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

1
033100/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,31450,31700,31800,30700,86349,2702522925,00,0.00,N,2,300,
20250417,31150,29500,31250,29450,93201,2864638700,00,0.00,N,2,950,
20250416,30200,31000,31300,29900,154614,4738665350,00,0.00,N,5,-1250,
20250415,31450,30750,31500,30100,152833,4744501550,00,0.00,N,2,650,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 31450 31700 31800 30700 86349 2702522925 00 0.00 N 2 300
3 20250417 31150 29500 31250 29450 93201 2864638700 00 0.00 N 2 950
4 20250416 30200 31000 31300 29900 154614 4738665350 00 0.00 N 5 -1250
5 20250415 31450 30750 31500 30100 152833 4744501550 00 0.00 N 2 650

601
033100/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,185900,2702522925,31450,31450,31450,31450,2614
20250418,185800,2702522925,31450,31450,31450,31450,0
20250418,185700,2702522925,31450,31450,31450,31450,0
20250418,185600,2702522925,31450,31450,31450,31450,0
20250418,185500,2702522925,31450,31450,31450,31450,0
20250418,185400,2702522925,31450,31450,31450,31450,0
20250418,185300,2702522925,31450,31450,31450,31450,0
20250418,185200,2702522925,31450,31450,31450,31450,0
20250418,185100,2702522925,31450,31450,31450,31450,0
20250418,185000,2702522925,31450,31450,31450,31450,0
20250418,184900,2702522925,31450,31450,31450,31450,0
20250418,184800,2702522925,31450,31450,31450,31450,0
20250418,184700,2702522925,31450,31450,31450,31450,0
20250418,184600,2702522925,31450,31450,31450,31450,0
20250418,184500,2702522925,31450,31450,31450,31450,0
20250418,184400,2702522925,31450,31450,31450,31450,0
20250418,184300,2702522925,31450,31450,31450,31450,0
20250418,184200,2702522925,31450,31450,31450,31450,0
20250418,184100,2702522925,31450,31450,31450,31450,0
20250418,184000,2702522925,31450,31450,31450,31450,0
20250418,183900,2702522925,31450,31450,31450,31450,0
20250418,183800,2702522925,31450,31450,31450,31450,0
20250418,183700,2702522925,31450,31450,31450,31450,0
20250418,183600,2702522925,31450,31450,31450,31450,0
20250418,183500,2702522925,31450,31450,31450,31450,0
20250418,183400,2702522925,31450,31450,31450,31450,0
20250418,183300,2702522925,31450,31450,31450,31450,0
20250418,183200,2702522925,31450,31450,31450,31450,0
20250418,183100,2702522925,31450,31450,31450,31450,0
20250418,183000,2702522925,31450,31450,31450,31450,0
20250418,182900,2702522925,31450,31450,31450,31450,2614
20250418,182800,2702522925,31450,31450,31450,31450,0
20250418,182700,2702522925,31450,31450,31450,31450,0
20250418,182600,2702522925,31450,31450,31450,31450,0
20250418,182500,2702522925,31450,31450,31450,31450,0
20250418,182400,2702522925,31450,31450,31450,31450,0
20250418,182300,2702522925,31450,31450,31450,31450,0
20250418,182200,2702522925,31450,31450,31450,31450,0
20250418,182100,2702522925,31450,31450,31450,31450,0
20250418,182000,2702522925,31450,31450,31450,31450,0
20250418,181900,2702522925,31450,31450,31450,31450,0
20250418,181800,2702522925,31450,31450,31450,31450,0
20250418,181700,2702522925,31450,31450,31450,31450,0
20250418,181600,2702522925,31450,31450,31450,31450,0
20250418,181500,2702522925,31450,31450,31450,31450,0
20250418,181400,2702522925,31450,31450,31450,31450,0
20250418,181300,2702522925,31450,31450,31450,31450,0
20250418,181200,2702522925,31450,31450,31450,31450,0
20250418,181100,2702522925,31450,31450,31450,31450,0
20250418,181000,2702522925,31450,31450,31450,31450,0
20250418,180900,2702522925,31450,31450,31450,31450,0
20250418,180800,2702522925,31450,31450,31450,31450,0
20250418,180700,2702522925,31450,31450,31450,31450,0
20250418,180600,2702522925,31450,31450,31450,31450,0
20250418,180500,2702522925,31450,31450,31450,31450,0
20250418,180400,2702522925,31450,31450,31450,31450,0
20250418,180300,2702522925,31450,31450,31450,31450,0
20250418,180200,2702522925,31450,31450,31450,31450,0
20250418,180100,2702522925,31450,31450,31450,31450,0
20250418,180000,2702522925,31450,31450,31450,31450,0
20250418,175900,2702522925,31450,31450,31450,31450,2614
20250418,175800,2702522925,31450,31450,31450,31450,0
20250418,175700,2702522925,31450,31450,31450,31450,0
20250418,175600,2702522925,31450,31450,31450,31450,0
20250418,175500,2702522925,31450,31450,31450,31450,0
20250418,175400,2702522925,31450,31450,31450,31450,0
20250418,175300,2702522925,31450,31450,31450,31450,0
20250418,175200,2702522925,31450,31450,31450,31450,0
20250418,175100,2702522925,31450,31450,31450,31450,0
20250418,175000,2702522925,31450,31450,31450,31450,0
20250418,174900,2702522925,31450,31450,31450,31450,0
20250418,174800,2702522925,31450,31450,31450,31450,0
20250418,174700,2702522925,31450,31450,31450,31450,0
20250418,174600,2702522925,31450,31450,31450,31450,0
20250418,174500,2702522925,31450,31450,31450,31450,0
20250418,174400,2702522925,31450,31450,31450,31450,0
20250418,174300,2702522925,31450,31450,31450,31450,0
20250418,174200,2702522925,31450,31450,31450,31450,0
20250418,174100,2702522925,31450,31450,31450,31450,0
20250418,174000,2702522925,31450,31450,31450,31450,0
20250418,173900,2702522925,31450,31450,31450,31450,0
20250418,173800,2702522925,31450,31450,31450,31450,0
20250418,173700,2702522925,31450,31450,31450,31450,0
20250418,173600,2702522925,31450,31450,31450,31450,0
20250418,173500,2702522925,31450,31450,31450,31450,0
20250418,173400,2702522925,31450,31450,31450,31450,0
20250418,173300,2702522925,31450,31450,31450,31450,0
20250418,173200,2702522925,31450,31450,31450,31450,0
20250418,173100,2702522925,31450,31450,31450,31450,0
20250418,173000,2702522925,31450,31450,31450,31450,0
20250418,172900,2702522925,31450,31450,31450,31450,2614
20250418,172800,2702522925,31450,31450,31450,31450,0
20250418,172700,2702522925,31450,31450,31450,31450,0
20250418,172600,2702522925,31450,31450,31450,31450,0
20250418,172500,2702522925,31450,31450,31450,31450,0
20250418,172400,2702522925,31450,31450,31450,31450,0
20250418,172300,2702522925,31450,31450,31450,31450,0
20250418,172200,2702522925,31450,31450,31450,31450,0
20250418,172100,2702522925,31450,31450,31450,31450,0
20250418,172000,2702522925,31450,31450,31450,31450,0
20250418,171900,2702522925,31450,31450,31450,31450,0
20250418,171800,2702522925,31450,31450,31450,31450,0
20250418,171700,2702522925,31450,31450,31450,31450,0
20250418,171600,2702522925,31450,31450,31450,31450,0
20250418,171500,2702522925,31450,31450,31450,31450,0
20250418,171400,2702522925,31450,31450,31450,31450,0
20250418,171300,2702522925,31450,31450,31450,31450,0
20250418,171200,2702522925,31450,31450,31450,31450,0
20250418,171100,2702522925,31450,31450,31450,31450,0
20250418,171000,2702522925,31450,31450,31450,31450,0
20250418,170900,2702522925,31450,31450,31450,31450,0
20250418,170800,2702522925,31450,31450,31450,31450,0
20250418,170700,2702522925,31450,31450,31450,31450,0
20250418,170600,2702522925,31450,31450,31450,31450,0
20250418,170500,2702522925,31450,31450,31450,31450,0
20250418,170400,2702522925,31450,31450,31450,31450,0
20250418,170300,2702522925,31450,31450,31450,31450,0
20250418,170200,2702522925,31450,31450,31450,31450,0
20250418,170100,2702522925,31450,31450,31450,31450,0
20250418,170000,2702522925,31450,31450,31450,31450,0
20250418,165900,2702522925,31450,31450,31450,31450,2614
20250418,165800,2702522925,31450,31450,31450,31450,0
20250418,165700,2702522925,31450,31450,31450,31450,0
20250418,165600,2702522925,31450,31450,31450,31450,0
20250418,165500,2702522925,31450,31450,31450,31450,0
20250418,165400,2702522925,31450,31450,31450,31450,0
20250418,165300,2702522925,31450,31450,31450,31450,0
20250418,165200,2702522925,31450,31450,31450,31450,0
20250418,165100,2702522925,31450,31450,31450,31450,0
20250418,165000,2702522925,31450,31450,31450,31450,0
20250418,164900,2702522925,31450,31450,31450,31450,0
20250418,164800,2702522925,31450,31450,31450,31450,0
20250418,164700,2702522925,31450,31450,31450,31450,0
20250418,164600,2702522925,31450,31450,31450,31450,0
20250418,164500,2702522925,31450,31450,31450,31450,0
20250418,164400,2702522925,31450,31450,31450,31450,0
20250418,164300,2702522925,31450,31450,31450,31450,0
20250418,164200,2702522925,31450,31450,31450,31450,0
20250418,164100,2702522925,31450,31450,31450,31450,0
20250418,164000,2702522925,31450,31450,31450,31450,0
20250418,163900,2702522925,31450,31450,31450,31450,0
20250418,163800,2702522925,31450,31450,31450,31450,0
20250418,163700,2702522925,31450,31450,31450,31450,0
20250418,163600,2702522925,31450,31450,31450,31450,0
20250418,163500,2702522925,31450,31450,31450,31450,0
20250418,163400,2702522925,31450,31450,31450,31450,0
20250418,163300,2702522925,31450,31450,31450,31450,0
20250418,163200,2702522925,31450,31450,31450,31450,0
20250418,163100,2702522925,31450,31450,31450,31450,0
20250418,163000,2702522925,31450,31450,31450,31450,0
20250418,162900,2702522925,31450,31450,31450,31450,2614
20250418,162800,2702522925,31450,31450,31450,31450,0
20250418,162700,2702522925,31450,31450,31450,31450,0
20250418,162600,2702522925,31450,31450,31450,31450,0
20250418,162500,2702522925,31450,31450,31450,31450,0
20250418,162400,2702522925,31450,31450,31450,31450,0
20250418,162300,2702522925,31450,31450,31450,31450,0
20250418,162200,2702522925,31450,31450,31450,31450,0
20250418,162100,2702522925,31450,31450,31450,31450,0
20250418,162000,2702522925,31450,31450,31450,31450,0
20250418,161900,2702522925,31450,31450,31450,31450,0
20250418,161800,2702522925,31450,31450,31450,31450,0
20250418,161700,2702522925,31450,31450,31450,31450,0
20250418,161600,2702522925,31450,31450,31450,31450,0
20250418,161500,2702522925,31450,31450,31450,31450,0
20250418,161400,2702522925,31450,31450,31450,31450,0
20250418,161300,2702522925,31450,31450,31450,31450,0
20250418,161200,2702522925,31450,31450,31450,31450,0
20250418,161100,2702522925,31450,31450,31450,31450,0
20250418,161000,2702522925,31450,31450,31450,31450,0
20250418,160900,2702522925,31450,31450,31450,31450,0
20250418,160800,2702522925,31450,31450,31450,31450,0
20250418,160700,2702522925,31450,31450,31450,31450,0
20250418,160600,2702522925,31450,31450,31450,31450,0
20250418,160500,2702522925,31450,31450,31450,31450,0
20250418,160400,2702522925,31450,31450,31450,31450,0
20250418,160300,2702522925,31450,31450,31450,31450,0
20250418,160200,2702522925,31450,31450,31450,31450,0
20250418,160100,2702522925,31450,31450,31450,31450,0
20250418,160000,2702522925,31450,31450,31450,31450,0
20250418,155900,2702522925,31450,31450,31450,31450,2614
20250418,155800,2702522925,31450,31450,31450,31450,0
20250418,155700,2702522925,31450,31450,31450,31450,0
20250418,155600,2702522925,31450,31450,31450,31450,0
20250418,155500,2702522925,31450,31450,31450,31450,0
20250418,155400,2702522925,31450,31450,31450,31450,0
20250418,155300,2702522925,31450,31450,31450,31450,0
20250418,155200,2702522925,31450,31450,31450,31450,0
20250418,155100,2702522925,31450,31450,31450,31450,0
20250418,155000,2702522925,31450,31450,31450,31450,0
20250418,154900,2702522925,31450,31450,31450,31450,0
20250418,154800,2702522925,31450,31450,31450,31450,0
20250418,154700,2702522925,31450,31450,31450,31450,0
20250418,154600,2702522925,31450,31450,31450,31450,0
20250418,154500,2702522925,31450,31450,31450,31450,0
20250418,154400,2702522925,31450,31450,31450,31450,0
20250418,154300,2702522925,31450,31450,31450,31450,0
20250418,154200,2702522925,31450,31450,31450,31450,0
20250418,154100,2702522925,31450,31450,31450,31450,0
20250418,154000,2702522925,31450,31450,31450,31450,0
20250418,153900,2702522925,31450,31450,31450,31450,0
20250418,153800,2702522925,31450,31450,31450,31450,0
20250418,153700,2702522925,31450,31450,31450,31450,0
20250418,153600,2702522925,31450,31450,31450,31450,0
20250418,153500,2702522925,31450,31450,31450,31450,0
20250418,153400,2702522925,31450,31450,31450,31450,0
20250418,153300,2702522925,31450,31450,31450,31450,0
20250418,153200,2702522925,31450,31450,31450,31450,0
20250418,153100,2702522925,31450,31450,31450,31450,0
20250418,153000,2702522925,31450,31450,31450,31450,2614
20250418,152900,2620312625,31350,31350,31350,31350,0
20250418,152800,2620312625,31350,31350,31350,31350,0
20250418,152700,2620312625,31350,31350,31350,31350,0
20250418,152600,2620312625,31350,31350,31350,31350,0
20250418,152500,2620312625,31350,31350,31350,31350,0
20250418,152400,2620312625,31350,31350,31350,31350,0
20250418,152300,2620312625,31350,31350,31350,31350,0
20250418,152200,2620312625,31350,31350,31350,31350,0
20250418,152100,2620312625,31350,31350,31350,31350,0
20250418,152000,2620312625,31350,31350,31350,31350,0
20250418,151900,2620312625,31350,31350,31400,31350,204
20250418,151800,2613914675,31300,31400,31400,31300,684
20250418,151700,2592475575,31400,31400,31400,31350,162
20250418,151600,2587390025,31400,31400,31400,31350,132
20250418,151500,2583245625,31350,31350,31400,31350,90
20250418,151400,2580420925,31400,31350,31400,31350,194
20250418,151300,2574330175,31400,31400,31400,31350,45
20250418,151200,2572917225,31400,31400,31400,31350,64
20250418,151100,2570907675,31400,31400,31400,31350,20
20250418,151000,2570279825,31400,31350,31400,31350,34
20250418,150900,2569212525,31350,31400,31400,31350,99
20250418,150800,2566108225,31400,31400,31400,31350,17
20250418,150700,2565574475,31400,31350,31400,31350,349
20250418,150600,2554632725,31350,31350,31350,31300,17
20250418,150500,2554099825,31350,31400,31400,31350,42
20250418,150400,2552782775,31350,31400,31400,31350,26
20250418,150300,2551966925,31350,31350,31400,31350,248
20250418,150200,2544191275,31400,31400,31400,31300,88
20250418,150100,2541431375,31350,31400,31400,31300,612
20250418,150000,2522243425,31400,31400,31400,31350,79
20250418,145900,2519766125,31400,31350,31400,31350,285
20250418,145800,2510825625,31400,31400,31400,31350,14
20250418,145700,2510386075,31400,31400,31400,31300,254
20250418,145600,2502422825,31400,31400,31400,31350,13
20250418,145500,2502014675,31350,31400,31400,31350,29
20250418,145400,2501104125,31400,31350,31400,31350,115
20250418,145300,2497498775,31325,31325,31325,31325,140
20250418,145200,2493113275,31375,31350,31375,31350,40
20250418,145100,2491859025,31350,31350,31350,31350,34
20250418,145000,2490793125,31350,31350,31400,31300,67
20250418,144900,2488692675,31300,31300,31350,31300,40
20250418,144800,2487440625,31350,31350,31350,31350,76
20250418,144700,2485058025,31350,31350,31350,31350,27
20250418,144600,2484211575,31350,31350,31350,31350,38
20250418,144500,2483020275,31350,31350,31350,31350,22
20250418,144400,2482330575,31350,31400,31400,31350,17
20250418,144300,2481797575,31350,31350,31350,31350,24
20250418,144200,2481045175,31350,31350,31350,31350,56
20250418,144100,2479289575,31350,31350,31350,31350,36
20250418,144000,2478160975,31350,31350,31350,31350,1
20250418,143900,2478129625,31350,31350,31350,31350,341
20250418,143800,2467439275,31350,31350,31350,31350,1
20250418,143700,2467407925,31350,31350,31350,31350,19
20250418,143600,2466812275,31350,31350,31350,31350,120
20250418,143500,2463050275,31350,31350,31350,31350,2
20250418,143400,2462987575,31400,31400,31400,31400,17
20250418,143300,2462453775,31350,31350,31400,31350,257
20250418,143200,2454396225,31350,31375,31375,31350,8
20250418,143100,2454145400,31375,31375,31375,31375,6
20250418,143000,2453957150,31350,31300,31350,31300,622
20250418,142900,2434460425,31300,31300,31300,31300,59
20250418,142800,2432613725,31300,31300,31300,31300,20
20250418,142700,2431987725,31300,31300,31300,31300,1
20250418,142600,2431956425,31300,31350,31350,31300,98
20250418,142500,2428888775,31300,31300,31300,31300,220
20250418,142400,2422002775,31300,31300,31300,31300,21
20250418,142300,2421345475,31350,31300,31350,31300,6
20250418,142200,2421157475,31300,31300,31300,31300,2
20250418,142100,2421094875,31300,31300,31300,31300,2
20250418,142000,2421032275,31300,31300,31300,31300,28
20250418,141900,2420155875,31300,31300,31300,31300,111
20250418,141800,2416681575,31350,31350,31350,31300,43
20250418,141700,2415335250,31300,31300,31300,31300,2
20250418,141600,2415272650,31300,31300,31300,31300,100
20250418,141500,2412142650,31300,31300,31300,31300,91
20250418,141400,2409294350,31300,31300,31350,31300,121
20250418,141300,2405501500,31300,31300,31300,31300,20
20250418,141200,2404875500,31300,31300,31300,31300,40
20250418,141100,2403623500,31300,31300,31300,31300,55
20250418,141000,2401902000,31300,31350,31350,31300,28
20250418,140900,2401025350,31300,31300,31325,31300,39
20250418,140800,2399804625,31300,31300,31350,31300,4
20250418,140700,2399679325,31350,31350,31350,31300,171
20250418,140600,2394319125,31400,31350,31400,31350,3
20250418,140500,2394225025,31400,31400,31400,31350,17
20250418,140400,2393691975,31350,31350,31350,31350,164
20250418,140300,2388550575,31400,31350,31400,31350,3
20250418,140200,2388456425,31350,31350,31350,31350,2
20250418,140100,2388393725,31350,31350,31350,31350,3
20250418,140000,2388299675,31350,31350,31350,31350,5
20250418,135900,2388142925,31350,31350,31350,31350,2
20250418,135800,2388080225,31350,31400,31400,31350,491
20250418,135700,2372663375,31350,31350,31350,31350,17
20250418,135600,2372130425,31350,31400,31400,31350,148
20250418,135500,2367483275,31350,31350,31400,31350,4
20250418,135400,2367357825,31400,31400,31400,31350,75
20250418,135300,2365002875,31350,31350,31400,31350,3
20250418,135200,2364908775,31400,31400,31400,31400,2
20250418,135100,2364845975,31400,31400,31400,31400,198
20250418,135000,2358628775,31400,31400,31400,31400,27
20250418,134900,2357780975,31400,31400,31400,31400,3
20250418,134800,2357686775,31400,31400,31400,31400,3
20250418,134700,2357592575,31400,31400,31400,31400,107
20250418,134600,2354232775,31400,31400,31400,31400,16
20250418,134500,2353730375,31450,31450,31450,31450,0
20250418,134400,2353730375,31450,31400,31450,31400,2
20250418,134300,2353667525,31400,31400,31400,31350,67
20250418,134200,2351564575,31400,31450,31450,31400,73
20250418,134100,2349272275,31400,31425,31425,31400,26
20250418,134000,2348455850,31400,31400,31400,31400,0
20250418,133900,2348455850,31400,31450,31450,31400,26
20250418,133800,2347639400,31400,31400,31400,31400,2
20250418,133700,2347576600,31400,31400,31400,31400,16
20250418,133600,2347074200,31400,31400,31400,31400,10
20250418,133500,2346760200,31400,31400,31400,31400,0
20250418,133400,2346760200,31400,31400,31400,31400,0
20250418,133300,2346760200,31400,31400,31400,31400,69
20250418,133200,2344593600,31400,31400,31400,31400,6
20250418,133100,2344405200,31450,31450,31450,31450,5
20250418,133000,2344247950,31400,31400,31400,31400,18
20250418,132900,2343682750,31400,31400,31400,31400,2
20250418,132800,2343619950,31450,31450,31450,31450,1
20250418,132700,2343588500,31400,31450,31450,31400,546
20250418,132600,2326440100,31450,31450,31450,31450,884
20250418,132500,2298638300,31450,31450,31450,31450,101
20250418,132400,2295461850,31450,31400,31450,31400,256
20250418,132300,2287422450,31400,31400,31400,31400,102
20250418,132200,2284219650,31450,31350,31450,31350,1122
20250418,132100,2248983650,31350,31350,31350,31350,43
20250418,132000,2247635600,31350,31350,31350,31350,50
20250418,131900,2246068100,31350,31300,31350,31300,298
20250418,131800,2236725950,31350,31350,31350,31350,288
20250418,131700,2227697150,31400,31350,31400,31350,283
20250418,131600,2218812450,31350,31350,31350,31350,201
20250418,131500,2212511100,31350,31350,31350,31350,30
20250418,131400,2211570600,31350,31350,31350,31350,13
20250418,131300,2211163050,31400,31350,31400,31350,99
20250418,131200,2208058900,31350,31350,31350,31350,20
20250418,131100,2207431900,31350,31350,31350,31350,35
20250418,131000,2206334650,31350,31350,31350,31350,0
20250418,130900,2206334650,31350,31350,31350,31350,1002
20250418,130800,2174921950,31300,31350,31350,31300,92
20250418,130700,2172037800,31300,31300,31300,31300,16
20250418,130600,2171537000,31300,31300,31300,31300,1
20250418,130500,2171505700,31300,31300,31300,31300,16
20250418,130400,2171004900,31300,31300,31300,31300,1
20250418,130300,2170973600,31300,31300,31300,31300,0
20250418,130200,2170973600,31300,31300,31300,31300,1
20250418,130100,2170942300,31300,31300,31300,31300,0
20250418,130000,2170942300,31300,31350,31350,31300,2
20250418,125900,2170879650,31300,31300,31300,31300,17
20250418,125800,2170347550,31300,31300,31300,31300,160
20250418,125700,2165339550,31350,31350,31350,31350,15
20250418,125600,2164869300,31300,31300,31300,31300,1
20250418,125500,2164838000,31300,31300,31300,31300,1
20250418,125400,2164806700,31350,31350,31350,31350,6
20250418,125300,2164618600,31350,31350,31350,31350,0
20250418,125200,2164618600,31350,31300,31350,31300,174
20250418,125100,2159163750,31350,31350,31350,31350,0
20250418,125000,2159163750,31350,31350,31350,31350,33
20250418,124900,2158129200,31350,31350,31350,31300,13
20250418,124800,2157721700,31300,31300,31300,31300,44
20250418,124700,2156344500,31300,31300,31300,31300,1
20250418,124600,2156313200,31300,31350,31350,31300,4
20250418,124500,2156187850,31300,31350,31350,31300,161
20250418,124400,2151140550,31300,31300,31300,31300,0
20250418,124300,2151140550,31300,31300,31300,31300,5
20250418,124200,2150984050,31300,31300,31300,31250,244
20250418,124100,2143351950,31250,31250,31250,31250,103
20250418,124000,2140133200,31250,31250,31250,31250,1
20250418,123900,2140101950,31300,31300,31300,31300,12
20250418,123800,2139726350,31300,31300,31300,31300,36
20250418,123700,2138599550,31250,31250,31250,31250,1
20250418,123600,2138568300,31250,31250,31250,31250,1
20250418,123500,2138537050,31250,31250,31250,31250,1
20250418,123400,2138505800,31300,31300,31300,31300,0
20250418,123300,2138505800,31300,31300,31300,31300,2
20250418,123200,2138443200,31300,31300,31300,31300,0
20250418,123100,2138443200,31300,31300,31300,31300,1
20250418,123000,2138411900,31300,31300,31300,31300,11
20250418,122900,2138067600,31300,31300,31300,31300,0
20250418,122800,2138067600,31300,31300,31300,31300,1
20250418,122700,2138036300,31350,31350,31350,31350,2
20250418,122600,2137973600,31350,31250,31350,31250,98
20250418,122500,2134904800,31300,31250,31300,31250,568
20250418,122400,2117129150,31250,31250,31250,31250,45
20250418,122300,2115722900,31250,31250,31250,31250,1
20250418,122200,2115691650,31200,31250,31250,31200,11
20250418,122100,2115347950,31200,31250,31250,31200,53
20250418,122000,2113691800,31250,31250,31250,31250,2
20250418,121900,2113629300,31250,31200,31250,31200,19
20250418,121800,2113036450,31250,31250,31250,31250,3
20250418,121700,2112942700,31200,31250,31250,31200,168
20250418,121600,2107692750,31250,31250,31250,31250,41
20250418,121500,2106411500,31250,31250,31250,31250,1
20250418,121400,2106380250,31300,31250,31300,31250,4
20250418,121300,2106255200,31250,31250,31250,31250,6
20250418,121200,2106067700,31250,31250,31250,31250,108
20250418,121100,2102692700,31250,31250,31250,31200,226
20250418,121000,2095631150,31250,31250,31250,31250,0
20250418,120900,2095631150,31250,31250,31250,31250,51
20250418,120800,2094037400,31250,31250,31250,31250,1
20250418,120700,2094006150,31250,31250,31250,31250,0
20250418,120600,2094006150,31250,31350,31350,31250,558
20250418,120500,2076514550,31300,31300,31300,31300,83
20250418,120400,2073916650,31300,31300,31300,31300,3
20250418,120300,2073822750,31300,31300,31300,31300,0
20250418,120200,2073822750,31300,31350,31350,31300,68
20250418,120100,2071694300,31300,31300,31300,31300,430
20250418,120000,2058235300,31200,31250,31300,31200,649
20250418,115900,2037944800,31200,31250,31300,31200,488
20250418,115800,2022695100,31250,31300,31300,31250,4
20250418,115700,2022570050,31300,31300,31300,31300,0
20250418,115600,2022570050,31300,31300,31300,31300,0
20250418,115500,2022570050,31300,31250,31300,31250,35
20250418,115400,2021474600,31250,31250,31250,31250,0
20250418,115300,2021474600,31250,31250,31250,31250,16
20250418,115200,2020974600,31250,31250,31250,31250,0
20250418,115100,2020974600,31250,31250,31250,31250,6
20250418,115000,2020787100,31250,31250,31300,31200,737
20250418,114900,1997737150,31250,31250,31250,31250,11
20250418,114800,1997393400,31250,31250,31250,31250,17
20250418,114700,1996862150,31250,31250,31250,31250,0
20250418,114600,1996862150,31250,31250,31250,31250,62
20250418,114500,1994924650,31250,31200,31300,31200,793
20250418,114400,1970153650,31150,31150,31150,31150,0
20250418,114300,1970153650,31150,31150,31150,31150,26
20250418,114200,1969343750,31150,31150,31150,31150,39
20250418,114100,1968128900,31150,31150,31150,31150,1
20250418,114000,1968097750,31150,31150,31150,31150,0
20250418,113900,1968097750,31150,31150,31150,31150,1
20250418,113800,1968066600,31150,31150,31150,31150,140
20250418,113700,1963705600,31200,31200,31200,31200,239
20250418,113600,1956248800,31200,31200,31250,31200,246
20250418,113500,1948567850,31200,31150,31200,31100,466
20250418,113400,1934046750,31200,31200,31200,31200,263
20250418,113300,1925841150,31150,31200,31200,31150,210
20250418,113200,1919289650,31250,31200,31250,31200,190
20250418,113100,1913352300,31250,31250,31250,31250,5
20250418,113000,1913196050,31250,31150,31250,31050,347
20250418,112900,1902394850,31200,31100,31250,31100,780
20250418,112800,1878068550,31100,31100,31100,31100,1
20250418,112700,1878037450,31100,31100,31100,31100,0
20250418,112600,1878037450,31100,31150,31150,31100,23
20250418,112500,1877322050,31100,31150,31150,31100,31
20250418,112400,1876357450,31150,31250,31250,31150,203
20250418,112300,1870021500,31225,31200,31250,31200,1239
20250418,112200,1831362975,31150,31150,31150,31150,313
20250418,112100,1821613025,31150,31100,31150,31100,74
20250418,112000,1819308125,31100,31000,31100,31000,88
20250418,111900,1816572025,31050,31050,31050,31050,34
20250418,111800,1815516325,31050,31050,31050,31000,338
20250418,111700,1805031925,31000,31050,31050,31000,70
20250418,111600,1802858925,31050,31050,31050,31000,23
20250418,111500,1802144825,31000,31050,31050,31000,20
20250418,111400,1801523875,31000,31000,31000,31000,62
20250418,111300,1799601875,31000,31000,31000,31000,86
20250418,111200,1796935875,31000,31000,31000,31000,120
20250418,111100,1793215875,31000,31000,31000,30950,12
20250418,111000,1792843925,31000,31000,31000,31000,0
20250418,110900,1792843925,31000,31000,31000,31000,4
20250418,110800,1792719925,31000,30950,31000,30950,91
20250418,110700,1789901975,31000,31000,31000,31000,300
20250418,110600,1780601975,31000,31000,31000,30950,405
20250418,110500,1768047575,31000,31000,31000,31000,103
20250418,110400,1764854575,31000,31000,31000,31000,11
20250418,110300,1764513575,31000,31000,31000,31000,27
20250418,110200,1763676575,31000,30950,31000,30950,36
20250418,110100,1762560675,31000,31000,31000,30950,469
20250418,110000,1748026475,31000,31000,31000,31000,2
20250418,105900,1747964475,30950,30950,30950,30900,68
20250418,105800,1745859925,30950,30950,30950,30950,104
20250418,105700,1742641125,30900,30950,30950,30900,215
20250418,105600,1735995175,30950,30950,30950,30950,90
20250418,105500,1733209675,30950,31000,31000,30950,148
20250418,105400,1728628975,31000,31000,31000,31000,18
20250418,105300,1728070975,31000,31000,31000,31000,6
20250418,105200,1727884975,30950,31000,31000,30950,286
20250418,105100,1719028975,30950,31050,31050,30950,52
20250418,105000,1717414475,31050,31000,31050,31000,41
20250418,104900,1716143375,30950,31150,31150,30950,104
20250418,104800,1712903975,31150,31000,31250,31000,305
20250418,104700,1703404125,30950,30950,30950,30950,1
20250418,104600,1703373175,30950,30950,30950,30950,178
20250418,104500,1697864075,30950,30950,30950,30950,9
20250418,104400,1697585525,30950,30900,30950,30900,75
20250418,104300,1695267775,30900,30900,30900,30900,157
20250418,104200,1690416475,30850,30850,30850,30850,1
20250418,104100,1690385625,30900,30850,30900,30850,83
20250418,104000,1687824975,30850,30850,30850,30850,11
20250418,103900,1687485625,30850,30850,30850,30850,177
20250418,103800,1682025175,30800,30800,30800,30800,1
20250418,103700,1681994375,30800,30800,30800,30750,267
20250418,103600,1673772525,30750,30750,30750,30750,45
20250418,103500,1672388775,30750,30750,30750,30750,118
20250418,103400,1668760275,30750,30750,30750,30750,15
20250418,103300,1668299025,30750,30700,30750,30700,47
20250418,103200,1666854275,30750,30750,30750,30750,20
20250418,103100,1666239275,30700,30750,30750,30700,88
20250418,103000,1663537625,30750,30700,30750,30700,634
20250418,102900,1644047275,30700,30750,30750,30700,395
20250418,102800,1631919775,30750,30750,30750,30750,590
20250418,102700,1613777275,30800,30800,30800,30750,222
20250418,102600,1606939725,30800,30850,30850,30800,381
20250418,102500,1595204725,30800,30800,30800,30800,55
20250418,102400,1593510725,30800,30850,30850,30800,619
20250418,102300,1574417800,30850,30850,30850,30850,1
20250418,102200,1574386950,30900,30850,30900,30850,126
20250418,102100,1570499150,30900,30850,30900,30850,675
20250418,102000,1549674050,30900,30900,30900,30850,4
20250418,101900,1549550500,30900,30900,30900,30900,0
20250418,101800,1549550500,30900,30900,30900,30900,31
20250418,101700,1548592600,30900,30900,30900,30900,105
20250418,101600,1545348100,30900,30900,30900,30850,456
20250418,101500,1531258400,30900,30900,30950,30900,173
20250418,101400,1525909150,30900,30900,30900,30900,79
20250418,101300,1523468050,30900,30900,30900,30850,93
20250418,101200,1520594900,30850,30900,30900,30850,92
20250418,101100,1517755200,30900,30950,30950,30850,1110
20250418,101000,1483449200,31000,31000,31000,31000,59
20250418,100900,1481620200,31000,31050,31050,31000,327
20250418,100800,1471482950,31050,31050,31050,31000,13
20250418,100700,1471079350,31000,31050,31050,31000,74
20250418,100600,1468783650,31100,31000,31100,31000,123
20250418,100500,1464964050,31000,31000,31000,31000,199
20250418,100400,1458795050,31000,31000,31050,31000,391
20250418,100300,1446664400,31000,31050,31050,31000,260
20250418,100200,1438593950,31050,31000,31050,31000,817
20250418,100100,1413257400,31050,31000,31050,31000,83
20250418,100000,1410682600,31050,31000,31050,31000,17
20250418,095900,1410154800,31000,31050,31050,31000,738
20250418,095800,1387275300,31050,31050,31050,31050,146
20250418,095700,1382742000,31100,31050,31100,31050,24
20250418,095600,1381996700,31050,31050,31150,31050,282
20250418,095500,1373239700,31150,31150,31150,31050,36
20250418,095400,1372121450,31150,31100,31150,31050,1937
20250418,095300,1311849250,31100,31200,31200,31050,2911
20250418,095200,1221251200,31200,31200,31200,31150,316
20250418,095100,1211392200,31150,31200,31200,31150,395
20250418,095000,1199068450,31200,31200,31200,31200,258
20250418,094900,1191018850,31200,31200,31250,31200,7
20250418,094800,1190800250,31200,31200,31200,31150,370
20250418,094700,1179256300,31150,31200,31200,31150,24
20250418,094600,1178508100,31200,31150,31200,31150,16
20250418,094500,1178009650,31200,31200,31250,31200,211
20250418,094400,1171426050,31150,31150,31150,31150,194
20250418,094300,1165382950,31150,31200,31200,31150,210
20250418,094200,1158837300,31200,31200,31200,31200,7
20250418,094100,1158618900,31200,31150,31200,31150,178
20250418,094000,1153065400,31150,31150,31150,31100,394
20250418,093900,1140795150,31100,31150,31150,31100,534
20250418,093800,1124162050,31200,31200,31200,31200,224
20250418,093700,1117173250,31200,31200,31200,31175,9
20250418,093600,1116892550,31200,31200,31200,31150,79
20250418,093500,1114427950,31200,31200,31200,31150,1044
20250418,093400,1081895150,31200,31200,31200,31150,450
20250418,093300,1067855300,31200,31250,31250,31200,153
20250418,093200,1063074650,31250,31300,31300,31200,633
20250418,093100,1043318300,31200,31200,31250,31200,428
20250418,093000,1029955800,31200,31200,31200,31150,626
20250418,092900,1010427000,31150,31150,31200,31150,39
20250418,092800,1009210650,31150,31250,31250,31150,1331
20250418,092700,967654700,31250,31300,31300,31250,625
20250418,092600,948098200,31350,31350,31350,31300,758
20250418,092500,924342950,31350,31450,31450,31350,1065
20250418,092400,890900950,31450,31450,31450,31400,583
20250418,092300,872565900,31450,31500,31500,31450,113
20250418,092200,869007050,31450,31500,31500,31450,437
20250418,092100,855261500,31500,31500,31500,31500,1
20250418,092000,855230000,31500,31400,31500,31400,592
20250418,091900,836586150,31450,31500,31500,31450,612
20250418,091800,817338250,31500,31450,31500,31450,1158
20250418,091700,780899600,31450,31450,31450,31400,959
20250418,091600,750777950,31450,31500,31500,31400,527
20250418,091500,734203300,31500,31500,31550,31450,1243
20250418,091400,695031300,31500,31450,31500,31450,851
20250418,091300,668252150,31450,31300,31450,31300,155
20250418,091200,663382250,31400,31250,31400,31250,189
20250418,091100,657455150,31250,31300,31300,31250,740
20250418,091000,634293550,31350,31300,31400,31300,204
20250418,090900,627899150,31300,31350,31350,31200,2311
20250418,090800,555610000,31350,31350,31350,31350,206
20250418,090700,549151900,31350,31400,31450,31350,1810
20250418,090600,492349800,31450,31500,31500,31400,1713
20250418,090500,438433250,31550,31550,31550,31550,325
20250418,090400,428179500,31500,31550,31600,31500,990
20250418,090300,396963050,31550,31650,31650,31500,4031
20250418,090200,269795200,31700,31700,31750,31600,1214
20250418,090100,231333650,31700,31700,31800,31700,424
20250418,090000,217880700,31700,31700,31800,31550,6879
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 185900 2702522925 31450 31450 31450 31450 2614
3 20250418 185800 2702522925 31450 31450 31450 31450 0
4 20250418 185700 2702522925 31450 31450 31450 31450 0
5 20250418 185600 2702522925 31450 31450 31450 31450 0
6 20250418 185500 2702522925 31450 31450 31450 31450 0
7 20250418 185400 2702522925 31450 31450 31450 31450 0
8 20250418 185300 2702522925 31450 31450 31450 31450 0
9 20250418 185200 2702522925 31450 31450 31450 31450 0
10 20250418 185100 2702522925 31450 31450 31450 31450 0
11 20250418 185000 2702522925 31450 31450 31450 31450 0
12 20250418 184900 2702522925 31450 31450 31450 31450 0
13 20250418 184800 2702522925 31450 31450 31450 31450 0
14 20250418 184700 2702522925 31450 31450 31450 31450 0
15 20250418 184600 2702522925 31450 31450 31450 31450 0
16 20250418 184500 2702522925 31450 31450 31450 31450 0
17 20250418 184400 2702522925 31450 31450 31450 31450 0
18 20250418 184300 2702522925 31450 31450 31450 31450 0
19 20250418 184200 2702522925 31450 31450 31450 31450 0
20 20250418 184100 2702522925 31450 31450 31450 31450 0
21 20250418 184000 2702522925 31450 31450 31450 31450 0
22 20250418 183900 2702522925 31450 31450 31450 31450 0
23 20250418 183800 2702522925 31450 31450 31450 31450 0
24 20250418 183700 2702522925 31450 31450 31450 31450 0
25 20250418 183600 2702522925 31450 31450 31450 31450 0
26 20250418 183500 2702522925 31450 31450 31450 31450 0
27 20250418 183400 2702522925 31450 31450 31450 31450 0
28 20250418 183300 2702522925 31450 31450 31450 31450 0
29 20250418 183200 2702522925 31450 31450 31450 31450 0
30 20250418 183100 2702522925 31450 31450 31450 31450 0
31 20250418 183000 2702522925 31450 31450 31450 31450 0
32 20250418 182900 2702522925 31450 31450 31450 31450 2614
33 20250418 182800 2702522925 31450 31450 31450 31450 0
34 20250418 182700 2702522925 31450 31450 31450 31450 0
35 20250418 182600 2702522925 31450 31450 31450 31450 0
36 20250418 182500 2702522925 31450 31450 31450 31450 0
37 20250418 182400 2702522925 31450 31450 31450 31450 0
38 20250418 182300 2702522925 31450 31450 31450 31450 0
39 20250418 182200 2702522925 31450 31450 31450 31450 0
40 20250418 182100 2702522925 31450 31450 31450 31450 0
41 20250418 182000 2702522925 31450 31450 31450 31450 0
42 20250418 181900 2702522925 31450 31450 31450 31450 0
43 20250418 181800 2702522925 31450 31450 31450 31450 0
44 20250418 181700 2702522925 31450 31450 31450 31450 0
45 20250418 181600 2702522925 31450 31450 31450 31450 0
46 20250418 181500 2702522925 31450 31450 31450 31450 0
47 20250418 181400 2702522925 31450 31450 31450 31450 0
48 20250418 181300 2702522925 31450 31450 31450 31450 0
49 20250418 181200 2702522925 31450 31450 31450 31450 0
50 20250418 181100 2702522925 31450 31450 31450 31450 0
51 20250418 181000 2702522925 31450 31450 31450 31450 0
52 20250418 180900 2702522925 31450 31450 31450 31450 0
53 20250418 180800 2702522925 31450 31450 31450 31450 0
54 20250418 180700 2702522925 31450 31450 31450 31450 0
55 20250418 180600 2702522925 31450 31450 31450 31450 0
56 20250418 180500 2702522925 31450 31450 31450 31450 0
57 20250418 180400 2702522925 31450 31450 31450 31450 0
58 20250418 180300 2702522925 31450 31450 31450 31450 0
59 20250418 180200 2702522925 31450 31450 31450 31450 0
60 20250418 180100 2702522925 31450 31450 31450 31450 0
61 20250418 180000 2702522925 31450 31450 31450 31450 0
62 20250418 175900 2702522925 31450 31450 31450 31450 2614
63 20250418 175800 2702522925 31450 31450 31450 31450 0
64 20250418 175700 2702522925 31450 31450 31450 31450 0
65 20250418 175600 2702522925 31450 31450 31450 31450 0
66 20250418 175500 2702522925 31450 31450 31450 31450 0
67 20250418 175400 2702522925 31450 31450 31450 31450 0
68 20250418 175300 2702522925 31450 31450 31450 31450 0
69 20250418 175200 2702522925 31450 31450 31450 31450 0
70 20250418 175100 2702522925 31450 31450 31450 31450 0
71 20250418 175000 2702522925 31450 31450 31450 31450 0
72 20250418 174900 2702522925 31450 31450 31450 31450 0
73 20250418 174800 2702522925 31450 31450 31450 31450 0
74 20250418 174700 2702522925 31450 31450 31450 31450 0
75 20250418 174600 2702522925 31450 31450 31450 31450 0
76 20250418 174500 2702522925 31450 31450 31450 31450 0
77 20250418 174400 2702522925 31450 31450 31450 31450 0
78 20250418 174300 2702522925 31450 31450 31450 31450 0
79 20250418 174200 2702522925 31450 31450 31450 31450 0
80 20250418 174100 2702522925 31450 31450 31450 31450 0
81 20250418 174000 2702522925 31450 31450 31450 31450 0
82 20250418 173900 2702522925 31450 31450 31450 31450 0
83 20250418 173800 2702522925 31450 31450 31450 31450 0
84 20250418 173700 2702522925 31450 31450 31450 31450 0
85 20250418 173600 2702522925 31450 31450 31450 31450 0
86 20250418 173500 2702522925 31450 31450 31450 31450 0
87 20250418 173400 2702522925 31450 31450 31450 31450 0
88 20250418 173300 2702522925 31450 31450 31450 31450 0
89 20250418 173200 2702522925 31450 31450 31450 31450 0
90 20250418 173100 2702522925 31450 31450 31450 31450 0
91 20250418 173000 2702522925 31450 31450 31450 31450 0
92 20250418 172900 2702522925 31450 31450 31450 31450 2614
93 20250418 172800 2702522925 31450 31450 31450 31450 0
94 20250418 172700 2702522925 31450 31450 31450 31450 0
95 20250418 172600 2702522925 31450 31450 31450 31450 0
96 20250418 172500 2702522925 31450 31450 31450 31450 0
97 20250418 172400 2702522925 31450 31450 31450 31450 0
98 20250418 172300 2702522925 31450 31450 31450 31450 0
99 20250418 172200 2702522925 31450 31450 31450 31450 0
100 20250418 172100 2702522925 31450 31450 31450 31450 0
101 20250418 172000 2702522925 31450 31450 31450 31450 0
102 20250418 171900 2702522925 31450 31450 31450 31450 0
103 20250418 171800 2702522925 31450 31450 31450 31450 0
104 20250418 171700 2702522925 31450 31450 31450 31450 0
105 20250418 171600 2702522925 31450 31450 31450 31450 0
106 20250418 171500 2702522925 31450 31450 31450 31450 0
107 20250418 171400 2702522925 31450 31450 31450 31450 0
108 20250418 171300 2702522925 31450 31450 31450 31450 0
109 20250418 171200 2702522925 31450 31450 31450 31450 0
110 20250418 171100 2702522925 31450 31450 31450 31450 0
111 20250418 171000 2702522925 31450 31450 31450 31450 0
112 20250418 170900 2702522925 31450 31450 31450 31450 0
113 20250418 170800 2702522925 31450 31450 31450 31450 0
114 20250418 170700 2702522925 31450 31450 31450 31450 0
115 20250418 170600 2702522925 31450 31450 31450 31450 0
116 20250418 170500 2702522925 31450 31450 31450 31450 0
117 20250418 170400 2702522925 31450 31450 31450 31450 0
118 20250418 170300 2702522925 31450 31450 31450 31450 0
119 20250418 170200 2702522925 31450 31450 31450 31450 0
120 20250418 170100 2702522925 31450 31450 31450 31450 0
121 20250418 170000 2702522925 31450 31450 31450 31450 0
122 20250418 165900 2702522925 31450 31450 31450 31450 2614
123 20250418 165800 2702522925 31450 31450 31450 31450 0
124 20250418 165700 2702522925 31450 31450 31450 31450 0
125 20250418 165600 2702522925 31450 31450 31450 31450 0
126 20250418 165500 2702522925 31450 31450 31450 31450 0
127 20250418 165400 2702522925 31450 31450 31450 31450 0
128 20250418 165300 2702522925 31450 31450 31450 31450 0
129 20250418 165200 2702522925 31450 31450 31450 31450 0
130 20250418 165100 2702522925 31450 31450 31450 31450 0
131 20250418 165000 2702522925 31450 31450 31450 31450 0
132 20250418 164900 2702522925 31450 31450 31450 31450 0
133 20250418 164800 2702522925 31450 31450 31450 31450 0
134 20250418 164700 2702522925 31450 31450 31450 31450 0
135 20250418 164600 2702522925 31450 31450 31450 31450 0
136 20250418 164500 2702522925 31450 31450 31450 31450 0
137 20250418 164400 2702522925 31450 31450 31450 31450 0
138 20250418 164300 2702522925 31450 31450 31450 31450 0
139 20250418 164200 2702522925 31450 31450 31450 31450 0
140 20250418 164100 2702522925 31450 31450 31450 31450 0
141 20250418 164000 2702522925 31450 31450 31450 31450 0
142 20250418 163900 2702522925 31450 31450 31450 31450 0
143 20250418 163800 2702522925 31450 31450 31450 31450 0
144 20250418 163700 2702522925 31450 31450 31450 31450 0
145 20250418 163600 2702522925 31450 31450 31450 31450 0
146 20250418 163500 2702522925 31450 31450 31450 31450 0
147 20250418 163400 2702522925 31450 31450 31450 31450 0
148 20250418 163300 2702522925 31450 31450 31450 31450 0
149 20250418 163200 2702522925 31450 31450 31450 31450 0
150 20250418 163100 2702522925 31450 31450 31450 31450 0
151 20250418 163000 2702522925 31450 31450 31450 31450 0
152 20250418 162900 2702522925 31450 31450 31450 31450 2614
153 20250418 162800 2702522925 31450 31450 31450 31450 0
154 20250418 162700 2702522925 31450 31450 31450 31450 0
155 20250418 162600 2702522925 31450 31450 31450 31450 0
156 20250418 162500 2702522925 31450 31450 31450 31450 0
157 20250418 162400 2702522925 31450 31450 31450 31450 0
158 20250418 162300 2702522925 31450 31450 31450 31450 0
159 20250418 162200 2702522925 31450 31450 31450 31450 0
160 20250418 162100 2702522925 31450 31450 31450 31450 0
161 20250418 162000 2702522925 31450 31450 31450 31450 0
162 20250418 161900 2702522925 31450 31450 31450 31450 0
163 20250418 161800 2702522925 31450 31450 31450 31450 0
164 20250418 161700 2702522925 31450 31450 31450 31450 0
165 20250418 161600 2702522925 31450 31450 31450 31450 0
166 20250418 161500 2702522925 31450 31450 31450 31450 0
167 20250418 161400 2702522925 31450 31450 31450 31450 0
168 20250418 161300 2702522925 31450 31450 31450 31450 0
169 20250418 161200 2702522925 31450 31450 31450 31450 0
170 20250418 161100 2702522925 31450 31450 31450 31450 0
171 20250418 161000 2702522925 31450 31450 31450 31450 0
172 20250418 160900 2702522925 31450 31450 31450 31450 0
173 20250418 160800 2702522925 31450 31450 31450 31450 0
174 20250418 160700 2702522925 31450 31450 31450 31450 0
175 20250418 160600 2702522925 31450 31450 31450 31450 0
176 20250418 160500 2702522925 31450 31450 31450 31450 0
177 20250418 160400 2702522925 31450 31450 31450 31450 0
178 20250418 160300 2702522925 31450 31450 31450 31450 0
179 20250418 160200 2702522925 31450 31450 31450 31450 0
180 20250418 160100 2702522925 31450 31450 31450 31450 0
181 20250418 160000 2702522925 31450 31450 31450 31450 0
182 20250418 155900 2702522925 31450 31450 31450 31450 2614
183 20250418 155800 2702522925 31450 31450 31450 31450 0
184 20250418 155700 2702522925 31450 31450 31450 31450 0
185 20250418 155600 2702522925 31450 31450 31450 31450 0
186 20250418 155500 2702522925 31450 31450 31450 31450 0
187 20250418 155400 2702522925 31450 31450 31450 31450 0
188 20250418 155300 2702522925 31450 31450 31450 31450 0
189 20250418 155200 2702522925 31450 31450 31450 31450 0
190 20250418 155100 2702522925 31450 31450 31450 31450 0
191 20250418 155000 2702522925 31450 31450 31450 31450 0
192 20250418 154900 2702522925 31450 31450 31450 31450 0
193 20250418 154800 2702522925 31450 31450 31450 31450 0
194 20250418 154700 2702522925 31450 31450 31450 31450 0
195 20250418 154600 2702522925 31450 31450 31450 31450 0
196 20250418 154500 2702522925 31450 31450 31450 31450 0
197 20250418 154400 2702522925 31450 31450 31450 31450 0
198 20250418 154300 2702522925 31450 31450 31450 31450 0
199 20250418 154200 2702522925 31450 31450 31450 31450 0
200 20250418 154100 2702522925 31450 31450 31450 31450 0
201 20250418 154000 2702522925 31450 31450 31450 31450 0
202 20250418 153900 2702522925 31450 31450 31450 31450 0
203 20250418 153800 2702522925 31450 31450 31450 31450 0
204 20250418 153700 2702522925 31450 31450 31450 31450 0
205 20250418 153600 2702522925 31450 31450 31450 31450 0
206 20250418 153500 2702522925 31450 31450 31450 31450 0
207 20250418 153400 2702522925 31450 31450 31450 31450 0
208 20250418 153300 2702522925 31450 31450 31450 31450 0
209 20250418 153200 2702522925 31450 31450 31450 31450 0
210 20250418 153100 2702522925 31450 31450 31450 31450 0
211 20250418 153000 2702522925 31450 31450 31450 31450 2614
212 20250418 152900 2620312625 31350 31350 31350 31350 0
213 20250418 152800 2620312625 31350 31350 31350 31350 0
214 20250418 152700 2620312625 31350 31350 31350 31350 0
215 20250418 152600 2620312625 31350 31350 31350 31350 0
216 20250418 152500 2620312625 31350 31350 31350 31350 0
217 20250418 152400 2620312625 31350 31350 31350 31350 0
218 20250418 152300 2620312625 31350 31350 31350 31350 0
219 20250418 152200 2620312625 31350 31350 31350 31350 0
220 20250418 152100 2620312625 31350 31350 31350 31350 0
221 20250418 152000 2620312625 31350 31350 31350 31350 0
222 20250418 151900 2620312625 31350 31350 31400 31350 204
223 20250418 151800 2613914675 31300 31400 31400 31300 684
224 20250418 151700 2592475575 31400 31400 31400 31350 162
225 20250418 151600 2587390025 31400 31400 31400 31350 132
226 20250418 151500 2583245625 31350 31350 31400 31350 90
227 20250418 151400 2580420925 31400 31350 31400 31350 194
228 20250418 151300 2574330175 31400 31400 31400 31350 45
229 20250418 151200 2572917225 31400 31400 31400 31350 64
230 20250418 151100 2570907675 31400 31400 31400 31350 20
231 20250418 151000 2570279825 31400 31350 31400 31350 34
232 20250418 150900 2569212525 31350 31400 31400 31350 99
233 20250418 150800 2566108225 31400 31400 31400 31350 17
234 20250418 150700 2565574475 31400 31350 31400 31350 349
235 20250418 150600 2554632725 31350 31350 31350 31300 17
236 20250418 150500 2554099825 31350 31400 31400 31350 42
237 20250418 150400 2552782775 31350 31400 31400 31350 26
238 20250418 150300 2551966925 31350 31350 31400 31350 248
239 20250418 150200 2544191275 31400 31400 31400 31300 88
240 20250418 150100 2541431375 31350 31400 31400 31300 612
241 20250418 150000 2522243425 31400 31400 31400 31350 79
242 20250418 145900 2519766125 31400 31350 31400 31350 285
243 20250418 145800 2510825625 31400 31400 31400 31350 14
244 20250418 145700 2510386075 31400 31400 31400 31300 254
245 20250418 145600 2502422825 31400 31400 31400 31350 13
246 20250418 145500 2502014675 31350 31400 31400 31350 29
247 20250418 145400 2501104125 31400 31350 31400 31350 115
248 20250418 145300 2497498775 31325 31325 31325 31325 140
249 20250418 145200 2493113275 31375 31350 31375 31350 40
250 20250418 145100 2491859025 31350 31350 31350 31350 34
251 20250418 145000 2490793125 31350 31350 31400 31300 67
252 20250418 144900 2488692675 31300 31300 31350 31300 40
253 20250418 144800 2487440625 31350 31350 31350 31350 76
254 20250418 144700 2485058025 31350 31350 31350 31350 27
255 20250418 144600 2484211575 31350 31350 31350 31350 38
256 20250418 144500 2483020275 31350 31350 31350 31350 22
257 20250418 144400 2482330575 31350 31400 31400 31350 17
258 20250418 144300 2481797575 31350 31350 31350 31350 24
259 20250418 144200 2481045175 31350 31350 31350 31350 56
260 20250418 144100 2479289575 31350 31350 31350 31350 36
261 20250418 144000 2478160975 31350 31350 31350 31350 1
262 20250418 143900 2478129625 31350 31350 31350 31350 341
263 20250418 143800 2467439275 31350 31350 31350 31350 1
264 20250418 143700 2467407925 31350 31350 31350 31350 19
265 20250418 143600 2466812275 31350 31350 31350 31350 120
266 20250418 143500 2463050275 31350 31350 31350 31350 2
267 20250418 143400 2462987575 31400 31400 31400 31400 17
268 20250418 143300 2462453775 31350 31350 31400 31350 257
269 20250418 143200 2454396225 31350 31375 31375 31350 8
270 20250418 143100 2454145400 31375 31375 31375 31375 6
271 20250418 143000 2453957150 31350 31300 31350 31300 622
272 20250418 142900 2434460425 31300 31300 31300 31300 59
273 20250418 142800 2432613725 31300 31300 31300 31300 20
274 20250418 142700 2431987725 31300 31300 31300 31300 1
275 20250418 142600 2431956425 31300 31350 31350 31300 98
276 20250418 142500 2428888775 31300 31300 31300 31300 220
277 20250418 142400 2422002775 31300 31300 31300 31300 21
278 20250418 142300 2421345475 31350 31300 31350 31300 6
279 20250418 142200 2421157475 31300 31300 31300 31300 2
280 20250418 142100 2421094875 31300 31300 31300 31300 2
281 20250418 142000 2421032275 31300 31300 31300 31300 28
282 20250418 141900 2420155875 31300 31300 31300 31300 111
283 20250418 141800 2416681575 31350 31350 31350 31300 43
284 20250418 141700 2415335250 31300 31300 31300 31300 2
285 20250418 141600 2415272650 31300 31300 31300 31300 100
286 20250418 141500 2412142650 31300 31300 31300 31300 91
287 20250418 141400 2409294350 31300 31300 31350 31300 121
288 20250418 141300 2405501500 31300 31300 31300 31300 20
289 20250418 141200 2404875500 31300 31300 31300 31300 40
290 20250418 141100 2403623500 31300 31300 31300 31300 55
291 20250418 141000 2401902000 31300 31350 31350 31300 28
292 20250418 140900 2401025350 31300 31300 31325 31300 39
293 20250418 140800 2399804625 31300 31300 31350 31300 4
294 20250418 140700 2399679325 31350 31350 31350 31300 171
295 20250418 140600 2394319125 31400 31350 31400 31350 3
296 20250418 140500 2394225025 31400 31400 31400 31350 17
297 20250418 140400 2393691975 31350 31350 31350 31350 164
298 20250418 140300 2388550575 31400 31350 31400 31350 3
299 20250418 140200 2388456425 31350 31350 31350 31350 2
300 20250418 140100 2388393725 31350 31350 31350 31350 3
301 20250418 140000 2388299675 31350 31350 31350 31350 5
302 20250418 135900 2388142925 31350 31350 31350 31350 2
303 20250418 135800 2388080225 31350 31400 31400 31350 491
304 20250418 135700 2372663375 31350 31350 31350 31350 17
305 20250418 135600 2372130425 31350 31400 31400 31350 148
306 20250418 135500 2367483275 31350 31350 31400 31350 4
307 20250418 135400 2367357825 31400 31400 31400 31350 75
308 20250418 135300 2365002875 31350 31350 31400 31350 3
309 20250418 135200 2364908775 31400 31400 31400 31400 2
310 20250418 135100 2364845975 31400 31400 31400 31400 198
311 20250418 135000 2358628775 31400 31400 31400 31400 27
312 20250418 134900 2357780975 31400 31400 31400 31400 3
313 20250418 134800 2357686775 31400 31400 31400 31400 3
314 20250418 134700 2357592575 31400 31400 31400 31400 107
315 20250418 134600 2354232775 31400 31400 31400 31400 16
316 20250418 134500 2353730375 31450 31450 31450 31450 0
317 20250418 134400 2353730375 31450 31400 31450 31400 2
318 20250418 134300 2353667525 31400 31400 31400 31350 67
319 20250418 134200 2351564575 31400 31450 31450 31400 73
320 20250418 134100 2349272275 31400 31425 31425 31400 26
321 20250418 134000 2348455850 31400 31400 31400 31400 0
322 20250418 133900 2348455850 31400 31450 31450 31400 26
323 20250418 133800 2347639400 31400 31400 31400 31400 2
324 20250418 133700 2347576600 31400 31400 31400 31400 16
325 20250418 133600 2347074200 31400 31400 31400 31400 10
326 20250418 133500 2346760200 31400 31400 31400 31400 0
327 20250418 133400 2346760200 31400 31400 31400 31400 0
328 20250418 133300 2346760200 31400 31400 31400 31400 69
329 20250418 133200 2344593600 31400 31400 31400 31400 6
330 20250418 133100 2344405200 31450 31450 31450 31450 5
331 20250418 133000 2344247950 31400 31400 31400 31400 18
332 20250418 132900 2343682750 31400 31400 31400 31400 2
333 20250418 132800 2343619950 31450 31450 31450 31450 1
334 20250418 132700 2343588500 31400 31450 31450 31400 546
335 20250418 132600 2326440100 31450 31450 31450 31450 884
336 20250418 132500 2298638300 31450 31450 31450 31450 101
337 20250418 132400 2295461850 31450 31400 31450 31400 256
338 20250418 132300 2287422450 31400 31400 31400 31400 102
339 20250418 132200 2284219650 31450 31350 31450 31350 1122
340 20250418 132100 2248983650 31350 31350 31350 31350 43
341 20250418 132000 2247635600 31350 31350 31350 31350 50
342 20250418 131900 2246068100 31350 31300 31350 31300 298
343 20250418 131800 2236725950 31350 31350 31350 31350 288
344 20250418 131700 2227697150 31400 31350 31400 31350 283
345 20250418 131600 2218812450 31350 31350 31350 31350 201
346 20250418 131500 2212511100 31350 31350 31350 31350 30
347 20250418 131400 2211570600 31350 31350 31350 31350 13
348 20250418 131300 2211163050 31400 31350 31400 31350 99
349 20250418 131200 2208058900 31350 31350 31350 31350 20
350 20250418 131100 2207431900 31350 31350 31350 31350 35
351 20250418 131000 2206334650 31350 31350 31350 31350 0
352 20250418 130900 2206334650 31350 31350 31350 31350 1002
353 20250418 130800 2174921950 31300 31350 31350 31300 92
354 20250418 130700 2172037800 31300 31300 31300 31300 16
355 20250418 130600 2171537000 31300 31300 31300 31300 1
356 20250418 130500 2171505700 31300 31300 31300 31300 16
357 20250418 130400 2171004900 31300 31300 31300 31300 1
358 20250418 130300 2170973600 31300 31300 31300 31300 0
359 20250418 130200 2170973600 31300 31300 31300 31300 1
360 20250418 130100 2170942300 31300 31300 31300 31300 0
361 20250418 130000 2170942300 31300 31350 31350 31300 2
362 20250418 125900 2170879650 31300 31300 31300 31300 17
363 20250418 125800 2170347550 31300 31300 31300 31300 160
364 20250418 125700 2165339550 31350 31350 31350 31350 15
365 20250418 125600 2164869300 31300 31300 31300 31300 1
366 20250418 125500 2164838000 31300 31300 31300 31300 1
367 20250418 125400 2164806700 31350 31350 31350 31350 6
368 20250418 125300 2164618600 31350 31350 31350 31350 0
369 20250418 125200 2164618600 31350 31300 31350 31300 174
370 20250418 125100 2159163750 31350 31350 31350 31350 0
371 20250418 125000 2159163750 31350 31350 31350 31350 33
372 20250418 124900 2158129200 31350 31350 31350 31300 13
373 20250418 124800 2157721700 31300 31300 31300 31300 44
374 20250418 124700 2156344500 31300 31300 31300 31300 1
375 20250418 124600 2156313200 31300 31350 31350 31300 4
376 20250418 124500 2156187850 31300 31350 31350 31300 161
377 20250418 124400 2151140550 31300 31300 31300 31300 0
378 20250418 124300 2151140550 31300 31300 31300 31300 5
379 20250418 124200 2150984050 31300 31300 31300 31250 244
380 20250418 124100 2143351950 31250 31250 31250 31250 103
381 20250418 124000 2140133200 31250 31250 31250 31250 1
382 20250418 123900 2140101950 31300 31300 31300 31300 12
383 20250418 123800 2139726350 31300 31300 31300 31300 36
384 20250418 123700 2138599550 31250 31250 31250 31250 1
385 20250418 123600 2138568300 31250 31250 31250 31250 1
386 20250418 123500 2138537050 31250 31250 31250 31250 1
387 20250418 123400 2138505800 31300 31300 31300 31300 0
388 20250418 123300 2138505800 31300 31300 31300 31300 2
389 20250418 123200 2138443200 31300 31300 31300 31300 0
390 20250418 123100 2138443200 31300 31300 31300 31300 1
391 20250418 123000 2138411900 31300 31300 31300 31300 11
392 20250418 122900 2138067600 31300 31300 31300 31300 0
393 20250418 122800 2138067600 31300 31300 31300 31300 1
394 20250418 122700 2138036300 31350 31350 31350 31350 2
395 20250418 122600 2137973600 31350 31250 31350 31250 98
396 20250418 122500 2134904800 31300 31250 31300 31250 568
397 20250418 122400 2117129150 31250 31250 31250 31250 45
398 20250418 122300 2115722900 31250 31250 31250 31250 1
399 20250418 122200 2115691650 31200 31250 31250 31200 11
400 20250418 122100 2115347950 31200 31250 31250 31200 53
401 20250418 122000 2113691800 31250 31250 31250 31250 2
402 20250418 121900 2113629300 31250 31200 31250 31200 19
403 20250418 121800 2113036450 31250 31250 31250 31250 3
404 20250418 121700 2112942700 31200 31250 31250 31200 168
405 20250418 121600 2107692750 31250 31250 31250 31250 41
406 20250418 121500 2106411500 31250 31250 31250 31250 1
407 20250418 121400 2106380250 31300 31250 31300 31250 4
408 20250418 121300 2106255200 31250 31250 31250 31250 6
409 20250418 121200 2106067700 31250 31250 31250 31250 108
410 20250418 121100 2102692700 31250 31250 31250 31200 226
411 20250418 121000 2095631150 31250 31250 31250 31250 0
412 20250418 120900 2095631150 31250 31250 31250 31250 51
413 20250418 120800 2094037400 31250 31250 31250 31250 1
414 20250418 120700 2094006150 31250 31250 31250 31250 0
415 20250418 120600 2094006150 31250 31350 31350 31250 558
416 20250418 120500 2076514550 31300 31300 31300 31300 83
417 20250418 120400 2073916650 31300 31300 31300 31300 3
418 20250418 120300 2073822750 31300 31300 31300 31300 0
419 20250418 120200 2073822750 31300 31350 31350 31300 68
420 20250418 120100 2071694300 31300 31300 31300 31300 430
421 20250418 120000 2058235300 31200 31250 31300 31200 649
422 20250418 115900 2037944800 31200 31250 31300 31200 488
423 20250418 115800 2022695100 31250 31300 31300 31250 4
424 20250418 115700 2022570050 31300 31300 31300 31300 0
425 20250418 115600 2022570050 31300 31300 31300 31300 0
426 20250418 115500 2022570050 31300 31250 31300 31250 35
427 20250418 115400 2021474600 31250 31250 31250 31250 0
428 20250418 115300 2021474600 31250 31250 31250 31250 16
429 20250418 115200 2020974600 31250 31250 31250 31250 0
430 20250418 115100 2020974600 31250 31250 31250 31250 6
431 20250418 115000 2020787100 31250 31250 31300 31200 737
432 20250418 114900 1997737150 31250 31250 31250 31250 11
433 20250418 114800 1997393400 31250 31250 31250 31250 17
434 20250418 114700 1996862150 31250 31250 31250 31250 0
435 20250418 114600 1996862150 31250 31250 31250 31250 62
436 20250418 114500 1994924650 31250 31200 31300 31200 793
437 20250418 114400 1970153650 31150 31150 31150 31150 0
438 20250418 114300 1970153650 31150 31150 31150 31150 26
439 20250418 114200 1969343750 31150 31150 31150 31150 39
440 20250418 114100 1968128900 31150 31150 31150 31150 1
441 20250418 114000 1968097750 31150 31150 31150 31150 0
442 20250418 113900 1968097750 31150 31150 31150 31150 1
443 20250418 113800 1968066600 31150 31150 31150 31150 140
444 20250418 113700 1963705600 31200 31200 31200 31200 239
445 20250418 113600 1956248800 31200 31200 31250 31200 246
446 20250418 113500 1948567850 31200 31150 31200 31100 466
447 20250418 113400 1934046750 31200 31200 31200 31200 263
448 20250418 113300 1925841150 31150 31200 31200 31150 210
449 20250418 113200 1919289650 31250 31200 31250 31200 190
450 20250418 113100 1913352300 31250 31250 31250 31250 5
451 20250418 113000 1913196050 31250 31150 31250 31050 347
452 20250418 112900 1902394850 31200 31100 31250 31100 780
453 20250418 112800 1878068550 31100 31100 31100 31100 1
454 20250418 112700 1878037450 31100 31100 31100 31100 0
455 20250418 112600 1878037450 31100 31150 31150 31100 23
456 20250418 112500 1877322050 31100 31150 31150 31100 31
457 20250418 112400 1876357450 31150 31250 31250 31150 203
458 20250418 112300 1870021500 31225 31200 31250 31200 1239
459 20250418 112200 1831362975 31150 31150 31150 31150 313
460 20250418 112100 1821613025 31150 31100 31150 31100 74
461 20250418 112000 1819308125 31100 31000 31100 31000 88
462 20250418 111900 1816572025 31050 31050 31050 31050 34
463 20250418 111800 1815516325 31050 31050 31050 31000 338
464 20250418 111700 1805031925 31000 31050 31050 31000 70
465 20250418 111600 1802858925 31050 31050 31050 31000 23
466 20250418 111500 1802144825 31000 31050 31050 31000 20
467 20250418 111400 1801523875 31000 31000 31000 31000 62
468 20250418 111300 1799601875 31000 31000 31000 31000 86
469 20250418 111200 1796935875 31000 31000 31000 31000 120
470 20250418 111100 1793215875 31000 31000 31000 30950 12
471 20250418 111000 1792843925 31000 31000 31000 31000 0
472 20250418 110900 1792843925 31000 31000 31000 31000 4
473 20250418 110800 1792719925 31000 30950 31000 30950 91
474 20250418 110700 1789901975 31000 31000 31000 31000 300
475 20250418 110600 1780601975 31000 31000 31000 30950 405
476 20250418 110500 1768047575 31000 31000 31000 31000 103
477 20250418 110400 1764854575 31000 31000 31000 31000 11
478 20250418 110300 1764513575 31000 31000 31000 31000 27
479 20250418 110200 1763676575 31000 30950 31000 30950 36
480 20250418 110100 1762560675 31000 31000 31000 30950 469
481 20250418 110000 1748026475 31000 31000 31000 31000 2
482 20250418 105900 1747964475 30950 30950 30950 30900 68
483 20250418 105800 1745859925 30950 30950 30950 30950 104
484 20250418 105700 1742641125 30900 30950 30950 30900 215
485 20250418 105600 1735995175 30950 30950 30950 30950 90
486 20250418 105500 1733209675 30950 31000 31000 30950 148
487 20250418 105400 1728628975 31000 31000 31000 31000 18
488 20250418 105300 1728070975 31000 31000 31000 31000 6
489 20250418 105200 1727884975 30950 31000 31000 30950 286
490 20250418 105100 1719028975 30950 31050 31050 30950 52
491 20250418 105000 1717414475 31050 31000 31050 31000 41
492 20250418 104900 1716143375 30950 31150 31150 30950 104
493 20250418 104800 1712903975 31150 31000 31250 31000 305
494 20250418 104700 1703404125 30950 30950 30950 30950 1
495 20250418 104600 1703373175 30950 30950 30950 30950 178
496 20250418 104500 1697864075 30950 30950 30950 30950 9
497 20250418 104400 1697585525 30950 30900 30950 30900 75
498 20250418 104300 1695267775 30900 30900 30900 30900 157
499 20250418 104200 1690416475 30850 30850 30850 30850 1
500 20250418 104100 1690385625 30900 30850 30900 30850 83
501 20250418 104000 1687824975 30850 30850 30850 30850 11
502 20250418 103900 1687485625 30850 30850 30850 30850 177
503 20250418 103800 1682025175 30800 30800 30800 30800 1
504 20250418 103700 1681994375 30800 30800 30800 30750 267
505 20250418 103600 1673772525 30750 30750 30750 30750 45
506 20250418 103500 1672388775 30750 30750 30750 30750 118
507 20250418 103400 1668760275 30750 30750 30750 30750 15
508 20250418 103300 1668299025 30750 30700 30750 30700 47
509 20250418 103200 1666854275 30750 30750 30750 30750 20
510 20250418 103100 1666239275 30700 30750 30750 30700 88
511 20250418 103000 1663537625 30750 30700 30750 30700 634
512 20250418 102900 1644047275 30700 30750 30750 30700 395
513 20250418 102800 1631919775 30750 30750 30750 30750 590
514 20250418 102700 1613777275 30800 30800 30800 30750 222
515 20250418 102600 1606939725 30800 30850 30850 30800 381
516 20250418 102500 1595204725 30800 30800 30800 30800 55
517 20250418 102400 1593510725 30800 30850 30850 30800 619
518 20250418 102300 1574417800 30850 30850 30850 30850 1
519 20250418 102200 1574386950 30900 30850 30900 30850 126
520 20250418 102100 1570499150 30900 30850 30900 30850 675
521 20250418 102000 1549674050 30900 30900 30900 30850 4
522 20250418 101900 1549550500 30900 30900 30900 30900 0
523 20250418 101800 1549550500 30900 30900 30900 30900 31
524 20250418 101700 1548592600 30900 30900 30900 30900 105
525 20250418 101600 1545348100 30900 30900 30900 30850 456
526 20250418 101500 1531258400 30900 30900 30950 30900 173
527 20250418 101400 1525909150 30900 30900 30900 30900 79
528 20250418 101300 1523468050 30900 30900 30900 30850 93
529 20250418 101200 1520594900 30850 30900 30900 30850 92
530 20250418 101100 1517755200 30900 30950 30950 30850 1110
531 20250418 101000 1483449200 31000 31000 31000 31000 59
532 20250418 100900 1481620200 31000 31050 31050 31000 327
533 20250418 100800 1471482950 31050 31050 31050 31000 13
534 20250418 100700 1471079350 31000 31050 31050 31000 74
535 20250418 100600 1468783650 31100 31000 31100 31000 123
536 20250418 100500 1464964050 31000 31000 31000 31000 199
537 20250418 100400 1458795050 31000 31000 31050 31000 391
538 20250418 100300 1446664400 31000 31050 31050 31000 260
539 20250418 100200 1438593950 31050 31000 31050 31000 817
540 20250418 100100 1413257400 31050 31000 31050 31000 83
541 20250418 100000 1410682600 31050 31000 31050 31000 17
542 20250418 095900 1410154800 31000 31050 31050 31000 738
543 20250418 095800 1387275300 31050 31050 31050 31050 146
544 20250418 095700 1382742000 31100 31050 31100 31050 24
545 20250418 095600 1381996700 31050 31050 31150 31050 282
546 20250418 095500 1373239700 31150 31150 31150 31050 36
547 20250418 095400 1372121450 31150 31100 31150 31050 1937
548 20250418 095300 1311849250 31100 31200 31200 31050 2911
549 20250418 095200 1221251200 31200 31200 31200 31150 316
550 20250418 095100 1211392200 31150 31200 31200 31150 395
551 20250418 095000 1199068450 31200 31200 31200 31200 258
552 20250418 094900 1191018850 31200 31200 31250 31200 7
553 20250418 094800 1190800250 31200 31200 31200 31150 370
554 20250418 094700 1179256300 31150 31200 31200 31150 24
555 20250418 094600 1178508100 31200 31150 31200 31150 16
556 20250418 094500 1178009650 31200 31200 31250 31200 211
557 20250418 094400 1171426050 31150 31150 31150 31150 194
558 20250418 094300 1165382950 31150 31200 31200 31150 210
559 20250418 094200 1158837300 31200 31200 31200 31200 7
560 20250418 094100 1158618900 31200 31150 31200 31150 178
561 20250418 094000 1153065400 31150 31150 31150 31100 394
562 20250418 093900 1140795150 31100 31150 31150 31100 534
563 20250418 093800 1124162050 31200 31200 31200 31200 224
564 20250418 093700 1117173250 31200 31200 31200 31175 9
565 20250418 093600 1116892550 31200 31200 31200 31150 79
566 20250418 093500 1114427950 31200 31200 31200 31150 1044
567 20250418 093400 1081895150 31200 31200 31200 31150 450
568 20250418 093300 1067855300 31200 31250 31250 31200 153
569 20250418 093200 1063074650 31250 31300 31300 31200 633
570 20250418 093100 1043318300 31200 31200 31250 31200 428
571 20250418 093000 1029955800 31200 31200 31200 31150 626
572 20250418 092900 1010427000 31150 31150 31200 31150 39
573 20250418 092800 1009210650 31150 31250 31250 31150 1331
574 20250418 092700 967654700 31250 31300 31300 31250 625
575 20250418 092600 948098200 31350 31350 31350 31300 758
576 20250418 092500 924342950 31350 31450 31450 31350 1065
577 20250418 092400 890900950 31450 31450 31450 31400 583
578 20250418 092300 872565900 31450 31500 31500 31450 113
579 20250418 092200 869007050 31450 31500 31500 31450 437
580 20250418 092100 855261500 31500 31500 31500 31500 1
581 20250418 092000 855230000 31500 31400 31500 31400 592
582 20250418 091900 836586150 31450 31500 31500 31450 612
583 20250418 091800 817338250 31500 31450 31500 31450 1158
584 20250418 091700 780899600 31450 31450 31450 31400 959
585 20250418 091600 750777950 31450 31500 31500 31400 527
586 20250418 091500 734203300 31500 31500 31550 31450 1243
587 20250418 091400 695031300 31500 31450 31500 31450 851
588 20250418 091300 668252150 31450 31300 31450 31300 155
589 20250418 091200 663382250 31400 31250 31400 31250 189
590 20250418 091100 657455150 31250 31300 31300 31250 740
591 20250418 091000 634293550 31350 31300 31400 31300 204
592 20250418 090900 627899150 31300 31350 31350 31200 2311
593 20250418 090800 555610000 31350 31350 31350 31350 206
594 20250418 090700 549151900 31350 31400 31450 31350 1810
595 20250418 090600 492349800 31450 31500 31500 31400 1713
596 20250418 090500 438433250 31550 31550 31550 31550 325
597 20250418 090400 428179500 31500 31550 31600 31500 990
598 20250418 090300 396963050 31550 31650 31650 31500 4031
599 20250418 090200 269795200 31700 31700 31750 31600 1214
600 20250418 090100 231333650 31700 31700 31800 31700 424
601 20250418 090000 217880700 31700 31700 31800 31550 6879

8
033100/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
20250418,160404,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31450,300,2,0.96,2702522925,86349,92.65,31700,31800,30700,40450,21850,31150,31297.67,17.66,0,-18443,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,5052,6.32,2.57,12,0.54,4976.00,12246.00,100700,20240711,-68.77,26450,20250409,18.90,64200,-51.01,20250123,26450,18.90,20250409,100700,-68.77,20240711,26450,18.90,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,7221,N,00,N
20250418,150408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31350,200,2,0.64,2551966925,81556,87.51,31700,31800,30700,40450,21850,31150,31290.98,17.66,0,-19639,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,5036,6.30,2.56,12,0.51,4976.00,12246.00,100700,20240711,-68.87,26450,20250409,18.53,64200,-51.17,20250123,26450,18.53,20250409,100700,-68.87,20240711,26450,18.53,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,8425,N,00,N
20250418,140410,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31400,250,2,0.80,2388550575,76342,81.91,31700,31800,30700,40450,21850,31150,31287.50,17.66,0,-20160,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,5044,6.31,2.56,12,0.48,4976.00,12246.00,100700,20240711,-68.82,26450,20250409,18.71,64200,-51.09,20250123,26450,18.71,20250409,100700,-68.82,20240711,26450,18.71,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,8425,N,00,N
20250418,130409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,150,2,0.48,2170973600,69411,74.47,31700,31800,30700,40450,21850,31150,31277.08,17.66,0,-22659,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,5028,6.29,2.56,12,0.43,4976.00,12246.00,100700,20240711,-68.92,26450,20250409,18.34,64200,-51.25,20250123,26450,18.34,20250409,100700,-68.92,20240711,26450,18.34,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,8425,N,00,N
20250418,120408,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31300,150,2,0.48,2073822750,66307,71.14,31700,31800,30700,40450,21850,31150,31276.08,17.66,0,-22280,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,5028,6.29,2.56,12,0.41,4976.00,12246.00,100700,20240711,-68.92,26450,20250409,18.34,64200,-51.25,20250123,26450,18.34,20250409,100700,-68.92,20240711,26450,18.34,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,8425,N,00,N
20250418,110410,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31000,-150,5,-0.48,1764823575,56397,60.51,31700,31800,30700,40450,21850,31150,31292.86,17.66,0,-21731,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,4979,6.23,2.53,12,0.35,4976.00,12246.00,100700,20240711,-69.22,26450,20250409,17.20,64200,-51.71,20250123,26450,17.20,20250409,100700,-69.22,20240711,26450,17.20,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,8425,N,00,N
20250418,100409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31000,-150,5,-0.48,1446695400,46097,49.46,31700,31800,31000,40450,21850,31150,31383.72,17.66,0,-18788,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,4979,6.23,2.53,12,0.29,4976.00,12246.00,100700,20240711,-69.22,26450,20250409,17.20,64200,-51.71,20250123,26450,17.20,20250409,100700,-69.22,20240711,26450,17.20,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,8425,N,00,N
20250418,090411,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31550,400,2,1.28,398004300,12581,13.50,31700,31800,31500,40450,21850,31150,31635.35,17.66,0,-2346,32416,31782,30616,29982,28816,32100,30300,80,9300,500,21800,50,1,16062409,5068,6.34,2.58,12,0.08,4976.00,12246.00,100700,20240711,-68.67,26450,20250409,19.28,64200,-50.86,20250123,26450,19.28,20250409,100700,-68.67,20240711,26450,19.28,20250409,4.07,Y,033100,500,80 억,,2836109,N,N,8425,N,00,N
20250417,160407,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31150,950,2,3.15,2864638700,93201,60.28,29500,31250,29450,39250,21150,30200,30733.07,17.50,0,27687,31866,31032,30466,29632,29066,30750,29350,80,9050,500,21140,50,1,16062409,5003,6.26,2.54,12,0.58,4976.00,12246.00,100700,20240711,-69.07,26450,20250409,17.77,64200,-51.48,20250123,26450,17.77,20250409,100700,-69.07,20240711,26450,17.77,20250409,4.17,Y,033100,500,80 억,,2810517,N,N,8425,N,00,N
20250417,150409,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31150,950,2,3.15,2697151600,87820,56.80,29500,31250,29450,39250,21150,30200,30712.27,17.50,0,26581,31866,31032,30466,29632,29066,30750,29350,80,9050,500,21140,50,1,16062409,5003,6.26,2.54,12,0.55,4976.00,12246.00,100700,20240711,-69.07,26450,20250409,17.77,64200,-51.48,20250123,26450,17.77,20250409,100700,-69.07,20240711,26450,17.77,20250409,4.17,Y,033100,500,80 억,,2810517,N,N,24668,N,00,N
20250417,140411,55,40.00,KSQ150,,전기·전자,N,N,N,Y,40,N,31100,900,2,2.98,2361097550,77020,49.81,29500,31250,29450,39250,21150,30200,30655.64,17.50,0,22792,31866,31032,30466,29632,29066,30750,29350,80,9050,500,21140,50,1,16062409,4995,6.25,2.54,12,0.48,4976.00,12246.00,100700,20240711,-69.12,26450,20250409,17.58,64200,-51.56,20250123,26450,17.58,20250409,100700,-69.12,20240711,26450,17.58,20250409,4.17,Y,033100,500,80 억,,2810517,N,N,24668,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 160404 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31450 300 2 0.96 2702522925 86349 92.65 31700 31800 30700 40450 21850 31150 31297.67 17.66 0 -18443 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 5052 6.32 2.57 12 0.54 4976.00 12246.00 100700 20240711 -68.77 26450 20250409 18.90 64200 -51.01 20250123 26450 18.90 20250409 100700 -68.77 20240711 26450 18.90 20250409 4.07 Y 033100 500 80 억 2836109 N N 7221 N 00 N
3 20250418 150408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31350 200 2 0.64 2551966925 81556 87.51 31700 31800 30700 40450 21850 31150 31290.98 17.66 0 -19639 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 5036 6.30 2.56 12 0.51 4976.00 12246.00 100700 20240711 -68.87 26450 20250409 18.53 64200 -51.17 20250123 26450 18.53 20250409 100700 -68.87 20240711 26450 18.53 20250409 4.07 Y 033100 500 80 억 2836109 N N 8425 N 00 N
4 20250418 140410 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31400 250 2 0.80 2388550575 76342 81.91 31700 31800 30700 40450 21850 31150 31287.50 17.66 0 -20160 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 5044 6.31 2.56 12 0.48 4976.00 12246.00 100700 20240711 -68.82 26450 20250409 18.71 64200 -51.09 20250123 26450 18.71 20250409 100700 -68.82 20240711 26450 18.71 20250409 4.07 Y 033100 500 80 억 2836109 N N 8425 N 00 N
5 20250418 130409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 150 2 0.48 2170973600 69411 74.47 31700 31800 30700 40450 21850 31150 31277.08 17.66 0 -22659 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 5028 6.29 2.56 12 0.43 4976.00 12246.00 100700 20240711 -68.92 26450 20250409 18.34 64200 -51.25 20250123 26450 18.34 20250409 100700 -68.92 20240711 26450 18.34 20250409 4.07 Y 033100 500 80 억 2836109 N N 8425 N 00 N
6 20250418 120408 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31300 150 2 0.48 2073822750 66307 71.14 31700 31800 30700 40450 21850 31150 31276.08 17.66 0 -22280 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 5028 6.29 2.56 12 0.41 4976.00 12246.00 100700 20240711 -68.92 26450 20250409 18.34 64200 -51.25 20250123 26450 18.34 20250409 100700 -68.92 20240711 26450 18.34 20250409 4.07 Y 033100 500 80 억 2836109 N N 8425 N 00 N
7 20250418 110410 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31000 -150 5 -0.48 1764823575 56397 60.51 31700 31800 30700 40450 21850 31150 31292.86 17.66 0 -21731 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 4979 6.23 2.53 12 0.35 4976.00 12246.00 100700 20240711 -69.22 26450 20250409 17.20 64200 -51.71 20250123 26450 17.20 20250409 100700 -69.22 20240711 26450 17.20 20250409 4.07 Y 033100 500 80 억 2836109 N N 8425 N 00 N
8 20250418 100409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31000 -150 5 -0.48 1446695400 46097 49.46 31700 31800 31000 40450 21850 31150 31383.72 17.66 0 -18788 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 4979 6.23 2.53 12 0.29 4976.00 12246.00 100700 20240711 -69.22 26450 20250409 17.20 64200 -51.71 20250123 26450 17.20 20250409 100700 -69.22 20240711 26450 17.20 20250409 4.07 Y 033100 500 80 억 2836109 N N 8425 N 00 N
9 20250418 090411 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31550 400 2 1.28 398004300 12581 13.50 31700 31800 31500 40450 21850 31150 31635.35 17.66 0 -2346 32416 31782 30616 29982 28816 32100 30300 80 9300 500 21800 50 1 16062409 5068 6.34 2.58 12 0.08 4976.00 12246.00 100700 20240711 -68.67 26450 20250409 19.28 64200 -50.86 20250123 26450 19.28 20250409 100700 -68.67 20240711 26450 19.28 20250409 4.07 Y 033100 500 80 억 2836109 N N 8425 N 00 N
10 20250417 160407 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31150 950 2 3.15 2864638700 93201 60.28 29500 31250 29450 39250 21150 30200 30733.07 17.50 0 27687 31866 31032 30466 29632 29066 30750 29350 80 9050 500 21140 50 1 16062409 5003 6.26 2.54 12 0.58 4976.00 12246.00 100700 20240711 -69.07 26450 20250409 17.77 64200 -51.48 20250123 26450 17.77 20250409 100700 -69.07 20240711 26450 17.77 20250409 4.17 Y 033100 500 80 억 2810517 N N 8425 N 00 N
11 20250417 150409 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31150 950 2 3.15 2697151600 87820 56.80 29500 31250 29450 39250 21150 30200 30712.27 17.50 0 26581 31866 31032 30466 29632 29066 30750 29350 80 9050 500 21140 50 1 16062409 5003 6.26 2.54 12 0.55 4976.00 12246.00 100700 20240711 -69.07 26450 20250409 17.77 64200 -51.48 20250123 26450 17.77 20250409 100700 -69.07 20240711 26450 17.77 20250409 4.17 Y 033100 500 80 억 2810517 N N 24668 N 00 N
12 20250417 140411 55 40.00 KSQ150 전기·전자 N N N Y 40 N 31100 900 2 2.98 2361097550 77020 49.81 29500 31250 29450 39250 21150 30200 30655.64 17.50 0 22792 31866 31032 30466 29632 29066 30750 29350 80 9050 500 21140 50 1 16062409 4995 6.25 2.54 12 0.48 4976.00 12246.00 100700 20240711 -69.12 26450 20250409 17.58 64200 -51.56 20250123 26450 17.58 20250409 100700 -69.12 20240711 26450 17.58 20250409 4.17 Y 033100 500 80 억 2810517 N N 24668 N 00 N

1
033100/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,170756,16062409,5156831200,485084751800,1.06
20250415,162092,16062409,5097793400,505162763050,1.01
20250414,141299,16062409,4352009200,494722197200,0.88
20250411,134938,16062409,4122355900,490706594950,0.84
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 170756 16062409 5156831200 485084751800 1.06
3 20250415 162092 16062409 5097793400 505162763050 1.01
4 20250414 141299 16062409 4352009200 494722197200 0.88
5 20250411 134938 16062409 4122355900 490706594950 0.84