1691 1691 0
384 20250418 144400 0 1691 1691 1691 1691 0
385 20250418 144300 0 1691 1691 1691 1691 0
386 20250418 144200 0 1691 1691 1691 1691 0
387 20250418 144100 0 1691 1691 1691 1691 0
388 20250418 144000 0 1691 1691 1691 1691 0
389 20250418 143900 0 1691 1691 1691 1691 0
390 20250418 143800 0 1691 1691 1691 1691 0
391 20250418 143700 0 1691 1691 1691 1691 0
392 20250418 143600 0 1691 1691 1691 1691 0
393 20250418 143500 0 1691 1691 1691 1691 0
394 20250418 143400 0 1691 1691 1691 1691 0
395 20250418 143300 0 1691 1691 1691 1691 0
396 20250418 143200 0 1691 1691 1691 1691 0
397 20250418 143100 0 1691 1691 1691 1691 0
398 20250418 143000 0 1691 1691 1691 1691 0
399 20250418 142900 0 1691 1691 1691 1691 0
400 20250418 142800 0 1691 1691 1691 1691 0
401 20250418 142700 0 1691 1691 1691 1691 0
402 20250418 142600 0 1691 1691 1691 1691 0
403 20250418 142500 0 1691 1691 1691 1691 0
404 20250418 142400 0 1691 1691 1691 1691 0
405 20250418 142300 0 1691 1691 1691 1691 0
406 20250418 142200 0 1691 1691 1691 1691 0
407 20250418 142100 0 1691 1691 1691 1691 0
408 20250418 142000 0 1691 1691 1691 1691 0
409 20250418 141900 0 1691 1691 1691 1691 0
410 20250418 141800 0 1691 1691 1691 1691 0
411 20250418 141700 0 1691 1691 1691 1691 0
412 20250418 141600 0 1691 1691 1691 1691 0
413 20250418 141500 0 1691 1691 1691 1691 0
414 20250418 141400 0 1691 1691 1691 1691 0
415 20250418 141300 0 1691 1691 1691 1691 0
416 20250418 141200 0 1691 1691 1691 1691 0
417 20250418 141100 0 1691 1691 1691 1691 0
418 20250418 141000 0 1691 1691 1691 1691 0
419 20250418 140900 0 1691 1691 1691 1691 0
420 20250418 140800 0 1691 1691 1691 1691 0
421 20250418 140700 0 1691 1691 1691 1691 0
422 20250418 140600 0 1691 1691 1691 1691 0
423 20250418 140500 0 1691 1691 1691 1691 0
424 20250418 140400 0 1691 1691 1691 1691 0
425 20250418 140300 0 1691 1691 1691 1691 0
426 20250418 140200 0 1691 1691 1691 1691 0
427 20250418 140100 0 1691 1691 1691 1691 0
428 20250418 140000 0 1691 1691 1691 1691 0
429 20250418 135900 0 1691 1691 1691 1691 0
430 20250418 135800 0 1691 1691 1691 1691 0
431 20250418 135700 0 1691 1691 1691 1691 0
432 20250418 135600 0 1691 1691 1691 1691 0
433 20250418 135500 0 1691 1691 1691 1691 0
434 20250418 135400 0 1691 1691 1691 1691 0
435 20250418 135300 0 1691 1691 1691 1691 0
436 20250418 135200 0 1691 1691 1691 1691 0
437 20250418 135100 0 1691 1691 1691 1691 0
438 20250418 135000 0 1691 1691 1691 1691 0
439 20250418 134900 0 1691 1691 1691 1691 0
440 20250418 134800 0 1691 1691 1691 1691 0
441 20250418 134700 0 1691 1691 1691 1691 0
442 20250418 134600 0 1691 1691 1691 1691 0
443 20250418 134500 0 1691 1691 1691 1691 0
444 20250418 134400 0 1691 1691 1691 1691 0
445 20250418 134300 0 1691 1691 1691 1691 0
446 20250418 134200 0 1691 1691 1691 1691 0
447 20250418 134100 0 1691 1691 1691 1691 0
448 20250418 134000 0 1691 1691 1691 1691 0
449 20250418 133900 0 1691 1691 1691 1691 0
450 20250418 133800 0 1691 1691 1691 1691 0
451 20250418 133700 0 1691 1691 1691 1691 0
452 20250418 133600 0 1691 1691 1691 1691 0
453 20250418 133500 0 1691 1691 1691 1691 0
454 20250418 133400 0 1691 1691 1691 1691 0
455 20250418 133300 0 1691 1691 1691 1691 0
456 20250418 133200 0 1691 1691 1691 1691 0
457 20250418 133100 0 1691 1691 1691 1691 0
458 20250418 133000 0 1691 1691 1691 1691 0
459 20250418 132900 0 1691 1691 1691 1691 0
460 20250418 132800 0 1691 1691 1691 1691 0
461 20250418 132700 0 1691 1691 1691 1691 0
462 20250418 132600 0 1691 1691 1691 1691 0
463 20250418 132500 0 1691 1691 1691 1691 0
464 20250418 132400 0 1691 1691 1691 1691 0
465 20250418 132300 0 1691 1691 1691 1691 0
466 20250418 132200 0 1691 1691 1691 1691 0
467 20250418 132100 0 1691 1691 1691 1691 0
468 20250418 132000 0 1691 1691 1691 1691 0
469 20250418 131900 0 1691 1691 1691 1691 0
470 20250418 131800 0 1691 1691 1691 1691 0
471 20250418 131700 0 1691 1691 1691 1691 0
472 20250418 131600 0 1691 1691 1691 1691 0
473 20250418 131500 0 1691 1691 1691 1691 0
474 20250418 131400 0 1691 1691 1691 1691 0
475 20250418 131300 0 1691 1691 1691 1691 0
476 20250418 131200 0 1691 1691 1691 1691 0
477 20250418 131100 0 1691 1691 1691 1691 0
478 20250418 131000 0 1691 1691 1691 1691 0
479 20250418 130900 0 1691 1691 1691 1691 0
480 20250418 130800 0 1691 1691 1691 1691 0
481 20250418 130700 0 1691 1691 1691 1691 0
482 20250418 130600 0 1691 1691 1691 1691 0
483 20250418 130500 0 1691 1691 1691 1691 0
484 20250418 130400 0 1691 1691 1691 1691 0
485 20250418 130300 0 1691 1691 1691 1691 0
486 20250418 130200 0 1691 1691 1691 1691 0
487 20250418 130100 0 1691 1691 1691 1691 0
488 20250418 130000 0 1691 1691 1691 1691 0
489 20250418 125900 0 1691 1691 1691 1691 0
490 20250418 125800 0 1691 1691 1691 1691 0
491 20250418 125700 0 1691 1691 1691 1691 0
492 20250418 125600 0 1691 1691 1691 1691 0
493 20250418 125500 0 1691 1691 1691 1691 0
494 20250418 125400 0 1691 1691 1691 1691 0
495 20250418 125300 0 1691 1691 1691 1691 0
496 20250418 125200 0 1691 1691 1691 1691 0
497 20250418 125100 0 1691 1691 1691 1691 0
498 20250418 125000 0 1691 1691 1691 1691 0
499 20250418 124900 0 1691 1691 1691 1691 0
500 20250418 124800 0 1691 1691 1691 1691 0
501 20250418 124700 0 1691 1691 1691 1691 0
502 20250418 124600 0 1691 1691 1691 1691 0
503 20250418 124500 0 1691 1691 1691 1691 0
504 20250418 124400 0 1691 1691 1691 1691 0
505 20250418 124300 0 1691 1691 1691 1691 0
506 20250418 124200 0 1691 1691 1691 1691 0
507 20250418 124100 0 1691 1691 1691 1691 0
508 20250418 124000 0 1691 1691 1691 1691 0
509 20250418 123900 0 1691 1691 1691 1691 0
510 20250418 123800 0 1691 1691 1691 1691 0
511 20250418 123700 0 1691 1691 1691 1691 0
512 20250418 123600 0 1691 1691 1691 1691 0
513 20250418 123500 0 1691 1691 1691 1691 0
514 20250418 123400 0 1691 1691 1691 1691 0
515 20250418 123300 0 1691 1691 1691 1691 0
516 20250418 123200 0 1691 1691 1691 1691 0
517 20250418 123100 0 1691 1691 1691 1691 0
518 20250418 123000 0 1691 1691 1691 1691 0
519 20250418 122900 0 1691 1691 1691 1691 0
520 20250418 122800 0 1691 1691 1691 1691 0
521 20250418 122700 0 1691 1691 1691 1691 0
522 20250418 122600 0 1691 1691 1691 1691 0
523 20250418 122500 0 1691 1691 1691 1691 0
524 20250418 122400 0 1691 1691 1691 1691 0
525 20250418 122300 0 1691 1691 1691 1691 0
526 20250418 122200 0 1691 1691 1691 1691 0
527 20250418 122100 0 1691 1691 1691 1691 0
528 20250418 122000 0 1691 1691 1691 1691 0
529 20250418 121900 0 1691 1691 1691 1691 0
530 20250418 121800 0 1691 1691 1691 1691 0
531 20250418 121700 0 1691 1691 1691 1691 0
532 20250418 121600 0 1691 1691 1691 1691 0
533 20250418 121500 0 1691 1691 1691 1691 0
534 20250418 121400 0 1691 1691 1691 1691 0
535 20250418 121300 0 1691 1691 1691 1691 0
536 20250418 121200 0 1691 1691 1691 1691 0
537 20250418 121100 0 1691 1691 1691 1691 0
538 20250418 121000 0 1691 1691 1691 1691 0
539 20250418 120900 0 1691 1691 1691 1691 0
540 20250418 120800 0 1691 1691 1691 1691 0
541 20250418 120700 0 1691 1691 1691 1691 0
542 20250418 120600 0 1691 1691 1691 1691 0
543 20250418 120500 0 1691 1691 1691 1691 0
544 20250418 120400 0 1691 1691 1691 1691 0
545 20250418 120300 0 1691 1691 1691 1691 0
546 20250418 120200 0 1691 1691 1691 1691 0
547 20250418 120100 0 1691 1691 1691 1691 0
548 20250418 120000 0 1691 1691 1691 1691 0
549 20250418 115900 0 1691 1691 1691 1691 0
550 20250418 115800 0 1691 1691 1691 1691 0
551 20250418 115700 0 1691 1691 1691 1691 0
552 20250418 115600 0 1691 1691 1691 1691 0
553 20250418 115500 0 1691 1691 1691 1691 0
554 20250418 115400 0 1691 1691 1691 1691 0
555 20250418 115300 0 1691 1691 1691 1691 0
556 20250418 115200 0 1691 1691 1691 1691 0
557 20250418 115100 0 1691 1691 1691 1691 0
558 20250418 115000 0 1691 1691 1691 1691 0
559 20250418 114900 0 1691 1691 1691 1691 0
560 20250418 114800 0 1691 1691 1691 1691 0
561 20250418 114700 0 1691 1691 1691 1691 0
562 20250418 114600 0 1691 1691 1691 1691 0
563 20250418 114500 0 1691 1691 1691 1691 0
564 20250418 114400 0 1691 1691 1691 1691 0
565 20250418 114300 0 1691 1691 1691 1691 0
566 20250418 114200 0 1691 1691 1691 1691 0
567 20250418 114100 0 1691 1691 1691 1691 0
568 20250418 114000 0 1691 1691 1691 1691 0
569 20250418 113900 0 1691 1691 1691 1691 0
570 20250418 113800 0 1691 1691 1691 1691 0
571 20250418 113700 0 1691 1691 1691 1691 0
572 20250418 113600 0 1691 1691 1691 1691 0
573 20250418 113500 0 1691 1691 1691 1691 0
574 20250418 113400 0 1691 1691 1691 1691 0
575 20250418 113300 0 1691 1691 1691 1691 0
576 20250418 113200 0 1691 1691 1691 1691 0
577 20250418 113100 0 1691 1691 1691 1691 0
578 20250418 113000 0 1691 1691 1691 1691 0
579 20250418 112900 0 1691 1691 1691 1691 0
580 20250418 112800 0 1691 1691 1691 1691 0
581 20250418 112700 0 1691 1691 1691 1691 0
582 20250418 112600 0 1691 1691 1691 1691 0
583 20250418 112500 0 1691 1691 1691 1691 0
584 20250418 112400 0 1691 1691 1691 1691 0
585 20250418 112300 0 1691 1691 1691 1691 0
586 20250418 112200 0 1691 1691 1691 1691 0
587 20250418 112100 0 1691 1691 1691 1691 0
588 20250418 112000 0 1691 1691 1691 1691 0
589 20250418 111900 0 1691 1691 1691 1691 0
590 20250418 111800 0 1691 1691 1691 1691 0
591 20250418 111700 0 1691 1691 1691 1691 0
592 20250418 111600 0 1691 1691 1691 1691 0
593 20250418 111500 0 1691 1691 1691 1691 0
594 20250418 111400 0 1691 1691 1691 1691 0
595 20250418 111300 0 1691 1691 1691 1691 0
596 20250418 111200 0 1691 1691 1691 1691 0
597 20250418 111100 0 1691 1691 1691 1691 0
598 20250418 111000 0 1691 1691 1691 1691 0
599 20250418 110900 0 1691 1691 1691 1691 0
600 20250418 110800 0 1691 1691 1691 1691 0
601 20250418 110700 0 1691 1691 1691 1691 0
602 20250418 110600 0 1691 1691 1691 1691 0
603 20250418 110500 0 1691 1691 1691 1691 0
604 20250418 110400 0 1691 1691 1691 1691 0
605 20250418 110300 0 1691 1691 1691 1691 0
606 20250418 110200 0 1691 1691 1691 1691 0
607 20250418 110100 0 1691 1691 1691 1691 0
608 20250418 110000 0 1691 1691 1691 1691 0
609 20250418 105900 0 1691 1691 1691 1691 0
610 20250418 105800 0 1691 1691 1691 1691 0
611 20250418 105700 0 1691 1691 1691 1691 0
612 20250418 105600 0 1691 1691 1691 1691 0
613 20250418 105500 0 1691 1691 1691 1691 0
614 20250418 105400 0 1691 1691 1691 1691 0
615 20250418 105300 0 1691 1691 1691 1691 0
616 20250418 105200 0 1691 1691 1691 1691 0
617 20250418 105100 0 1691 1691 1691 1691 0
618 20250418 105000 0 1691 1691 1691 1691 0
619 20250418 104900 0 1691 1691 1691 1691 0
620 20250418 104800 0 1691 1691 1691 1691 0
621 20250418 104700 0 1691 1691 1691 1691 0
622 20250418 104600 0 1691 1691 1691 1691 0
623 20250418 104500 0 1691 1691 1691 1691 0
624 20250418 104400 0 1691 1691 1691 1691 0
625 20250418 104300 0 1691 1691 1691 1691 0
626 20250418 104200 0 1691 1691 1691 1691 0
627 20250418 104100 0 1691 1691 1691 1691 0
628 20250418 104000 0 1691 1691 1691 1691 0
629 20250418 103900 0 1691 1691 1691 1691 0
630 20250418 103800 0 1691 1691 1691 1691 0
631 20250418 103700 0 1691 1691 1691 1691 0
632 20250418 103600 0 1691 1691 1691 1691 0
633 20250418 103500 0 1691 1691 1691 1691 0
634 20250418 103400 0 1691 1691 1691 1691 0
635 20250418 103300 0 1691 1691 1691 1691 0
636 20250418 103200 0 1691 1691 1691 1691 0
637 20250418 103100 0 1691 1691 1691 1691 0
638 20250418 103000 0 1691 1691 1691 1691 0
639 20250418 102900 0 1691 1691 1691 1691 0
640 20250418 102800 0 1691 1691 1691 1691 0
641 20250418 102700 0 1691 1691 1691 1691 0
642 20250418 102600 0 1691 1691 1691 1691 0
643 20250418 102500 0 1691 1691 1691 1691 0
644 20250418 102400 0 1691 1691 1691 1691 0
645 20250418 102300 0 1691 1691 1691 1691 0
646 20250418 102200 0 1691 1691 1691 1691 0
647 20250418 102100 0 1691 1691 1691 1691 0
648 20250418 102000 0 1691 1691 1691 1691 0
649 20250418 101900 0 1691 1691 1691 1691 0
650 20250418 101800 0 1691 1691 1691 1691 0
651 20250418 101700 0 1691 1691 1691 1691 0
652 20250418 101600 0 1691 1691 1691 1691 0
653 20250418 101500 0 1691 1691 1691 1691 0
654 20250418 101400 0 1691 1691 1691 1691 0
655 20250418 101300 0 1691 1691 1691 1691 0
656 20250418 101200 0 1691 1691 1691 1691 0
657 20250418 101100 0 1691 1691 1691 1691 0
658 20250418 101000 0 1691 1691 1691 1691 0
659 20250418 100900 0 1691 1691 1691 1691 0
660 20250418 100800 0 1691 1691 1691 1691 0
661 20250418 100700 0 1691 1691 1691 1691 0
662 20250418 100600 0 1691 1691 1691 1691 0
663 20250418 100500 0 1691 1691 1691 1691 0
664 20250418 100400 0 1691 1691 1691 1691 0
665 20250418 100300 0 1691 1691 1691 1691 0
666 20250418 100200 0 1691 1691 1691 1691 0
667 20250418 100100 0 1691 1691 1691 1691 0
668 20250418 100000 0 1691 1691 1691 1691 0
669 20250418 095900 0 1691 1691 1691 1691 0
670 20250418 095800 0 1691 1691 1691 1691 0
671 20250418 095700 0 1691 1691 1691 1691 0
672 20250418 095600 0 1691 1691 1691 1691 0
673 20250418 095500 0 1691 1691 1691 1691 0
674 20250418 095400 0 1691 1691 1691 1691 0
675 20250418 095300 0 1691 1691 1691 1691 0
676 20250418 095200 0 1691 1691 1691 1691 0
677 20250418 095100 0 1691 1691 1691 1691 0
678 20250418 095000 0 1691 1691 1691 1691 0
679 20250418 094900 0 1691 1691 1691 1691 0
680 20250418 094800 0 1691 1691 1691 1691 0
681 20250418 094700 0 1691 1691 1691 1691 0
682 20250418 094600 0 1691 1691 1691 1691 0
683 20250418 094500 0 1691 1691 1691 1691 0
684 20250418 094400 0 1691 1691 1691 1691 0
685 20250418 094300 0 1691 1691 1691 1691 0
686 20250418 094200 0 1691 1691 1691 1691 0
687 20250418 094100 0 1691 1691 1691 1691 0
688 20250418 094000 0 1691 1691 1691 1691 0
689 20250418 093900 0 1691 1691 1691 1691 0
690 20250418 093800 0 1691 1691 1691 1691 0
691 20250418 093700 0 1691 1691 1691 1691 0
692 20250418 093600 0 1691 1691 1691 1691 0
693 20250418 093500 0 1691 1691 1691 1691 0
694 20250418 093400 0 1691 1691 1691 1691 0
695 20250418 093300 0 1691 1691 1691 1691 0
696 20250418 093200 0 1691 1691 1691 1691 0
697 20250418 093100 0 1691 1691 1691 1691 0
698 20250418 093000 0 1691 1691 1691 1691 0
699 20250418 092900 0 1691 1691 1691 1691 0
700 20250418 092800 0 1691 1691 1691 1691 0
701 20250418 092700 0 1691 1691 1691 1691 0
702 20250418 092600 0 1691 1691 1691 1691 0
703 20250418 092500 0 1691 1691 1691 1691 0
704 20250418 092400 0 1691 1691 1691 1691 0
705 20250418 092300 0 1691 1691 1691 1691 0
706 20250418 092200 0 1691 1691 1691 1691 0
707 20250418 092100 0 1691 1691 1691 1691 0
708 20250418 092000 0 1691 1691 1691 1691 0
709 20250418 091900 0 1691 1691 1691 1691 0
710 20250418 091800 0 1691 1691 1691 1691 0
711 20250418 091700 0 1691 1691 1691 1691 0
712 20250418 091600 0 1691 1691 1691 1691 0
713 20250418 091500 0 1691 1691 1691 1691 0
714 20250418 091400 0 1691 1691 1691 1691 0
715 20250418 091300 0 1691 1691 1691 1691 0
716 20250418 091200 0 1691 1691 1691 1691 0
717 20250418 091100 0 1691 1691 1691 1691 0
718 20250418 091000 0 1691 1691 1691 1691 0
719 20250418 090900 0 1691 1691 1691 1691 0
720 20250418 090800 0 1691 1691 1691 1691 0
721 20250418 090700 0 1691 1691 1691 1691 0
722 20250418 090600 0 1691 1691 1691 1691 0
723 20250418 090500 0 1691 1691 1691 1691 0
724 20250418 090400 0 1691 1691 1691 1691 0
725 20250418 090300 0 1691 1691 1691 1691 0
726 20250418 090200 0 1691 1691 1691 1691 0
727 20250418 090100 0 1691 1691 1691 1691 0
728 20250418 090000 0 1691 1691 1691 1691 0

8
377460/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
20250418,161145,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250418,151201,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250418,141207,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250418,131202,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250418,121159,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250418,111204,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250418,101205,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250418,091211,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240408,0.00,1691,20240408,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240418,1691,0.00,20240418,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250417,161152,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240405,0.00,1691,20240405,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240417,1691,0.00,20240417,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250417,151205,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240405,0.00,1691,20240405,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240417,1691,0.00,20240417,0.00,Y,377460,500,76 억,,125775,N,N,0,N,00,N
20250417,141207,58,100.00,KOSDAQ,,유통,N,N,N,N, ,N,1691,0,3,0.00,0,0,0.00,0,0,0,2195,1184,1691,0.00,0.82,0,0,1691,1691,1691,1691,1691,1691,1691,77,504,500,0,1,1,15393405,260,-0.47,1.21,12,0.00,-3626.00,1397.00,1691,20240405,0.00,1691,20240405,0.00,1691,0.00,20250102,1691,0.00,20250102,1691,0.00,20240417,1691,0.00,20240417,0.00,Y,377460,500,76 억,,125775,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 161145 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
3 20250418 151201 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
4 20250418 141207 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
5 20250418 131202 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
6 20250418 121159 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
7 20250418 111204 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
8 20250418 101205 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
9 20250418 091211 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240408 0.00 1691 20240408 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240418 1691 0.00 20240418 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
10 20250417 161152 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240405 0.00 1691 20240405 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240417 1691 0.00 20240417 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
11 20250417 151205 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240405 0.00 1691 20240405 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240417 1691 0.00 20240417 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N
12 20250417 141207 58 100.00 KOSDAQ 유통 N N N N N 1691 0 3 0.00 0 0 0.00 0 0 0 2195 1184 1691 0.00 0.82 0 0 1691 1691 1691 1691 1691 1691 1691 77 504 500 0 1 1 15393405 260 -0.47 1.21 12 0.00 -3626.00 1397.00 1691 20240405 0.00 1691 20240405 0.00 1691 0.00 20250102 1691 0.00 20250102 1691 0.00 20240417 1691 0.00 20240417 0.00 Y 377460 500 76 억 125775 N N 0 N 00 N

1
377460/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,15393405,0,26030247855,0.00
20250415,0,15393405,0,26030247855,0.00
20250414,0,15393405,0,26030247855,0.00
20250411,0,15393405,0,26030247855,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 15393405 0 26030247855 0.00
3 20250415 0 15393405 0 26030247855 0.00
4 20250414 0 15393405 0 26030247855 0.00
5 20250411 0 15393405 0 26030247855 0.00