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
034220/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,8160,8080,8190,8000,298725,2424879205,00,0.00,N,2,100,
20250417,8060,8020,8090,7980,392822,3158126725,00,0.00,N,2,20,
20250416,8040,8200,8200,8020,588189,4750945815,00,0.00,N,5,-140,
20250415,8180,8130,8270,8100,576788,4728353335,00,0.00,N,2,30,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 8160 8080 8190 8000 298725 2424879205 00 0.00 N 2 100
3 20250417 8060 8020 8090 7980 392822 3158126725 00 0.00 N 2 20
4 20250416 8040 8200 8200 8020 588189 4750945815 00 0.00 N 5 -140
5 20250415 8180 8130 8270 8100 576788 4728353335 00 0.00 N 2 30

602
034220/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,190000,2423981605,8160,8160,8160,8160,19170
20250418,185900,2423981605,8160,8160,8160,8160,0
20250418,185800,2423981605,8160,8160,8160,8160,0
20250418,185700,2423981605,8160,8160,8160,8160,0
20250418,185600,2423981605,8160,8160,8160,8160,0
20250418,185500,2423981605,8160,8160,8160,8160,0
20250418,185400,2423981605,8160,8160,8160,8160,0
20250418,185300,2423981605,8160,8160,8160,8160,0
20250418,185200,2423981605,8160,8160,8160,8160,0
20250418,185100,2423981605,8160,8160,8160,8160,0
20250418,185000,2423981605,8160,8160,8160,8160,0
20250418,184900,2423981605,8160,8160,8160,8160,0
20250418,184800,2423981605,8160,8160,8160,8160,0
20250418,184700,2423981605,8160,8160,8160,8160,0
20250418,184600,2423981605,8160,8160,8160,8160,0
20250418,184500,2423981605,8160,8160,8160,8160,0
20250418,184400,2423981605,8160,8160,8160,8160,0
20250418,184300,2423981605,8160,8160,8160,8160,0
20250418,184200,2423981605,8160,8160,8160,8160,0
20250418,184100,2423981605,8160,8160,8160,8160,0
20250418,184000,2423981605,8160,8160,8160,8160,0
20250418,183900,2423981605,8160,8160,8160,8160,0
20250418,183800,2423981605,8160,8160,8160,8160,0
20250418,183700,2423981605,8160,8160,8160,8160,0
20250418,183600,2423981605,8160,8160,8160,8160,0
20250418,183500,2423981605,8160,8160,8160,8160,0
20250418,183400,2423981605,8160,8160,8160,8160,0
20250418,183300,2423981605,8160,8160,8160,8160,0
20250418,183200,2423981605,8160,8160,8160,8160,0
20250418,183100,2423981605,8160,8160,8160,8160,0
20250418,183000,2423981605,8160,8160,8160,8160,19170
20250418,182900,2423981605,8160,8160,8160,8160,0
20250418,182800,2423981605,8160,8160,8160,8160,0
20250418,182700,2423981605,8160,8160,8160,8160,0
20250418,182600,2423981605,8160,8160,8160,8160,0
20250418,182500,2423981605,8160,8160,8160,8160,0
20250418,182400,2423981605,8160,8160,8160,8160,0
20250418,182300,2423981605,8160,8160,8160,8160,0
20250418,182200,2423981605,8160,8160,8160,8160,0
20250418,182100,2423981605,8160,8160,8160,8160,0
20250418,182000,2423981605,8160,8160,8160,8160,0
20250418,181900,2423981605,8160,8160,8160,8160,0
20250418,181800,2423981605,8160,8160,8160,8160,0
20250418,181700,2423981605,8160,8160,8160,8160,0
20250418,181600,2423981605,8160,8160,8160,8160,0
20250418,181500,2423981605,8160,8160,8160,8160,0
20250418,181400,2423981605,8160,8160,8160,8160,0
20250418,181300,2423981605,8160,8160,8160,8160,0
20250418,181200,2423981605,8160,8160,8160,8160,0
20250418,181100,2423981605,8160,8160,8160,8160,0
20250418,181000,2423981605,8160,8160,8160,8160,0
20250418,180900,2423981605,8160,8160,8160,8160,0
20250418,180800,2423981605,8160,8160,8160,8160,0
20250418,180700,2423981605,8160,8160,8160,8160,0
20250418,180600,2423981605,8160,8160,8160,8160,0
20250418,180500,2423981605,8160,8160,8160,8160,0
20250418,180400,2423981605,8160,8160,8160,8160,0
20250418,180300,2423981605,8160,8160,8160,8160,0
20250418,180200,2423981605,8160,8160,8160,8160,0
20250418,180100,2423981605,8160,8160,8160,8160,0
20250418,180000,2423981605,8160,8160,8160,8160,19170
20250418,175900,2423981605,8160,8160,8160,8160,0
20250418,175800,2423981605,8160,8160,8160,8160,0
20250418,175700,2423981605,8160,8160,8160,8160,0
20250418,175600,2423981605,8160,8160,8160,8160,0
20250418,175500,2423981605,8160,8160,8160,8160,0
20250418,175400,2423981605,8160,8160,8160,8160,0
20250418,175300,2423981605,8160,8160,8160,8160,0
20250418,175200,2423981605,8160,8160,8160,8160,0
20250418,175100,2423981605,8160,8160,8160,8160,0
20250418,175000,2423981605,8160,8160,8160,8160,0
20250418,174900,2423981605,8160,8160,8160,8160,0
20250418,174800,2423981605,8160,8160,8160,8160,0
20250418,174700,2423981605,8160,8160,8160,8160,0
20250418,174600,2423981605,8160,8160,8160,8160,0
20250418,174500,2423981605,8160,8160,8160,8160,0
20250418,174400,2423981605,8160,8160,8160,8160,0
20250418,174300,2423981605,8160,8160,8160,8160,0
20250418,174200,2423981605,8160,8160,8160,8160,0
20250418,174100,2423981605,8160,8160,8160,8160,0
20250418,174000,2423981605,8160,8160,8160,8160,0
20250418,173900,2423981605,8160,8160,8160,8160,0
20250418,173800,2423981605,8160,8160,8160,8160,0
20250418,173700,2423981605,8160,8160,8160,8160,0
20250418,173600,2423981605,8160,8160,8160,8160,0
20250418,173500,2423981605,8160,8160,8160,8160,0
20250418,173400,2423981605,8160,8160,8160,8160,0
20250418,173300,2423981605,8160,8160,8160,8160,0
20250418,173200,2423981605,8160,8160,8160,8160,0
20250418,173100,2423981605,8160,8160,8160,8160,0
20250418,173000,2423981605,8160,8160,8160,8160,19170
20250418,172900,2423981605,8160,8160,8160,8160,0
20250418,172800,2423981605,8160,8160,8160,8160,0
20250418,172700,2423981605,8160,8160,8160,8160,0
20250418,172600,2423981605,8160,8160,8160,8160,0
20250418,172500,2423981605,8160,8160,8160,8160,0
20250418,172400,2423981605,8160,8160,8160,8160,0
20250418,172300,2423981605,8160,8160,8160,8160,0
20250418,172200,2423981605,8160,8160,8160,8160,0
20250418,172100,2423981605,8160,8160,8160,8160,0
20250418,172000,2423981605,8160,8160,8160,8160,0
20250418,171900,2423981605,8160,8160,8160,8160,0
20250418,171800,2423981605,8160,8160,8160,8160,0
20250418,171700,2423981605,8160,8160,8160,8160,0
20250418,171600,2423981605,8160,8160,8160,8160,0
20250418,171500,2423981605,8160,8160,8160,8160,0
20250418,171400,2423981605,8160,8160,8160,8160,0
20250418,171300,2423981605,8160,8160,8160,8160,0
20250418,171200,2423981605,8160,8160,8160,8160,0
20250418,171100,2423981605,8160,8160,8160,8160,0
20250418,171000,2423981605,8160,8160,8160,8160,0
20250418,170900,2423981605,8160,8160,8160,8160,0
20250418,170800,2423981605,8160,8160,8160,8160,0
20250418,170700,2423981605,8160,8160,8160,8160,0
20250418,170600,2423981605,8160,8160,8160,8160,0
20250418,170500,2423981605,8160,8160,8160,8160,0
20250418,170400,2423981605,8160,8160,8160,8160,0
20250418,170300,2423981605,8160,8160,8160,8160,0
20250418,170200,2423981605,8160,8160,8160,8160,0
20250418,170100,2423981605,8160,8160,8160,8160,0
20250418,170000,2423981605,8160,8160,8160,8160,19170
20250418,165900,2423981605,8160,8160,8160,8160,0
20250418,165800,2423981605,8160,8160,8160,8160,0
20250418,165700,2423981605,8160,8160,8160,8160,0
20250418,165600,2423981605,8160,8160,8160,8160,0
20250418,165500,2423981605,8160,8160,8160,8160,0
20250418,165400,2423981605,8160,8160,8160,8160,0
20250418,165300,2423981605,8160,8160,8160,8160,0
20250418,165200,2423981605,8160,8160,8160,8160,0
20250418,165100,2423981605,8160,8160,8160,8160,0
20250418,165000,2423981605,8160,8160,8160,8160,0
20250418,164900,2423981605,8160,8160,8160,8160,0
20250418,164800,2423981605,8160,8160,8160,8160,0
20250418,164700,2423981605,8160,8160,8160,8160,0
20250418,164600,2423981605,8160,8160,8160,8160,0
20250418,164500,2423981605,8160,8160,8160,8160,0
20250418,164400,2423981605,8160,8160,8160,8160,0
20250418,164300,2423981605,8160,8160,8160,8160,0
20250418,164200,2423981605,8160,8160,8160,8160,0
20250418,164100,2423981605,8160,8160,8160,8160,0
20250418,164000,2423981605,8160,8160,8160,8160,0
20250418,163900,2423981605,8160,8160,8160,8160,0
20250418,163800,2423981605,8160,8160,8160,8160,0
20250418,163700,2423981605,8160,8160,8160,8160,0
20250418,163600,2423981605,8160,8160,8160,8160,0
20250418,163500,2423981605,8160,8160,8160,8160,0
20250418,163400,2423981605,8160,8160,8160,8160,0
20250418,163300,2423981605,8160,8160,8160,8160,0
20250418,163200,2423981605,8160,8160,8160,8160,0
20250418,163100,2423981605,8160,8160,8160,8160,0
20250418,163000,2423981605,8160,8160,8160,8160,19170
20250418,162900,2423981605,8160,8160,8160,8160,0
20250418,162800,2423981605,8160,8160,8160,8160,0
20250418,162700,2423981605,8160,8160,8160,8160,0
20250418,162600,2423981605,8160,8160,8160,8160,0
20250418,162500,2423981605,8160,8160,8160,8160,0
20250418,162400,2423981605,8160,8160,8160,8160,0
20250418,162300,2423981605,8160,8160,8160,8160,0
20250418,162200,2423981605,8160,8160,8160,8160,0
20250418,162100,2423981605,8160,8160,8160,8160,0
20250418,162000,2423981605,8160,8160,8160,8160,0
20250418,161900,2423981605,8160,8160,8160,8160,0
20250418,161800,2423981605,8160,8160,8160,8160,0
20250418,161700,2423981605,8160,8160,8160,8160,0
20250418,161600,2423981605,8160,8160,8160,8160,0
20250418,161500,2423981605,8160,8160,8160,8160,0
20250418,161400,2423981605,8160,8160,8160,8160,0
20250418,161300,2423981605,8160,8160,8160,8160,0
20250418,161200,2423981605,8160,8160,8160,8160,0
20250418,161100,2423981605,8160,8160,8160,8160,0
20250418,161000,2423981605,8160,8160,8160,8160,0
20250418,160900,2423981605,8160,8160,8160,8160,0
20250418,160800,2423981605,8160,8160,8160,8160,0
20250418,160700,2423981605,8160,8160,8160,8160,0
20250418,160600,2423981605,8160,8160,8160,8160,0
20250418,160500,2423981605,8160,8160,8160,8160,0
20250418,160400,2423981605,8160,8160,8160,8160,0
20250418,160300,2423981605,8160,8160,8160,8160,0
20250418,160200,2423981605,8160,8160,8160,8160,0
20250418,160100,2423981605,8160,8160,8160,8160,0
20250418,160000,2423981605,8160,8160,8160,8160,19170
20250418,155900,2423981605,8160,8160,8160,8160,0
20250418,155800,2423981605,8160,8160,8160,8160,0
20250418,155700,2423981605,8160,8160,8160,8160,0
20250418,155600,2423981605,8160,8160,8160,8160,0
20250418,155500,2423981605,8160,8160,8160,8160,0
20250418,155400,2423981605,8160,8160,8160,8160,0
20250418,155300,2423981605,8160,8160,8160,8160,0
20250418,155200,2423981605,8160,8160,8160,8160,0
20250418,155100,2423981605,8160,8160,8160,8160,0
20250418,155000,2423981605,8160,8160,8160,8160,0
20250418,154900,2423981605,8160,8160,8160,8160,0
20250418,154800,2423981605,8160,8160,8160,8160,0
20250418,154700,2423981605,8160,8160,8160,8160,0
20250418,154600,2423981605,8160,8160,8160,8160,0
20250418,154500,2423981605,8160,8160,8160,8160,0
20250418,154400,2423981605,8160,8160,8160,8160,0
20250418,154300,2423981605,8160,8160,8160,8160,0
20250418,154200,2423981605,8160,8160,8160,8160,0
20250418,154100,2423981605,8160,8160,8160,8160,0
20250418,154000,2423981605,8160,8160,8160,8160,0
20250418,153900,2423981605,8160,8160,8160,8160,0
20250418,153800,2423981605,8160,8160,8160,8160,0
20250418,153700,2423981605,8160,8160,8160,8160,0
20250418,153600,2423981605,8160,8160,8160,8160,0
20250418,153500,2423981605,8160,8160,8160,8160,0
20250418,153400,2423981605,8160,8160,8160,8160,0
20250418,153300,2423981605,8160,8160,8160,8160,0
20250418,153200,2423981605,8160,8160,8160,8160,0
20250418,153100,2423981605,8160,8160,8160,8160,0
20250418,153000,2423981605,8160,8160,8160,8160,38340
20250418,152900,2267554405,8150,8150,8150,8150,0
20250418,152800,2267554405,8150,8150,8150,8150,0
20250418,152700,2267554405,8150,8150,8150,8150,0
20250418,152600,2267554405,8150,8150,8150,8150,0
20250418,152500,2267554405,8150,8150,8150,8150,0
20250418,152400,2267554405,8150,8150,8150,8150,0
20250418,152300,2267554405,8150,8150,8150,8150,0
20250418,152200,2267554405,8150,8150,8150,8150,0
20250418,152100,2267554405,8150,8150,8150,8150,0
20250418,152000,2267554405,8150,8150,8150,8150,0
20250418,151900,2267554405,8150,8150,8160,8150,866
20250418,151800,2260488915,8150,8150,8160,8150,526
20250418,151700,2256200185,8160,8150,8160,8150,133
20250418,151600,2255116085,8150,8150,8160,8150,2525
20250418,151500,2234533225,8160,8150,8160,8150,228
20250418,151400,2232672775,8160,8160,8160,8160,5354
20250418,151300,2188984135,8160,8160,8160,8150,26
20250418,151200,2188772035,8160,8160,8160,8150,212
20250418,151100,2187043115,8160,8160,8160,8160,216
20250418,151000,2185280555,8160,8160,8160,8150,238
20250418,150900,2183338505,8150,8160,8160,8150,1410
20250418,150800,2171834065,8160,8160,8160,8150,2652
20250418,150700,2150200695,8160,8160,8160,8150,2047
20250418,150600,2133498675,8170,8170,8170,8160,1190
20250418,150500,2123783375,8170,8170,8180,8170,1026
20250418,150400,2115400915,8180,8170,8180,8170,1133
20250418,150300,2106144255,8170,8170,8180,8170,908
20250418,150200,2098725435,8170,8170,8180,8170,5982
20250418,150100,2049846475,8180,8190,8190,8180,3573
20250418,150000,2020619295,8180,8190,8190,8180,734
20250418,145900,2014612195,8190,8190,8190,8190,271
20250418,145800,2012392705,8180,8180,8190,8180,4473
20250418,145700,1975802875,8180,8180,8180,8180,295
20250418,145600,1973389775,8180,8180,8180,8180,372
20250418,145500,1970346815,8180,8170,8180,8170,137
20250418,145400,1969226315,8180,8180,8180,8170,563
20250418,145300,1964624775,8180,8180,8180,8170,453
20250418,145200,1960921055,8170,8170,8180,8170,297
20250418,145100,1958493435,8170,8180,8180,8170,229
20250418,145000,1956621085,8180,8170,8180,8170,201
20250418,144900,1954978905,8180,8180,8180,8170,250
20250418,144800,1952934085,8180,8180,8180,8180,146
20250418,144700,1951739805,8170,8170,8180,8170,2018
20250418,144600,1935251215,8170,8170,8170,8170,992
20250418,144500,1927146575,8180,8170,8180,8170,1737
20250418,144400,1912952375,8180,8180,8180,8180,107
20250418,144300,1912077115,8180,8180,8180,8180,4250
20250418,144200,1877312115,8180,8170,8180,8170,2213
20250418,144100,1859209895,8180,8180,8180,8170,156
20250418,144000,1857933865,8180,8170,8180,8170,690
20250418,143900,1852289765,8170,8180,8180,8170,239
20250418,143800,1850334755,8180,8180,8180,8180,219
20250418,143700,1848543335,8180,8180,8180,8180,2082
20250418,143600,1831512575,8170,8180,8180,8170,509
20250418,143500,1827353065,8170,8180,8190,8170,2257
20250418,143400,1808909335,8180,8180,8190,8170,2318
20250418,143300,1789958375,8180,8190,8190,8180,1228
20250418,143200,1779912275,8180,8180,8190,8180,1765
20250418,143100,1765474055,8180,8180,8190,8180,3809
20250418,143000,1734293485,8170,8180,8180,8170,1046
20250418,142900,1725738745,8180,8180,8180,8180,567
20250418,142800,1721100685,8180,8180,8180,8180,339
20250418,142700,1718327665,8180,8180,8180,8180,1438
20250418,142600,1706564825,8180,8180,8180,8170,1124
20250418,142500,1697378860,8180,8180,8180,8170,5
20250418,142400,1697337970,8180,8180,8180,8170,484
20250418,142300,1693381050,8180,8180,8180,8170,299
20250418,142200,1690938000,8180,8180,8180,8170,4
20250418,142100,1690905300,8170,8170,8170,8170,272
20250418,142000,1688683060,8170,8170,8170,8170,346
20250418,141900,1685856240,8170,8170,8170,8170,455
20250418,141800,1682138890,8170,8170,8170,8170,127
20250418,141700,1681101300,8160,8180,8180,8160,437
20250418,141600,1677532480,8170,8170,8180,8170,2515
20250418,141500,1656984920,8170,8170,8170,8170,453
20250418,141400,1653283910,8170,8170,8180,8170,3008
20250418,141300,1628699440,8180,8160,8180,8155,5662
20250418,141200,1582477620,8150,8160,8160,8150,79
20250418,141100,1581833710,8150,8160,8160,8150,1938
20250418,141000,1566039000,8150,8150,8160,8150,730
20250418,140900,1560087670,8160,8150,8160,8150,462
20250418,140800,1556320750,8150,8160,8160,8150,13
20250418,140700,1556214790,8160,8150,8160,8150,794
20250418,140600,1549743110,8150,8150,8160,8150,1129
20250418,140500,1540539720,8150,8150,8160,8150,608
20250418,140400,1535584500,8150,8150,8160,8150,224
20250418,140300,1533758890,8160,8150,8160,8150,1045
20250418,140200,1525237260,8150,8150,8160,8150,2843
20250418,140100,1502049940,8150,8130,8160,8130,2439
20250418,140000,1482164290,8130,8130,8150,8130,6395
20250418,135900,1430097750,8140,8140,8140,8130,1186
20250418,135800,1420450320,8140,8140,8140,8130,286
20250418,135700,1418123010,8130,8140,8140,8130,181
20250418,135600,1416650460,8140,8140,8140,8130,229
20250418,135500,1414787150,8140,8140,8140,8140,2831
20250418,135400,1391742810,8140,8140,8140,8130,322
20250418,135300,1389122440,8130,8130,8140,8130,80
20250418,135200,1388472030,8130,8130,8140,8130,1184
20250418,135100,1378837510,8130,8130,8130,8130,1793
20250418,135000,1364260420,8140,8140,8140,8130,718
20250418,134900,1358418870,8130,8140,8140,8130,237
20250418,134800,1356489800,8140,8140,8140,8130,270
20250418,134700,1354293260,8140,8130,8140,8130,304
20250418,134600,1351818720,8140,8140,8140,8130,239
20250418,134500,1349873810,8130,8140,8140,8130,321
20250418,134400,1347260890,8140,8140,8140,8140,81
20250418,134300,1346601550,8140,8140,8140,8140,1
20250418,134200,1346593410,8140,8130,8140,8130,270
20250418,134100,1344398290,8130,8130,8130,8120,383
20250418,134000,1341284650,8130,8130,8130,8120,876
20250418,133900,1334162960,8130,8130,8130,8130,1493
20250418,133800,1322024870,8130,8130,8130,8130,283
20250418,133700,1319724080,8130,8130,8130,8130,287
20250418,133600,1317390770,8130,8130,8130,8130,21
20250418,133500,1317220040,8130,8120,8130,8120,125
20250418,133400,1316203870,8120,8130,8130,8120,146
20250418,133300,1315016930,8130,8120,8130,8120,323
20250418,133200,1312392940,8130,8140,8140,8130,1129
20250418,133100,1303214160,8130,8130,8130,8130,805
20250418,133000,1296669510,8130,8130,8130,8130,726
20250418,132900,1290767130,8130,8130,8130,8130,11
20250418,132800,1290677700,8130,8130,8130,8130,307
20250418,132700,1288181790,8130,8130,8130,8120,156
20250418,132600,1286913610,8120,8120,8130,8120,335
20250418,132500,1284190810,8120,8130,8130,8120,122
20250418,132400,1283199095,8130,8130,8130,8130,0
20250418,132300,1283199095,8130,8135,8135,8130,1564
20250418,132200,1270483180,8140,8130,8140,8130,342
20250418,132100,1267700545,8130,8120,8130,8120,2967
20250418,132000,1243578915,8130,8130,8130,8120,367
20250418,131900,1240595225,8130,8130,8130,8130,108
20250418,131800,1239717185,8130,8130,8130,8130,0
20250418,131700,1239717185,8130,8130,8130,8130,118
20250418,131600,1238757845,8130,8120,8130,8120,205
20250418,131500,1237091825,8120,8130,8130,8120,184
20250418,131400,1235596585,8130,8130,8130,8130,1
20250418,131300,1235588455,8130,8130,8130,8120,429
20250418,131200,1232102395,8130,8130,8130,8120,321
20250418,131100,1229492975,8120,8120,8125,8120,1297
20250418,131000,1218955855,8130,8135,8135,8130,280
20250418,130900,1216679405,8130,8135,8135,8130,145
20250418,130800,1215499850,8130,8140,8140,8130,3201
20250418,130700,1189474700,8140,8140,8140,8140,0
20250418,130600,1189474700,8140,8140,8140,8130,408
20250418,130500,1186154280,8140,8140,8140,8130,742
20250418,130400,1180119410,8130,8130,8130,8130,1
20250418,130300,1180111280,8140,8130,8140,8130,210
20250418,130200,1178403180,8140,8130,8140,8130,243
20250418,130100,1176425170,8130,8130,8130,8130,62
20250418,130000,1175921110,8130,8130,8130,8130,100
20250418,125900,1175108110,8130,8130,8130,8130,43
20250418,125800,1174758520,8130,8130,8140,8130,250
20250418,125700,1172724600,8130,8130,8130,8130,114
20250418,125600,1171797780,8130,8130,8130,8130,446
20250418,125500,1168171800,8130,8130,8140,8130,353
20250418,125400,1165299540,8120,8130,8130,8120,135
20250418,125300,1164202240,8130,8120,8130,8120,792
20250418,125200,1157764280,8120,8120,8120,8120,686
20250418,125100,1152193960,8120,8120,8130,8120,371
20250418,125000,1149179360,8120,8120,8130,8120,1593
20250418,124900,1136243050,8110,8110,8110,8110,0
20250418,124800,1136243050,8110,8120,8120,8110,1157
20250418,124700,1126848910,8130,8120,8130,8120,145
20250418,124600,1125670500,8120,8130,8130,8120,177
20250418,124500,1124232330,8120,8120,8120,8120,9
20250418,124400,1124159250,8120,8120,8130,8120,460
20250418,124300,1120420670,8120,8120,8120,8120,50
20250418,124200,1120014670,8120,8120,8120,8120,247
20250418,124100,1118009030,8130,8120,8130,8120,153
20250418,124000,1116765150,8120,8120,8120,8120,931
20250418,123900,1109205430,8130,8130,8130,8130,0
20250418,123800,1109205430,8130,8130,8130,8130,6
20250418,123700,1109156650,8130,8130,8130,8130,468
20250418,123600,1105351810,8120,8120,8120,8120,222
20250418,123500,1103549170,8120,8120,8120,8120,0
20250418,123400,1103549170,8120,8130,8130,8120,272
20250418,123300,1101340520,8130,8120,8130,8120,334
20250418,123200,1098627020,8120,8130,8130,8120,587
20250418,123100,1093858370,8130,8130,8130,8130,2
20250418,123000,1093842110,8130,8120,8130,8120,431
20250418,122900,1090338590,8120,8120,8120,8120,19
20250418,122800,1090184310,8120,8130,8130,8120,195
20250418,122700,1088599530,8130,8130,8130,8130,2
20250418,122600,1088583270,8130,8130,8130,8130,383
20250418,122500,1085469480,8120,8130,8130,8120,22
20250418,122400,1085290670,8130,8130,8130,8130,0
20250418,122300,1085290670,8130,8130,8130,8130,142
20250418,122200,1084136210,8130,8120,8130,8120,974
20250418,122100,1076226930,8130,8130,8130,8130,1017
20250418,122000,1067958720,8130,8120,8130,8120,671
20250418,121900,1062503510,8130,8130,8130,8130,1042
20250418,121800,1054032050,8130,8130,8130,8130,173
20250418,121700,1052625560,8140,8140,8140,8140,122
20250418,121600,1051632480,8140,8140,8140,8140,917
20250418,121500,1044168100,8140,8140,8150,8120,189
20250418,121400,1042628680,8130,8130,8130,8130,434
20250418,121300,1039100260,8130,8130,8140,8130,2159
20250418,121200,1021533350,8130,8130,8130,8120,160
20250418,121100,1020232730,8130,8130,8130,8120,68
20250418,121000,1019680240,8130,8120,8130,8110,718
20250418,120900,1013851950,8120,8120,8130,8120,85
20250418,120800,1013160980,8120,8120,8120,8110,1302
20250418,120700,1002596140,8130,8110,8130,8110,439
20250418,120600,999030510,8120,8120,8120,8110,137
20250418,120500,997918160,8120,8120,8120,8120,371
20250418,120400,994905640,8110,8110,8120,8100,805
20250418,120300,988376470,8100,8110,8120,8100,664
20250418,120200,982989370,8110,8100,8110,8100,553
20250418,120100,978505240,8110,8100,8110,8100,2020
20250418,120000,962135230,8100,8090,8100,8090,249
20250418,115900,960118380,8100,8090,8100,8090,433
20250418,115800,956611210,8090,8090,8100,8090,196
20250418,115700,955023750,8090,8095,8100,8090,205
20250418,115600,953363400,8090,8090,8100,8090,95
20250418,115500,952594090,8090,8090,8100,8090,2291
20250418,115400,934037150,8100,8100,8100,8090,251
20250418,115300,932004240,8080,8080,8080,8080,14
20250418,115200,931891120,8080,8080,8090,8080,118
20250418,115100,930936680,8080,8090,8100,8080,705
20250418,115000,925232490,8090,8090,8090,8080,32
20250418,114900,924973750,8080,8080,8090,8080,3458
20250418,114800,896998730,8080,8080,8090,8080,29
20250418,114700,896764370,8080,8080,8090,8080,335
20250418,114600,894054640,8080,8080,8080,8080,20
20250418,114500,893893040,8080,8085,8085,8080,23
20250418,114400,893707185,8080,8080,8080,8080,530
20250418,114300,889424785,8090,8080,8090,8080,269
20250418,114200,887248775,8080,8090,8090,8080,216
20250418,114100,885502905,8080,8080,8090,8080,137
20250418,114000,884394775,8080,8080,8090,8080,160
20250418,113900,883100565,8080,8080,8090,8080,408
20250418,113800,879802825,8080,8080,8090,8080,30
20250418,113700,879560365,8090,8090,8090,8080,609
20250418,113600,874633595,8090,8070,8100,8070,1853
20250418,113500,859653885,8070,8070,8070,8070,180
20250418,113400,858201285,8070,8070,8070,8070,38
20250418,113300,857894625,8070,8080,8080,8070,161
20250418,113200,856593895,8070,8080,8090,8070,1682
20250418,113100,843001855,8080,8080,8090,8080,388
20250418,113000,839866785,8080,8080,8090,8080,19
20250418,112900,839713225,8080,8080,8090,8080,260
20250418,112800,837611015,8080,8080,8090,8080,225
20250418,112700,835791905,8080,8090,8090,8080,9
20250418,112600,835719155,8090,8100,8100,8090,527
20250418,112500,831454315,8090,8100,8100,8090,136
20250418,112400,830353975,8100,8100,8100,8100,10
20250418,112300,830272975,8100,8100,8100,8090,1048
20250418,112200,821789175,8090,8090,8100,8090,421
20250418,112100,818381865,8100,8100,8100,8100,115
20250418,112000,817450365,8100,8090,8100,8090,1476
20250418,111900,805496415,8090,8090,8100,8090,233
20250418,111800,803610475,8100,8090,8100,8090,652
20250418,111700,798334355,8090,8090,8090,8090,266
20250418,111600,796182415,8090,8100,8100,8090,159
20250418,111500,794894895,8090,8080,8100,8080,213
20250418,111400,793170345,8090,8090,8090,8090,192
20250418,111300,791617065,8090,8090,8090,8080,951
20250418,111200,783924035,8090,8090,8090,8090,283
20250418,111100,781634565,8090,8080,8090,8080,667
20250418,111000,776238555,8080,8080,8090,8080,16
20250418,110900,776109265,8090,8090,8100,8090,769
20250418,110800,769888025,8100,8100,8100,8100,270
20250418,110700,767701025,8090,8090,8090,8090,6
20250418,110600,767652485,8100,8100,8100,8090,135
20250418,110500,766559085,8100,8100,8100,8100,10
20250418,110400,766478085,8100,8090,8100,8090,143
20250418,110300,765319795,8100,8090,8100,8090,14
20250418,110200,765206505,8090,8090,8090,8090,398
20250418,110100,761986685,8090,8100,8100,8090,692
20250418,110000,756381985,8090,8100,8100,8090,830
20250418,105900,749659285,8090,8090,8090,8090,2409
20250418,105800,730170475,8080,8080,8090,8080,214
20250418,105700,728440505,8080,8070,8090,8070,343
20250418,105600,725666465,8090,8080,8090,8080,400
20250418,105500,722433045,8080,8080,8080,8080,2
20250418,105400,722416885,8080,8080,8080,8080,5
20250418,105300,722376485,8080,8070,8080,8070,695
20250418,105200,716762125,8080,8080,8080,8080,29
20250418,105100,716527805,8080,8070,8080,8070,1579
20250418,105000,703784385,8070,8070,8070,8070,142
20250418,104900,702638445,8070,8070,8070,8070,2
20250418,104800,702622305,8070,8070,8070,8070,1
20250418,104700,702614235,8070,8070,8070,8070,0
20250418,104600,702614235,8070,8060,8070,8060,580
20250418,104500,697938025,8060,8050,8060,8050,1845
20250418,104400,683074245,8050,8050,8060,8050,60
20250418,104300,682590745,8050,8060,8060,8050,378
20250418,104200,679544110,8055,8050,8055,8050,7
20250418,104100,679487755,8050,8050,8050,8050,95
20250418,104000,678723005,8050,8055,8055,8050,21
20250418,103900,678553950,8060,8050,8060,8050,145
20250418,103800,677385280,8050,8050,8050,8050,5
20250418,103700,677345030,8050,8060,8060,8050,1665
20250418,103600,663925150,8060,8060,8070,8060,165
20250418,103500,662593840,8070,8070,8070,8070,2
20250418,103400,662577700,8070,8070,8070,8070,20
20250418,103300,662416300,8060,8070,8070,8060,5
20250418,103200,662375990,8070,8070,8070,8070,155
20250418,103100,661125140,8060,8060,8070,8060,446
20250418,103000,657530370,8070,8070,8070,8060,22
20250418,102900,657352870,8070,8070,8070,8060,11
20250418,102800,657264150,8070,8070,8070,8070,195
20250418,102700,655690500,8070,8070,8070,8070,423
20250418,102600,652276890,8070,8070,8080,8070,274
20250418,102500,650065610,8070,8080,8080,8070,3941
20250418,102400,618224280,8080,8080,8080,8080,5107
20250418,102300,576959720,8080,8080,8090,8080,1835
20250418,102200,562132120,8080,8070,8080,8070,316
20250418,102100,559578970,8070,8070,8080,8060,969
20250418,102000,551757790,8070,8060,8070,8060,803
20250418,101900,545277670,8060,8070,8070,8060,8
20250418,101800,545213150,8070,8070,8070,8060,151
20250418,101700,543994610,8060,8070,8070,8060,17
20250418,101600,543857520,8070,8070,8080,8070,602
20250418,101500,538999320,8070,8070,8080,8070,275
20250418,101400,536780060,8080,8060,8080,8060,175
20250418,101300,535366400,8060,8070,8070,8060,646
20250418,101200,530153240,8070,8070,8070,8060,142
20250418,101100,529007400,8060,8070,8080,8060,284
20250418,101000,526715350,8070,8070,8070,8070,436
20250418,100900,523196830,8070,8080,8080,8070,9
20250418,100800,523124150,8080,8080,8080,8070,15
20250418,100700,523003000,8080,8080,8080,8070,736
20250418,100600,517056160,8070,8070,8070,8060,1104
20250418,100500,508146920,8070,8070,8070,8060,818
20250418,100400,501545710,8070,8080,8080,8070,150
20250418,100300,500333780,8080,8070,8080,8070,8
20250418,100200,500269200,8080,8080,8080,8070,800
20250418,100100,493813080,8080,8080,8080,8070,11
20250418,100000,493724240,8080,8070,8080,8070,152
20250418,095900,492496170,8070,8070,8070,8070,822
20250418,095800,485862630,8070,8070,8070,8070,14
20250418,095700,485749650,8070,8070,8080,8070,41
20250418,095600,485418530,8080,8080,8080,8070,626
20250418,095500,480360570,8070,8070,8070,8060,1068
20250418,095400,471741890,8060,8060,8060,8060,295
20250418,095300,469364190,8060,8070,8070,8060,223
20250418,095200,467564650,8060,8060,8070,8060,197
20250418,095100,465976270,8060,8060,8060,8060,258
20250418,095000,463896790,8060,8060,8060,8060,88
20250418,094900,463187510,8060,8060,8070,8060,610
20250418,094800,458269500,8060,8060,8060,8060,5
20250418,094700,458229200,8060,8060,8060,8060,5
20250418,094600,458188900,8060,8060,8070,8060,240
20250418,094500,456252480,8060,8060,8060,8060,34
20250418,094400,455978440,8060,8070,8070,8060,219
20250418,094300,454211150,8070,8060,8070,8060,146
20250418,094200,453033020,8070,8070,8070,8060,857
20250418,094100,446121120,8060,8060,8070,8060,106
20250418,094000,445266500,8060,8060,8060,8060,6
20250418,093900,445218140,8060,8050,8070,8050,2738
20250418,093800,423168970,8050,8050,8050,8040,241
20250418,093700,421228950,8050,8050,8060,8040,275
20250418,093600,419017670,8050,8060,8060,8050,393
20250418,093500,415853950,8060,8060,8070,8050,482
20250418,093400,411969960,8060,8060,8060,8050,247
20250418,093300,409979230,8060,8060,8070,8050,304
20250418,093200,407530830,8060,8060,8060,8050,158
20250418,093100,406257380,8060,8050,8060,8040,478
20250418,093000,402408350,8050,8040,8050,8030,719
20250418,092900,396627480,8030,8040,8040,8030,1296
20250418,092800,386208180,8050,8040,8050,8040,775
20250418,092700,379974260,8030,8030,8040,8030,1797
20250418,092600,365526930,8040,8030,8040,8030,4
20250418,092500,365494800,8040,8030,8040,8030,68
20250418,092400,364948640,8040,8040,8040,8030,609
20250418,092300,360056520,8040,8040,8040,8040,194
20250418,092200,358496760,8030,8040,8040,8030,1131
20250418,092100,349410840,8050,8040,8050,8040,186
20250418,092000,347914880,8040,8040,8040,8040,2
20250418,091900,347898800,8030,8040,8050,8030,829
20250418,091800,341231830,8060,8040,8060,8030,1857
20250418,091700,326281050,8040,8040,8040,8040,5
20250418,091600,326240850,8040,8040,8040,8030,130
20250418,091500,325196190,8030,8050,8050,8030,1118
20250418,091400,316207060,8040,8040,8040,8040,797
20250418,091300,309799180,8040,8040,8040,8040,263
20250418,091200,307684660,8040,8040,8050,8040,18
20250418,091100,307539840,8040,8030,8040,8030,91
20250418,091000,306808710,8030,8020,8040,8020,258
20250418,090900,304736420,8010,8010,8030,8000,9869
20250418,090800,225663510,8010,8010,8020,8000,3470
20250418,090700,197866300,8010,8020,8030,8000,3091
20250418,090600,173099310,8030,8050,8050,8020,835
20250418,090500,166395020,8040,8040,8050,8030,1275
20250418,090400,156147750,8040,8050,8050,8040,376
20250418,090300,153123480,8070,8060,8070,8040,1331
20250418,090200,142401390,8060,8060,8060,8060,662
20250418,090100,137065670,8050,8060,8060,8050,699
20250418,090000,131431750,8060,8080,8080,8030,16296
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 190000 2423981605 8160 8160 8160 8160 19170
3 20250418 185900 2423981605 8160 8160 8160 8160 0
4 20250418 185800 2423981605 8160 8160 8160 8160 0
5 20250418 185700 2423981605 8160 8160 8160 8160 0
6 20250418 185600 2423981605 8160 8160 8160 8160 0
7 20250418 185500 2423981605 8160 8160 8160 8160 0
8 20250418 185400 2423981605 8160 8160 8160 8160 0
9 20250418 185300 2423981605 8160 8160 8160 8160 0
10 20250418 185200 2423981605 8160 8160 8160 8160 0
11 20250418 185100 2423981605 8160 8160 8160 8160 0
12 20250418 185000 2423981605 8160 8160 8160 8160 0
13 20250418 184900 2423981605 8160 8160 8160 8160 0
14 20250418 184800 2423981605 8160 8160 8160 8160 0
15 20250418 184700 2423981605 8160 8160 8160 8160 0
16 20250418 184600 2423981605 8160 8160 8160 8160 0
17 20250418 184500 2423981605 8160 8160 8160 8160 0
18 20250418 184400 2423981605 8160 8160 8160 8160 0
19 20250418 184300 2423981605 8160 8160 8160 8160 0
20 20250418 184200 2423981605 8160 8160 8160 8160 0
21 20250418 184100 2423981605 8160 8160 8160 8160 0
22 20250418 184000 2423981605 8160 8160 8160 8160 0
23 20250418 183900 2423981605 8160 8160 8160 8160 0
24 20250418 183800 2423981605 8160 8160 8160 8160 0
25 20250418 183700 2423981605 8160 8160 8160 8160 0
26 20250418 183600 2423981605 8160 8160 8160 8160 0
27 20250418 183500 2423981605 8160 8160 8160 8160 0
28 20250418 183400 2423981605 8160 8160 8160 8160 0
29 20250418 183300 2423981605 8160 8160 8160 8160 0
30 20250418 183200 2423981605 8160 8160 8160 8160 0
31 20250418 183100 2423981605 8160 8160 8160 8160 0
32 20250418 183000 2423981605 8160 8160 8160 8160 19170
33 20250418 182900 2423981605 8160 8160 8160 8160 0
34 20250418 182800 2423981605 8160 8160 8160 8160 0
35 20250418 182700 2423981605 8160 8160 8160 8160 0
36 20250418 182600 2423981605 8160 8160 8160 8160 0
37 20250418 182500 2423981605 8160 8160 8160 8160 0
38 20250418 182400 2423981605 8160 8160 8160 8160 0
39 20250418 182300 2423981605 8160 8160 8160 8160 0
40 20250418 182200 2423981605 8160 8160 8160 8160 0
41 20250418 182100 2423981605 8160 8160 8160 8160 0
42 20250418 182000 2423981605 8160 8160 8160 8160 0
43 20250418 181900 2423981605 8160 8160 8160 8160 0
44 20250418 181800 2423981605 8160 8160 8160 8160 0
45 20250418 181700 2423981605 8160 8160 8160 8160 0
46 20250418 181600 2423981605 8160 8160 8160 8160 0
47 20250418 181500 2423981605 8160 8160 8160 8160 0
48 20250418 181400 2423981605 8160 8160 8160 8160 0
49 20250418 181300 2423981605 8160 8160 8160 8160 0
50 20250418 181200 2423981605 8160 8160 8160 8160 0
51 20250418 181100 2423981605 8160 8160 8160 8160 0
52 20250418 181000 2423981605 8160 8160 8160 8160 0
53 20250418 180900 2423981605 8160 8160 8160 8160 0
54 20250418 180800 2423981605 8160 8160 8160 8160 0
55 20250418 180700 2423981605 8160 8160 8160 8160 0
56 20250418 180600 2423981605 8160 8160 8160 8160 0
57 20250418 180500 2423981605 8160 8160 8160 8160 0
58 20250418 180400 2423981605 8160 8160 8160 8160 0
59 20250418 180300 2423981605 8160 8160 8160 8160 0
60 20250418 180200 2423981605 8160 8160 8160 8160 0
61 20250418 180100 2423981605 8160 8160 8160 8160 0
62 20250418 180000 2423981605 8160 8160 8160 8160 19170
63 20250418 175900 2423981605 8160 8160 8160 8160 0
64 20250418 175800 2423981605 8160 8160 8160 8160 0
65 20250418 175700 2423981605 8160 8160 8160 8160 0
66 20250418 175600 2423981605 8160 8160 8160 8160 0
67 20250418 175500 2423981605 8160 8160 8160 8160 0
68 20250418 175400 2423981605 8160 8160 8160 8160 0
69 20250418 175300 2423981605 8160 8160 8160 8160 0
70 20250418 175200 2423981605 8160 8160 8160 8160 0
71 20250418 175100 2423981605 8160 8160 8160 8160 0
72 20250418 175000 2423981605 8160 8160 8160 8160 0
73 20250418 174900 2423981605 8160 8160 8160 8160 0
74 20250418 174800 2423981605 8160 8160 8160 8160 0
75 20250418 174700 2423981605 8160 8160 8160 8160 0
76 20250418 174600 2423981605 8160 8160 8160 8160 0
77 20250418 174500 2423981605 8160 8160 8160 8160 0
78 20250418 174400 2423981605 8160 8160 8160 8160 0
79 20250418 174300 2423981605 8160 8160 8160 8160 0
80 20250418 174200 2423981605 8160 8160 8160 8160 0
81 20250418 174100 2423981605 8160 8160 8160 8160 0
82 20250418 174000 2423981605 8160 8160 8160 8160 0
83 20250418 173900 2423981605 8160 8160 8160 8160 0
84 20250418 173800 2423981605 8160 8160 8160 8160 0
85 20250418 173700 2423981605 8160 8160 8160 8160 0
86 20250418 173600 2423981605 8160 8160 8160 8160 0
87 20250418 173500 2423981605 8160 8160 8160 8160 0
88 20250418 173400 2423981605 8160 8160 8160 8160 0
89 20250418 173300 2423981605 8160 8160 8160 8160 0
90 20250418 173200 2423981605 8160 8160 8160 8160 0
91 20250418 173100 2423981605 8160 8160 8160 8160 0
92 20250418 173000 2423981605 8160 8160 8160 8160 19170
93 20250418 172900 2423981605 8160 8160 8160 8160 0
94 20250418 172800 2423981605 8160 8160 8160 8160 0
95 20250418 172700 2423981605 8160 8160 8160 8160 0
96 20250418 172600 2423981605 8160 8160 8160 8160 0
97 20250418 172500 2423981605 8160 8160 8160 8160 0
98 20250418 172400 2423981605 8160 8160 8160 8160 0
99 20250418 172300 2423981605 8160 8160 8160 8160 0
100 20250418 172200 2423981605 8160 8160 8160 8160 0
101 20250418 172100 2423981605 8160 8160 8160 8160 0
102 20250418 172000 2423981605 8160 8160 8160 8160 0
103 20250418 171900 2423981605 8160 8160 8160 8160 0
104 20250418 171800 2423981605 8160 8160 8160 8160 0
105 20250418 171700 2423981605 8160 8160 8160 8160 0
106 20250418 171600 2423981605 8160 8160 8160 8160 0
107 20250418 171500 2423981605 8160 8160 8160 8160 0
108 20250418 171400 2423981605 8160 8160 8160 8160 0
109 20250418 171300 2423981605 8160 8160 8160 8160 0
110 20250418 171200 2423981605 8160 8160 8160 8160 0
111 20250418 171100 2423981605 8160 8160 8160 8160 0
112 20250418 171000 2423981605 8160 8160 8160 8160 0
113 20250418 170900 2423981605 8160 8160 8160 8160 0
114 20250418 170800 2423981605 8160 8160 8160 8160 0
115 20250418 170700 2423981605 8160 8160 8160 8160 0
116 20250418 170600 2423981605 8160 8160 8160 8160 0
117 20250418 170500 2423981605 8160 8160 8160 8160 0
118 20250418 170400 2423981605 8160 8160 8160 8160 0
119 20250418 170300 2423981605 8160 8160 8160 8160 0
120 20250418 170200 2423981605 8160 8160 8160 8160 0
121 20250418 170100 2423981605 8160 8160 8160 8160 0
122 20250418 170000 2423981605 8160 8160 8160 8160 19170
123 20250418 165900 2423981605 8160 8160 8160 8160 0
124 20250418 165800 2423981605 8160 8160 8160 8160 0
125 20250418 165700 2423981605 8160 8160 8160 8160 0
126 20250418 165600 2423981605 8160 8160 8160 8160 0
127 20250418 165500 2423981605 8160 8160 8160 8160 0
128 20250418 165400 2423981605 8160 8160 8160 8160 0
129 20250418 165300 2423981605 8160 8160 8160 8160 0
130 20250418 165200 2423981605 8160 8160 8160 8160 0
131 20250418 165100 2423981605 8160 8160 8160 8160 0
132 20250418 165000 2423981605 8160 8160 8160 8160 0
133 20250418 164900 2423981605 8160 8160 8160 8160 0
134 20250418 164800 2423981605 8160 8160 8160 8160 0
135 20250418 164700 2423981605 8160 8160 8160 8160 0
136 20250418 164600 2423981605 8160 8160 8160 8160 0
137 20250418 164500 2423981605 8160 8160 8160 8160 0
138 20250418 164400 2423981605 8160 8160 8160 8160 0
139 20250418 164300 2423981605 8160 8160 8160 8160 0
140 20250418 164200 2423981605 8160 8160 8160 8160 0
141 20250418 164100 2423981605 8160 8160 8160 8160 0
142 20250418 164000 2423981605 8160 8160 8160 8160 0
143 20250418 163900 2423981605 8160 8160 8160 8160 0
144 20250418 163800 2423981605 8160 8160 8160 8160 0
145 20250418 163700 2423981605 8160 8160 8160 8160 0
146 20250418 163600 2423981605 8160 8160 8160 8160 0
147 20250418 163500 2423981605 8160 8160 8160 8160 0
148 20250418 163400 2423981605 8160 8160 8160 8160 0
149 20250418 163300 2423981605 8160 8160 8160 8160 0
150 20250418 163200 2423981605 8160 8160 8160 8160 0
151 20250418 163100 2423981605 8160 8160 8160 8160 0
152 20250418 163000 2423981605 8160 8160 8160 8160 19170
153 20250418 162900 2423981605 8160 8160 8160 8160 0
154 20250418 162800 2423981605 8160 8160 8160 8160 0
155 20250418 162700 2423981605 8160 8160 8160 8160 0
156 20250418 162600 2423981605 8160 8160 8160 8160 0
157 20250418 162500 2423981605 8160 8160 8160 8160 0
158 20250418 162400 2423981605 8160 8160 8160 8160 0
159 20250418 162300 2423981605 8160 8160 8160 8160 0
160 20250418 162200 2423981605 8160 8160 8160 8160 0
161 20250418 162100 2423981605 8160 8160 8160 8160 0
162 20250418 162000 2423981605 8160 8160 8160 8160 0
163 20250418 161900 2423981605 8160 8160 8160 8160 0
164 20250418 161800 2423981605 8160 8160 8160 8160 0
165 20250418 161700 2423981605 8160 8160 8160 8160 0
166 20250418 161600 2423981605 8160 8160 8160 8160 0
167 20250418 161500 2423981605 8160 8160 8160 8160 0
168 20250418 161400 2423981605 8160 8160 8160 8160 0
169 20250418 161300 2423981605 8160 8160 8160 8160 0
170 20250418 161200 2423981605 8160 8160 8160 8160 0
171 20250418 161100 2423981605 8160 8160 8160 8160 0
172 20250418 161000 2423981605 8160 8160 8160 8160 0
173 20250418 160900 2423981605 8160 8160 8160 8160 0
174 20250418 160800 2423981605 8160 8160 8160 8160 0
175 20250418 160700 2423981605 8160 8160 8160 8160 0
176 20250418 160600 2423981605 8160 8160 8160 8160 0
177 20250418 160500 2423981605 8160 8160 8160 8160 0
178 20250418 160400 2423981605 8160 8160 8160 8160 0
179 20250418 160300 2423981605 8160 8160 8160 8160 0
180 20250418 160200 2423981605 8160 8160 8160 8160 0
181 20250418 160100 2423981605 8160 8160 8160 8160 0
182 20250418 160000 2423981605 8160 8160 8160 8160 19170
183 20250418 155900 2423981605 8160 8160 8160 8160 0
184 20250418 155800 2423981605 8160 8160 8160 8160 0
185 20250418 155700 2423981605 8160 8160 8160 8160 0
186 20250418 155600 2423981605 8160 8160 8160 8160 0
187 20250418 155500 2423981605 8160 8160 8160 8160 0
188 20250418 155400 2423981605 8160 8160 8160 8160 0
189 20250418 155300 2423981605 8160 8160 8160 8160 0
190 20250418 155200 2423981605 8160 8160 8160 8160 0
191 20250418 155100 2423981605 8160 8160 8160 8160 0
192 20250418 155000 2423981605 8160 8160 8160 8160 0
193 20250418 154900 2423981605 8160 8160 8160 8160 0
194 20250418 154800 2423981605 8160 8160 8160 8160 0
195 20250418 154700 2423981605 8160 8160 8160 8160 0
196 20250418 154600 2423981605 8160 8160 8160 8160 0
197 20250418 154500 2423981605 8160 8160 8160 8160 0
198 20250418 154400 2423981605 8160 8160 8160 8160 0
199 20250418 154300 2423981605 8160 8160 8160 8160 0
200 20250418 154200 2423981605 8160 8160 8160 8160 0
201 20250418 154100 2423981605 8160 8160 8160 8160 0
202 20250418 154000 2423981605 8160 8160 8160 8160 0
203 20250418 153900 2423981605 8160 8160 8160 8160 0
204 20250418 153800 2423981605 8160 8160 8160 8160 0
205 20250418 153700 2423981605 8160 8160 8160 8160 0
206 20250418 153600 2423981605 8160 8160 8160 8160 0
207 20250418 153500 2423981605 8160 8160 8160 8160 0
208 20250418 153400 2423981605 8160 8160 8160 8160 0
209 20250418 153300 2423981605 8160 8160 8160 8160 0
210 20250418 153200 2423981605 8160 8160 8160 8160 0
211 20250418 153100 2423981605 8160 8160 8160 8160 0
212 20250418 153000 2423981605 8160 8160 8160 8160 38340
213 20250418 152900 2267554405 8150 8150 8150 8150 0
214 20250418 152800 2267554405 8150 8150 8150 8150 0
215 20250418 152700 2267554405 8150 8150 8150 8150 0
216 20250418 152600 2267554405 8150 8150 8150 8150 0
217 20250418 152500 2267554405 8150 8150 8150 8150 0
218 20250418 152400 2267554405 8150 8150 8150 8150 0
219 20250418 152300 2267554405 8150 8150 8150 8150 0
220 20250418 152200 2267554405 8150 8150 8150 8150 0
221 20250418 152100 2267554405 8150 8150 8150 8150 0
222 20250418 152000 2267554405 8150 8150 8150 8150 0
223 20250418 151900 2267554405 8150 8150 8160 8150 866
224 20250418 151800 2260488915 8150 8150 8160 8150 526
225 20250418 151700 2256200185 8160 8150 8160 8150 133
226 20250418 151600 2255116085 8150 8150 8160 8150 2525
227 20250418 151500 2234533225 8160 8150 8160 8150 228
228 20250418 151400 2232672775 8160 8160 8160 8160 5354
229 20250418 151300 2188984135 8160 8160 8160 8150 26
230 20250418 151200 2188772035 8160 8160 8160 8150 212
231 20250418 151100 2187043115 8160 8160 8160 8160 216
232 20250418 151000 2185280555 8160 8160 8160 8150 238
233 20250418 150900 2183338505 8150 8160 8160 8150 1410
234 20250418 150800 2171834065 8160 8160 8160 8150 2652
235 20250418 150700 2150200695 8160 8160 8160 8150 2047
236 20250418 150600 2133498675 8170 8170 8170 8160 1190
237 20250418 150500 2123783375 8170 8170 8180 8170 1026
238 20250418 150400 2115400915 8180 8170 8180 8170 1133
239 20250418 150300 2106144255 8170 8170 8180 8170 908
240 20250418 150200 2098725435 8170 8170 8180 8170 5982
241 20250418 150100 2049846475 8180 8190 8190 8180 3573
242 20250418 150000 2020619295 8180 8190 8190 8180 734
243 20250418 145900 2014612195 8190 8190 8190 8190 271
244 20250418 145800 2012392705 8180 8180 8190 8180 4473
245 20250418 145700 1975802875 8180 8180 8180 8180 295
246 20250418 145600 1973389775 8180 8180 8180 8180 372
247 20250418 145500 1970346815 8180 8170 8180 8170 137
248 20250418 145400 1969226315 8180 8180 8180 8170 563
249 20250418 145300 1964624775 8180 8180 8180 8170 453
250 20250418 145200 1960921055 8170 8170 8180 8170 297
251 20250418 145100 1958493435 8170 8180 8180 8170 229
252 20250418 145000 1956621085 8180 8170 8180 8170 201
253 20250418 144900 1954978905 8180 8180 8180 8170 250
254 20250418 144800 1952934085 8180 8180 8180 8180 146
255 20250418 144700 1951739805 8170 8170 8180 8170 2018
256 20250418 144600 1935251215 8170 8170 8170 8170 992
257 20250418 144500 1927146575 8180 8170 8180 8170 1737
258 20250418 144400 1912952375 8180 8180 8180 8180 107
259 20250418 144300 1912077115 8180 8180 8180 8180 4250
260 20250418 144200 1877312115 8180 8170 8180 8170 2213
261 20250418 144100 1859209895 8180 8180 8180 8170 156
262 20250418 144000 1857933865 8180 8170 8180 8170 690
263 20250418 143900 1852289765 8170 8180 8180 8170 239
264 20250418 143800 1850334755 8180 8180 8180 8180 219
265 20250418 143700 1848543335 8180 8180 8180 8180 2082
266 20250418 143600 1831512575 8170 8180 8180 8170 509
267 20250418 143500 1827353065 8170 8180 8190 8170 2257
268 20250418 143400 1808909335 8180 8180 8190 8170 2318
269 20250418 143300 1789958375 8180 8190 8190 8180 1228
270 20250418 143200 1779912275 8180 8180 8190 8180 1765
271 20250418 143100 1765474055 8180 8180 8190 8180 3809
272 20250418 143000 1734293485 8170 8180 8180 8170 1046
273 20250418 142900 1725738745 8180 8180 8180 8180 567
274 20250418 142800 1721100685 8180 8180 8180 8180 339
275 20250418 142700 1718327665 8180 8180 8180 8180 1438
276 20250418 142600 1706564825 8180 8180 8180 8170 1124
277 20250418 142500 1697378860 8180 8180 8180 8170 5
278 20250418 142400 1697337970 8180 8180 8180 8170 484
279 20250418 142300 1693381050 8180 8180 8180 8170 299
280 20250418 142200 1690938000 8180 8180 8180 8170 4
281 20250418 142100 1690905300 8170 8170 8170 8170 272
282 20250418 142000 1688683060 8170 8170 8170 8170 346
283 20250418 141900 1685856240 8170 8170 8170 8170 455
284 20250418 141800 1682138890 8170 8170 8170 8170 127
285 20250418 141700 1681101300 8160 8180 8180 8160 437
286 20250418 141600 1677532480 8170 8170 8180 8170 2515
287 20250418 141500 1656984920 8170 8170 8170 8170 453
288 20250418 141400 1653283910 8170 8170 8180 8170 3008
289 20250418 141300 1628699440 8180 8160 8180 8155 5662
290 20250418 141200 1582477620 8150 8160 8160 8150 79
291 20250418 141100 1581833710 8150 8160 8160 8150 1938
292 20250418 141000 1566039000 8150 8150 8160 8150 730
293 20250418 140900 1560087670 8160 8150 8160 8150 462
294 20250418 140800 1556320750 8150 8160 8160 8150 13
295 20250418 140700 1556214790 8160 8150 8160 8150 794
296 20250418 140600 1549743110 8150 8150 8160 8150 1129
297 20250418 140500 1540539720 8150 8150 8160 8150 608
298 20250418 140400 1535584500 8150 8150 8160 8150 224
299 20250418 140300 1533758890 8160 8150 8160 8150 1045
300 20250418 140200 1525237260 8150 8150 8160 8150 2843
301 20250418 140100 1502049940 8150 8130 8160 8130 2439
302 20250418 140000 1482164290 8130 8130 8150 8130 6395
303 20250418 135900 1430097750 8140 8140 8140 8130 1186
304 20250418 135800 1420450320 8140 8140 8140 8130 286
305 20250418 135700 1418123010 8130 8140 8140 8130 181
306 20250418 135600 1416650460 8140 8140 8140 8130 229
307 20250418 135500 1414787150 8140 8140 8140 8140 2831
308 20250418 135400 1391742810 8140 8140 8140 8130 322
309 20250418 135300 1389122440 8130 8130 8140 8130 80
310 20250418 135200 1388472030 8130 8130 8140 8130 1184
311 20250418 135100 1378837510 8130 8130 8130 8130 1793
312 20250418 135000 1364260420 8140 8140 8140 8130 718
313 20250418 134900 1358418870 8130 8140 8140 8130 237
314 20250418 134800 1356489800 8140 8140 8140 8130 270
315 20250418 134700 1354293260 8140 8130 8140 8130 304
316 20250418 134600 1351818720 8140 8140 8140 8130 239
317 20250418 134500 1349873810 8130 8140 8140 8130 321
318 20250418 134400 1347260890 8140 8140 8140 8140 81
319 20250418 134300 1346601550 8140 8140 8140 8140 1
320 20250418 134200 1346593410 8140 8130 8140 8130 270
321 20250418 134100 1344398290 8130 8130 8130 8120 383
322 20250418 134000 1341284650 8130 8130 8130 8120 876
323 20250418 133900 1334162960 8130 8130 8130 8130 1493
324 20250418 133800 1322024870 8130 8130 8130 8130 283
325 20250418 133700 1319724080 8130 8130 8130 8130 287
326 20250418 133600 1317390770 8130 8130 8130 8130 21
327 20250418 133500 1317220040 8130 8120 8130 8120 125
328 20250418 133400 1316203870 8120 8130 8130 8120 146
329 20250418 133300 1315016930 8130 8120 8130 8120 323
330 20250418 133200 1312392940 8130 8140 8140 8130 1129
331 20250418 133100 1303214160 8130 8130 8130 8130 805
332 20250418 133000 1296669510 8130 8130 8130 8130 726
333 20250418 132900 1290767130 8130 8130 8130 8130 11
334 20250418 132800 1290677700 8130 8130 8130 8130 307
335 20250418 132700 1288181790 8130 8130 8130 8120 156
336 20250418 132600 1286913610 8120 8120 8130 8120 335
337 20250418 132500 1284190810 8120 8130 8130 8120 122
338 20250418 132400 1283199095 8130 8130 8130 8130 0
339 20250418 132300 1283199095 8130 8135 8135 8130 1564
340 20250418 132200 1270483180 8140 8130 8140 8130 342
341 20250418 132100 1267700545 8130 8120 8130 8120 2967
342 20250418 132000 1243578915 8130 8130 8130 8120 367
343 20250418 131900 1240595225 8130 8130 8130 8130 108
344 20250418 131800 1239717185 8130 8130 8130 8130 0
345 20250418 131700 1239717185 8130 8130 8130 8130 118
346 20250418 131600 1238757845 8130 8120 8130 8120 205
347 20250418 131500 1237091825 8120 8130 8130 8120 184
348 20250418 131400 1235596585 8130 8130 8130 8130 1
349 20250418 131300 1235588455 8130 8130 8130 8120 429
350 20250418 131200 1232102395 8130 8130 8130 8120 321
351 20250418 131100 1229492975 8120 8120 8125 8120 1297
352 20250418 131000 1218955855 8130 8135 8135 8130 280
353 20250418 130900 1216679405 8130 8135 8135 8130 145
354 20250418 130800 1215499850 8130 8140 8140 8130 3201
355 20250418 130700 1189474700 8140 8140 8140 8140 0
356 20250418 130600 1189474700 8140 8140 8140 8130 408
357 20250418 130500 1186154280 8140 8140 8140 8130 742
358 20250418 130400 1180119410 8130 8130 8130 8130 1
359 20250418 130300 1180111280 8140 8130 8140 8130 210
360 20250418 130200 1178403180 8140 8130 8140 8130 243
361 20250418 130100 1176425170 8130 8130 8130 8130 62
362 20250418 130000 1175921110 8130 8130 8130 8130 100
363 20250418 125900 1175108110 8130 8130 8130 8130 43
364 20250418 125800 1174758520 8130 8130 8140 8130 250
365 20250418 125700 1172724600 8130 8130 8130 8130 114
366 20250418 125600 1171797780 8130 8130 8130 8130 446
367 20250418 125500 1168171800 8130 8130 8140 8130 353
368 20250418 125400 1165299540 8120 8130 8130 8120 135
369 20250418 125300 1164202240 8130 8120 8130 8120 792
370 20250418 125200 1157764280 8120 8120 8120 8120 686
371 20250418 125100 1152193960 8120 8120 8130 8120 371
372 20250418 125000 1149179360 8120 8120 8130 8120 1593
373 20250418 124900 1136243050 8110 8110 8110 8110 0
374 20250418 124800 1136243050 8110 8120 8120 8110 1157
375 20250418 124700 1126848910 8130 8120 8130 8120 145
376 20250418 124600 1125670500 8120 8130 8130 8120 177
377 20250418 124500 1124232330 8120 8120 8120 8120 9
378 20250418 124400 1124159250 8120 8120 8130 8120 460
379 20250418 124300 1120420670 8120 8120 8120 8120 50
380 20250418 124200 1120014670 8120 8120 8120 8120 247
381 20250418 124100 1118009030 8130 8120 8130 8120 153
382 20250418 124000 1116765150 8120 8120 8120 8120 931
383 20250418 123900 1109205430 8130 8130 8130 8130 0
384 20250418 123800 1109205430 8130 8130 8130 8130 6
385 20250418 123700 1109156650 8130 8130 8130 8130 468
386 20250418 123600 1105351810 8120 8120 8120 8120 222
387 20250418 123500 1103549170 8120 8120 8120 8120 0
388 20250418 123400 1103549170 8120 8130 8130 8120 272
389 20250418 123300 1101340520 8130 8120 8130 8120 334
390 20250418 123200 1098627020 8120 8130 8130 8120 587
391 20250418 123100 1093858370 8130 8130 8130 8130 2
392 20250418 123000 1093842110 8130 8120 8130 8120 431
393 20250418 122900 1090338590 8120 8120 8120 8120 19
394 20250418 122800 1090184310 8120 8130 8130 8120 195
395 20250418 122700 1088599530 8130 8130 8130 8130 2
396 20250418 122600 1088583270 8130 8130 8130 8130 383
397 20250418 122500 1085469480 8120 8130 8130 8120 22
398 20250418 122400 1085290670 8130 8130 8130 8130 0
399 20250418 122300 1085290670 8130 8130 8130 8130 142
400 20250418 122200 1084136210 8130 8120 8130 8120 974
401 20250418 122100 1076226930 8130 8130 8130 8130 1017
402 20250418 122000 1067958720 8130 8120 8130 8120 671
403 20250418 121900 1062503510 8130 8130 8130 8130 1042
404 20250418 121800 1054032050 8130 8130 8130 8130 173
405 20250418 121700 1052625560 8140 8140 8140 8140 122
406 20250418 121600 1051632480 8140 8140 8140 8140 917
407 20250418 121500 1044168100 8140 8140 8150 8120 189
408 20250418 121400 1042628680 8130 8130 8130 8130 434
409 20250418 121300 1039100260 8130 8130 8140 8130 2159
410 20250418 121200 1021533350 8130 8130 8130 8120 160
411 20250418 121100 1020232730 8130 8130 8130 8120 68
412 20250418 121000 1019680240 8130 8120 8130 8110 718
413 20250418 120900 1013851950 8120 8120 8130 8120 85
414 20250418 120800 1013160980 8120 8120 8120 8110 1302
415 20250418 120700 1002596140 8130 8110 8130 8110 439
416 20250418 120600 999030510 8120 8120 8120 8110 137
417 20250418 120500 997918160 8120 8120 8120 8120 371
418 20250418 120400 994905640 8110 8110 8120 8100 805
419 20250418 120300 988376470 8100 8110 8120 8100 664
420 20250418 120200 982989370 8110 8100 8110 8100 553
421 20250418 120100 978505240 8110 8100 8110 8100 2020
422 20250418 120000 962135230 8100 8090 8100 8090 249
423 20250418 115900 960118380 8100 8090 8100 8090 433
424 20250418 115800 956611210 8090 8090 8100 8090 196
425 20250418 115700 955023750 8090 8095 8100 8090 205
426 20250418 115600 953363400 8090 8090 8100 8090 95
427 20250418 115500 952594090 8090 8090 8100 8090 2291
428 20250418 115400 934037150 8100 8100 8100 8090 251
429 20250418 115300 932004240 8080 8080 8080 8080 14
430 20250418 115200 931891120 8080 8080 8090 8080 118
431 20250418 115100 930936680 8080 8090 8100 8080 705
432 20250418 115000 925232490 8090 8090 8090 8080 32
433 20250418 114900 924973750 8080 8080 8090 8080 3458
434 20250418 114800 896998730 8080 8080 8090 8080 29
435 20250418 114700 896764370 8080 8080 8090 8080 335
436 20250418 114600 894054640 8080 8080 8080 8080 20
437 20250418 114500 893893040 8080 8085 8085 8080 23
438 20250418 114400 893707185 8080 8080 8080 8080 530
439 20250418 114300 889424785 8090 8080 8090 8080 269
440 20250418 114200 887248775 8080 8090 8090 8080 216
441 20250418 114100 885502905 8080 8080 8090 8080 137
442 20250418 114000 884394775 8080 8080 8090 8080 160
443 20250418 113900 883100565 8080 8080 8090 8080 408
444 20250418 113800 879802825 8080 8080 8090 8080 30
445 20250418 113700 879560365 8090 8090 8090 8080 609
446 20250418 113600 874633595 8090 8070 8100 8070 1853
447 20250418 113500 859653885 8070 8070 8070 8070 180
448 20250418 113400 858201285 8070 8070 8070 8070 38
449 20250418 113300 857894625 8070 8080 8080 8070 161
450 20250418 113200 856593895 8070 8080 8090 8070 1682
451 20250418 113100 843001855 8080 8080 8090 8080 388
452 20250418 113000 839866785 8080 8080 8090 8080 19
453 20250418 112900 839713225 8080 8080 8090 8080 260
454 20250418 112800 837611015 8080 8080 8090 8080 225
455 20250418 112700 835791905 8080 8090 8090 8080 9
456 20250418 112600 835719155 8090 8100 8100 8090 527
457 20250418 112500 831454315 8090 8100 8100 8090 136
458 20250418 112400 830353975 8100 8100 8100 8100 10
459 20250418 112300 830272975 8100 8100 8100 8090 1048
460 20250418 112200 821789175 8090 8090 8100 8090 421
461 20250418 112100 818381865 8100 8100 8100 8100 115
462 20250418 112000 817450365 8100 8090 8100 8090 1476
463 20250418 111900 805496415 8090 8090 8100 8090 233
464 20250418 111800 803610475 8100 8090 8100 8090 652
465 20250418 111700 798334355 8090 8090 8090 8090 266
466 20250418 111600 796182415 8090 8100 8100 8090 159
467 20250418 111500 794894895 8090 8080 8100 8080 213
468 20250418 111400 793170345 8090 8090 8090 8090 192
469 20250418 111300 791617065 8090 8090 8090 8080 951
470 20250418 111200 783924035 8090 8090 8090 8090 283
471 20250418 111100 781634565 8090 8080 8090 8080 667
472 20250418 111000 776238555 8080 8080 8090 8080 16
473 20250418 110900 776109265 8090 8090 8100 8090 769
474 20250418 110800 769888025 8100 8100 8100 8100 270
475 20250418 110700 767701025 8090 8090 8090 8090 6
476 20250418 110600 767652485 8100 8100 8100 8090 135
477 20250418 110500 766559085 8100 8100 8100 8100 10
478 20250418 110400 766478085 8100 8090 8100 8090 143
479 20250418 110300 765319795 8100 8090 8100 8090 14
480 20250418 110200 765206505 8090 8090 8090 8090 398
481 20250418 110100 761986685 8090 8100 8100 8090 692
482 20250418 110000 756381985 8090 8100 8100 8090 830
483 20250418 105900 749659285 8090 8090 8090 8090 2409
484 20250418 105800 730170475 8080 8080 8090 8080 214
485 20250418 105700 728440505 8080 8070 8090 8070 343
486 20250418 105600 725666465 8090 8080 8090 8080 400
487 20250418 105500 722433045 8080 8080 8080 8080 2
488 20250418 105400 722416885 8080 8080 8080 8080 5
489 20250418 105300 722376485 8080 8070 8080 8070 695
490 20250418 105200 716762125 8080 8080 8080 8080 29
491 20250418 105100 716527805 8080 8070 8080 8070 1579
492 20250418 105000 703784385 8070 8070 8070 8070 142
493 20250418 104900 702638445 8070 8070 8070 8070 2
494 20250418 104800 702622305 8070 8070 8070 8070 1
495 20250418 104700 702614235 8070 8070 8070 8070 0
496 20250418 104600 702614235 8070 8060 8070 8060 580
497 20250418 104500 697938025 8060 8050 8060 8050 1845
498 20250418 104400 683074245 8050 8050 8060 8050 60
499 20250418 104300 682590745 8050 8060 8060 8050 378
500 20250418 104200 679544110 8055 8050 8055 8050 7
501 20250418 104100 679487755 8050 8050 8050 8050 95
502 20250418 104000 678723005 8050 8055 8055 8050 21
503 20250418 103900 678553950 8060 8050 8060 8050 145
504 20250418 103800 677385280 8050 8050 8050 8050 5
505 20250418 103700 677345030 8050 8060 8060 8050 1665
506 20250418 103600 663925150 8060 8060 8070 8060 165
507 20250418 103500 662593840 8070 8070 8070 8070 2
508 20250418 103400 662577700 8070 8070 8070 8070 20
509 20250418 103300 662416300 8060 8070 8070 8060 5
510 20250418 103200 662375990 8070 8070 8070 8070 155
511 20250418 103100 661125140 8060 8060 8070 8060 446
512 20250418 103000 657530370 8070 8070 8070 8060 22
513 20250418 102900 657352870 8070 8070 8070 8060 11
514 20250418 102800 657264150 8070 8070 8070 8070 195
515 20250418 102700 655690500 8070 8070 8070 8070 423
516 20250418 102600 652276890 8070 8070 8080 8070 274
517 20250418 102500 650065610 8070 8080 8080 8070 3941
518 20250418 102400 618224280 8080 8080 8080 8080 5107
519 20250418 102300 576959720 8080 8080 8090 8080 1835
520 20250418 102200 562132120 8080 8070 8080 8070 316
521 20250418 102100 559578970 8070 8070 8080 8060 969
522 20250418 102000 551757790 8070 8060 8070 8060 803
523 20250418 101900 545277670 8060 8070 8070 8060 8
524 20250418 101800 545213150 8070 8070 8070 8060 151
525 20250418 101700 543994610 8060 8070 8070 8060 17
526 20250418 101600 543857520 8070 8070 8080 8070 602
527 20250418 101500 538999320 8070 8070 8080 8070 275
528 20250418 101400 536780060 8080 8060 8080 8060 175
529 20250418 101300 535366400 8060 8070 8070 8060 646
530 20250418 101200 530153240 8070 8070 8070 8060 142
531 20250418 101100 529007400 8060 8070 8080 8060 284
532 20250418 101000 526715350 8070 8070 8070 8070 436
533 20250418 100900 523196830 8070 8080 8080 8070 9
534 20250418 100800 523124150 8080 8080 8080 8070 15
535 20250418 100700 523003000 8080 8080 8080 8070 736
536 20250418 100600 517056160 8070 8070 8070 8060 1104
537 20250418 100500 508146920 8070 8070 8070 8060 818
538 20250418 100400 501545710 8070 8080 8080 8070 150
539 20250418 100300 500333780 8080 8070 8080 8070 8
540 20250418 100200 500269200 8080 8080 8080 8070 800
541 20250418 100100 493813080 8080 8080 8080 8070 11
542 20250418 100000 493724240 8080 8070 8080 8070 152
543 20250418 095900 492496170 8070 8070 8070 8070 822
544 20250418 095800 485862630 8070 8070 8070 8070 14
545 20250418 095700 485749650 8070 8070 8080 8070 41
546 20250418 095600 485418530 8080 8080 8080 8070 626
547 20250418 095500 480360570 8070 8070 8070 8060 1068
548 20250418 095400 471741890 8060 8060 8060 8060 295
549 20250418 095300 469364190 8060 8070 8070 8060 223
550 20250418 095200 467564650 8060 8060 8070 8060 197
551 20250418 095100 465976270 8060 8060 8060 8060 258
552 20250418 095000 463896790 8060 8060 8060 8060 88
553 20250418 094900 463187510 8060 8060 8070 8060 610
554 20250418 094800 458269500 8060 8060 8060 8060 5
555 20250418 094700 458229200 8060 8060 8060 8060 5
556 20250418 094600 458188900 8060 8060 8070 8060 240
557 20250418 094500 456252480 8060 8060 8060 8060 34
558 20250418 094400 455978440 8060 8070 8070 8060 219
559 20250418 094300 454211150 8070 8060 8070 8060 146
560 20250418 094200 453033020 8070 8070 8070 8060 857
561 20250418 094100 446121120 8060 8060 8070 8060 106
562 20250418 094000 445266500 8060 8060 8060 8060 6
563 20250418 093900 445218140 8060 8050 8070 8050 2738
564 20250418 093800 423168970 8050 8050 8050 8040 241
565 20250418 093700 421228950 8050 8050 8060 8040 275
566 20250418 093600 419017670 8050 8060 8060 8050 393
567 20250418 093500 415853950 8060 8060 8070 8050 482
568 20250418 093400 411969960 8060 8060 8060 8050 247
569 20250418 093300 409979230 8060 8060 8070 8050 304
570 20250418 093200 407530830 8060 8060 8060 8050 158
571 20250418 093100 406257380 8060 8050 8060 8040 478
572 20250418 093000 402408350 8050 8040 8050 8030 719
573 20250418 092900 396627480 8030 8040 8040 8030 1296
574 20250418 092800 386208180 8050 8040 8050 8040 775
575 20250418 092700 379974260 8030 8030 8040 8030 1797
576 20250418 092600 365526930 8040 8030 8040 8030 4
577 20250418 092500 365494800 8040 8030 8040 8030 68
578 20250418 092400 364948640 8040 8040 8040 8030 609
579 20250418 092300 360056520 8040 8040 8040 8040 194
580 20250418 092200 358496760 8030 8040 8040 8030 1131
581 20250418 092100 349410840 8050 8040 8050 8040 186
582 20250418 092000 347914880 8040 8040 8040 8040 2
583 20250418 091900 347898800 8030 8040 8050 8030 829
584 20250418 091800 341231830 8060 8040 8060 8030 1857
585 20250418 091700 326281050 8040 8040 8040 8040 5
586 20250418 091600 326240850 8040 8040 8040 8030 130
587 20250418 091500 325196190 8030 8050 8050 8030 1118
588 20250418 091400 316207060 8040 8040 8040 8040 797
589 20250418 091300 309799180 8040 8040 8040 8040 263
590 20250418 091200 307684660 8040 8040 8050 8040 18
591 20250418 091100 307539840 8040 8030 8040 8030 91
592 20250418 091000 306808710 8030 8020 8040 8020 258
593 20250418 090900 304736420 8010 8010 8030 8000 9869
594 20250418 090800 225663510 8010 8010 8020 8000 3470
595 20250418 090700 197866300 8010 8020 8030 8000 3091
596 20250418 090600 173099310 8030 8050 8050 8020 835
597 20250418 090500 166395020 8040 8040 8050 8030 1275
598 20250418 090400 156147750 8040 8050 8050 8040 376
599 20250418 090300 153123480 8070 8060 8070 8040 1331
600 20250418 090200 142401390 8060 8060 8060 8060 662
601 20250418 090100 137065670 8050 8060 8060 8050 699
602 20250418 090000 131431750 8060 8080 8080 8030 16296

8
034220/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
20250418,160410,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8160,100,2,1.24,2424879205,298725,76.05,8080,8190,8000,10470,5650,8060,8117.41,20.39,0,86656,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40800,-1.52,0.62,12,0.06,-5385.00,13085.00,13340,20240711,-38.83,7150,20250409,14.13,10180,-19.84,20250221,7150,14.13,20250409,13340,-38.83,20240711,7150,14.13,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,43652,N,00,N
20250418,150415,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8170,110,2,1.36,2109886115,260121,66.22,8080,8190,8000,10470,5650,8060,8111.17,20.39,0,82511,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40850,-1.52,0.62,12,0.05,-5385.00,13085.00,13340,20240711,-38.76,7150,20250409,14.27,10180,-19.74,20250221,7150,14.27,20250409,13340,-38.76,20240711,7150,14.27,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,102750,N,00,N
20250418,140417,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8150,90,2,1.12,1534011550,189663,48.28,8080,8160,8000,10470,5650,8060,8088.09,20.39,0,50444,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40750,-1.51,0.62,12,0.04,-5385.00,13085.00,13340,20240711,-38.91,7150,20250409,13.99,10180,-19.94,20250221,7150,13.99,20250409,13340,-38.91,20240711,7150,13.99,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,102750,N,00,N
20250418,130416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8140,80,2,0.99,1180111280,146169,37.21,8080,8150,8000,10470,5650,8060,8073.61,20.39,0,27946,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40700,-1.51,0.62,12,0.03,-5385.00,13085.00,13340,20240711,-38.98,7150,20250409,13.85,10180,-20.04,20250221,7150,13.85,20250409,13340,-38.98,20240711,7150,13.85,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,102750,N,00,N
20250418,120414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8110,50,2,0.62,991936760,123013,31.32,8080,8120,8000,10470,5650,8060,8063.67,20.39,0,14999,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40550,-1.51,0.62,12,0.02,-5385.00,13085.00,13340,20240711,-39.21,7150,20250409,13.43,10180,-20.33,20250221,7150,13.43,20250409,13340,-39.21,20240711,7150,13.43,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,102750,N,00,N
20250418,110416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8090,30,2,0.37,765327885,95012,24.19,8080,8100,8000,10470,5650,8060,8055.07,20.39,0,-24,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40450,-1.50,0.62,12,0.02,-5385.00,13085.00,13340,20240711,-39.36,7150,20250409,13.15,10180,-20.53,20250221,7150,13.15,20250409,13340,-39.36,20240711,7150,13.15,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,102750,N,00,N
20250418,100416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8080,20,2,0.25,501481140,62340,15.87,8080,8080,8000,10470,5650,8060,8044.29,20.39,0,-2378,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40400,-1.50,0.62,12,0.01,-5385.00,13085.00,13340,20240711,-39.43,7150,20250409,13.01,10180,-20.63,20250221,7150,13.01,20250409,13340,-39.43,20240711,7150,13.01,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,102750,N,00,N
20250418,090418,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8050,-10,5,-0.12,153542080,19040,4.85,8080,8080,8030,10470,5650,8060,8064.18,20.39,0,-10702,8153,8106,8043,7996,7933,8130,8020,25000,2410,5000,6120,10,1,500000000,40250,-1.49,0.62,12,0.00,-5385.00,13085.00,13340,20240711,-39.66,7150,20250409,12.59,10180,-20.92,20250221,7150,12.59,20250409,13340,-39.66,20240711,7150,12.59,20250409,0.66,Y,034220,5000,25000 억,,101933360,N,N,102750,N,00,N
20250417,160414,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8060,20,2,0.25,3158126725,392822,66.78,8020,8090,7980,10450,5630,8040,8039.58,20.38,0,62668,8266,8152,8086,7972,7906,8120,7940,25000,2410,5000,6110,10,1,500000000,40300,-1.50,0.62,12,0.08,-5385.00,13085.00,13340,20240711,-39.58,7150,20250409,12.73,10180,-20.83,20250221,7150,12.73,20250409,13340,-39.58,20240711,7150,12.73,20250409,0.67,Y,034220,5000,25000 억,,101886016,N,N,102750,N,00,N
20250417,150416,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8050,10,2,0.12,2285610215,284448,48.36,8020,8090,7980,10450,5630,8040,8035.25,20.38,0,47330,8266,8152,8086,7972,7906,8120,7940,25000,2410,5000,6110,10,1,500000000,40250,-1.49,0.62,12,0.06,-5385.00,13085.00,13340,20240711,-39.66,7150,20250409,12.59,10180,-20.92,20250221,7150,12.59,20250409,13340,-39.66,20240711,7150,12.59,20250409,0.67,Y,034220,5000,25000 억,,101886016,N,N,181224,N,00,N
20250417,140418,55,20.00,KOSPI200,,전기·전자,N,N,N,Y,40,N,8020,-20,5,-0.25,1896829760,236094,40.14,8020,8090,7980,10450,5630,8040,8034.21,20.38,0,49908,8266,8152,8086,7972,7906,8120,7940,25000,2410,5000,6110,10,1,500000000,40100,-1.49,0.61,12,0.05,-5385.00,13085.00,13340,20240711,-39.88,7150,20250409,12.17,10180,-21.22,20250221,7150,12.17,20250409,13340,-39.88,20240711,7150,12.17,20250409,0.67,Y,034220,5000,25000 억,,101886016,N,N,181224,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 160410 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8160 100 2 1.24 2424879205 298725 76.05 8080 8190 8000 10470 5650 8060 8117.41 20.39 0 86656 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40800 -1.52 0.62 12 0.06 -5385.00 13085.00 13340 20240711 -38.83 7150 20250409 14.13 10180 -19.84 20250221 7150 14.13 20250409 13340 -38.83 20240711 7150 14.13 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 43652 N 00 N
3 20250418 150415 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8170 110 2 1.36 2109886115 260121 66.22 8080 8190 8000 10470 5650 8060 8111.17 20.39 0 82511 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40850 -1.52 0.62 12 0.05 -5385.00 13085.00 13340 20240711 -38.76 7150 20250409 14.27 10180 -19.74 20250221 7150 14.27 20250409 13340 -38.76 20240711 7150 14.27 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 102750 N 00 N
4 20250418 140417 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8150 90 2 1.12 1534011550 189663 48.28 8080 8160 8000 10470 5650 8060 8088.09 20.39 0 50444 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40750 -1.51 0.62 12 0.04 -5385.00 13085.00 13340 20240711 -38.91 7150 20250409 13.99 10180 -19.94 20250221 7150 13.99 20250409 13340 -38.91 20240711 7150 13.99 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 102750 N 00 N
5 20250418 130416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8140 80 2 0.99 1180111280 146169 37.21 8080 8150 8000 10470 5650 8060 8073.61 20.39 0 27946 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40700 -1.51 0.62 12 0.03 -5385.00 13085.00 13340 20240711 -38.98 7150 20250409 13.85 10180 -20.04 20250221 7150 13.85 20250409 13340 -38.98 20240711 7150 13.85 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 102750 N 00 N
6 20250418 120414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8110 50 2 0.62 991936760 123013 31.32 8080 8120 8000 10470 5650 8060 8063.67 20.39 0 14999 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40550 -1.51 0.62 12 0.02 -5385.00 13085.00 13340 20240711 -39.21 7150 20250409 13.43 10180 -20.33 20250221 7150 13.43 20250409 13340 -39.21 20240711 7150 13.43 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 102750 N 00 N
7 20250418 110416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8090 30 2 0.37 765327885 95012 24.19 8080 8100 8000 10470 5650 8060 8055.07 20.39 0 -24 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40450 -1.50 0.62 12 0.02 -5385.00 13085.00 13340 20240711 -39.36 7150 20250409 13.15 10180 -20.53 20250221 7150 13.15 20250409 13340 -39.36 20240711 7150 13.15 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 102750 N 00 N
8 20250418 100416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8080 20 2 0.25 501481140 62340 15.87 8080 8080 8000 10470 5650 8060 8044.29 20.39 0 -2378 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40400 -1.50 0.62 12 0.01 -5385.00 13085.00 13340 20240711 -39.43 7150 20250409 13.01 10180 -20.63 20250221 7150 13.01 20250409 13340 -39.43 20240711 7150 13.01 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 102750 N 00 N
9 20250418 090418 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8050 -10 5 -0.12 153542080 19040 4.85 8080 8080 8030 10470 5650 8060 8064.18 20.39 0 -10702 8153 8106 8043 7996 7933 8130 8020 25000 2410 5000 6120 10 1 500000000 40250 -1.49 0.62 12 0.00 -5385.00 13085.00 13340 20240711 -39.66 7150 20250409 12.59 10180 -20.92 20250221 7150 12.59 20250409 13340 -39.66 20240711 7150 12.59 20250409 0.66 Y 034220 5000 25000 억 101933360 N N 102750 N 00 N
10 20250417 160414 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8060 20 2 0.25 3158126725 392822 66.78 8020 8090 7980 10450 5630 8040 8039.58 20.38 0 62668 8266 8152 8086 7972 7906 8120 7940 25000 2410 5000 6110 10 1 500000000 40300 -1.50 0.62 12 0.08 -5385.00 13085.00 13340 20240711 -39.58 7150 20250409 12.73 10180 -20.83 20250221 7150 12.73 20250409 13340 -39.58 20240711 7150 12.73 20250409 0.67 Y 034220 5000 25000 억 101886016 N N 102750 N 00 N
11 20250417 150416 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8050 10 2 0.12 2285610215 284448 48.36 8020 8090 7980 10450 5630 8040 8035.25 20.38 0 47330 8266 8152 8086 7972 7906 8120 7940 25000 2410 5000 6110 10 1 500000000 40250 -1.49 0.62 12 0.06 -5385.00 13085.00 13340 20240711 -39.66 7150 20250409 12.59 10180 -20.92 20250221 7150 12.59 20250409 13340 -39.66 20240711 7150 12.59 20250409 0.67 Y 034220 5000 25000 억 101886016 N N 181224 N 00 N
12 20250417 140418 55 20.00 KOSPI200 전기·전자 N N N Y 40 N 8020 -20 5 -0.25 1896829760 236094 40.14 8020 8090 7980 10450 5630 8040 8034.21 20.38 0 49908 8266 8152 8086 7972 7906 8120 7940 25000 2410 5000 6110 10 1 500000000 40100 -1.49 0.61 12 0.05 -5385.00 13085.00 13340 20240711 -39.88 7150 20250409 12.17 10180 -21.22 20250221 7150 12.17 20250409 13340 -39.88 20240711 7150 12.17 20250409 0.67 Y 034220 5000 25000 억 101886016 N N 181224 N 00 N

1
034220/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,5016133,500000000,40329709320,4020000000000,1.00
20250415,4811762,500000000,39360213160,4090000000000,0.96
20250414,4789707,500000000,39036112050,4075000000000,0.96
20250411,4781893,500000000,38302962930,4005000000000,0.96
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 5016133 500000000 40329709320 4020000000000 1.00
3 20250415 4811762 500000000 39360213160 4090000000000 0.96
4 20250414 4789707 500000000 39036112050 4075000000000 0.96
5 20250411 4781893 500000000 38302962930 4005000000000 0.96