ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-19 11201 candle_day

Browse Source
This commit is contained in:
ened
2025-04-19 22:37:44 +09:00
parent 84505cb830
commit 0849d5ccdc
11201 changed files with 1819911 additions and 2875 deletions
Download Patch File Download Diff File Expand all files Collapse all files

3
203690/day/candle-day-250.csv
View File

@@ -1,5 +1,6 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250417,4425,4425,4425,4425,0,0,00,0.00,Y,3,0,
20250418,4425,4425,4425,4425,0,0,00,0.00,Y,3,0,
20250417,4425,4425,4425,4425,0,0,00,0.00,Y,0,0,
20250416,4425,4425,4425,4425,0,0,00,0.00,Y,0,0,
20250415,4425,4425,4425,4425,0,0,00,0.00,Y,0,0,
20250414,4425,4425,4425,4425,0,0,00,0.00,Y,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250417 20250418 4425 4425 4425 4425 0 0 00 0.00 Y 3 0
3 20250417 4425 4425 4425 4425 0 0 00 0.00 Y 0 0
4 20250416 4425 4425 4425 4425 0 0 00 0.00 Y 0 0
5 20250415 4425 4425 4425 4425 0 0 00 0.00 Y 0 0
6 20250414 4425 4425 4425 4425 0 0 00 0.00 Y 0 0

681
203690/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,201900,0,4425,4425,4425,4425,0
20250418,201800,0,4425,4425,4425,4425,0
20250418,201700,0,4425,4425,4425,4425,0
20250418,201600,0,4425,4425,4425,4425,0
20250418,201500,0,4425,4425,4425,4425,0
20250418,201400,0,4425,4425,4425,4425,0
20250418,201300,0,4425,4425,4425,4425,0
20250418,201200,0,4425,4425,4425,4425,0
20250418,201100,0,4425,4425,4425,4425,0
20250418,201000,0,4425,4425,4425,4425,0
20250418,200900,0,4425,4425,4425,4425,0
20250418,200800,0,4425,4425,4425,4425,0
20250418,200700,0,4425,4425,4425,4425,0
20250418,200600,0,4425,4425,4425,4425,0
20250418,200500,0,4425,4425,4425,4425,0
20250418,200400,0,4425,4425,4425,4425,0
20250418,200300,0,4425,4425,4425,4425,0
20250418,200200,0,4425,4425,4425,4425,0
20250418,200100,0,4425,4425,4425,4425,0
20250418,200000,0,4425,4425,4425,4425,0
20250418,195900,0,4425,4425,4425,4425,0
20250418,195800,0,4425,4425,4425,4425,0
20250418,195700,0,4425,4425,4425,4425,0
20250418,195600,0,4425,4425,4425,4425,0
20250418,195500,0,4425,4425,4425,4425,0
20250418,195400,0,4425,4425,4425,4425,0
20250418,195300,0,4425,4425,4425,4425,0
20250418,195200,0,4425,4425,4425,4425,0
20250418,195100,0,4425,4425,4425,4425,0
20250418,195000,0,4425,4425,4425,4425,0
20250418,194900,0,4425,4425,4425,4425,0
20250418,194800,0,4425,4425,4425,4425,0
20250418,194700,0,4425,4425,4425,4425,0
20250418,194600,0,4425,4425,4425,4425,0
20250418,194500,0,4425,4425,4425,4425,0
20250418,194400,0,4425,4425,4425,4425,0
20250418,194300,0,4425,4425,4425,4425,0
20250418,194200,0,4425,4425,4425,4425,0
20250418,194100,0,4425,4425,4425,4425,0
20250418,194000,0,4425,4425,4425,4425,0
20250418,193900,0,4425,4425,4425,4425,0
20250418,193800,0,4425,4425,4425,4425,0
20250418,193700,0,4425,4425,4425,4425,0
20250418,193600,0,4425,4425,4425,4425,0
20250418,193500,0,4425,4425,4425,4425,0
20250418,193400,0,4425,4425,4425,4425,0
20250418,193300,0,4425,4425,4425,4425,0
20250418,193200,0,4425,4425,4425,4425,0
20250418,193100,0,4425,4425,4425,4425,0
20250418,193000,0,4425,4425,4425,4425,0
20250418,192900,0,4425,4425,4425,4425,0
20250418,192800,0,4425,4425,4425,4425,0
20250418,192700,0,4425,4425,4425,4425,0
20250418,192600,0,4425,4425,4425,4425,0
20250418,192500,0,4425,4425,4425,4425,0
20250418,192400,0,4425,4425,4425,4425,0
20250418,192300,0,4425,4425,4425,4425,0
20250418,192200,0,4425,4425,4425,4425,0
20250418,192100,0,4425,4425,4425,4425,0
20250418,192000,0,4425,4425,4425,4425,0
20250418,191900,0,4425,4425,4425,4425,0
20250418,191800,0,4425,4425,4425,4425,0
20250418,191700,0,4425,4425,4425,4425,0
20250418,191600,0,4425,4425,4425,4425,0
20250418,191500,0,4425,4425,4425,4425,0
20250418,191400,0,4425,4425,4425,4425,0
20250418,191300,0,4425,4425,4425,4425,0
20250418,191200,0,4425,4425,4425,4425,0
20250418,191100,0,4425,4425,4425,4425,0
20250418,191000,0,4425,4425,4425,4425,0
20250418,190900,0,4425,4425,4425,4425,0
20250418,190800,0,4425,4425,4425,4425,0
20250418,190700,0,4425,4425,4425,4425,0
20250418,190600,0,4425,4425,4425,4425,0
20250418,190500,0,4425,4425,4425,4425,0
20250418,190400,0,4425,4425,4425,4425,0
20250418,190300,0,4425,4425,4425,4425,0
20250418,190200,0,4425,4425,4425,4425,0
20250418,190100,0,4425,4425,4425,4425,0
20250418,190000,0,4425,4425,4425,4425,0
20250418,185900,0,4425,4425,4425,4425,0
20250418,185800,0,4425,4425,4425,4425,0
20250418,185700,0,4425,4425,4425,4425,0
20250418,185600,0,4425,4425,4425,4425,0
20250418,185500,0,4425,4425,4425,4425,0
20250418,185400,0,4425,4425,4425,4425,0
20250418,185300,0,4425,4425,4425,4425,0
20250418,185200,0,4425,4425,4425,4425,0
20250418,185100,0,4425,4425,4425,4425,0
20250418,185000,0,4425,4425,4425,4425,0
20250418,184900,0,4425,4425,4425,4425,0
20250418,184800,0,4425,4425,4425,4425,0
20250418,184700,0,4425,4425,4425,4425,0
20250418,184600,0,4425,4425,4425,4425,0
20250418,184500,0,4425,4425,4425,4425,0
20250418,184400,0,4425,4425,4425,4425,0
20250418,184300,0,4425,4425,4425,4425,0
20250418,184200,0,4425,4425,4425,4425,0
20250418,184100,0,4425,4425,4425,4425,0
20250418,184000,0,4425,4425,4425,4425,0
20250418,183900,0,4425,4425,4425,4425,0
20250418,183800,0,4425,4425,4425,4425,0
20250418,183700,0,4425,4425,4425,4425,0
20250418,183600,0,4425,4425,4425,4425,0
20250418,183500,0,4425,4425,4425,4425,0
20250418,183400,0,4425,4425,4425,4425,0
20250418,183300,0,4425,4425,4425,4425,0
20250418,183200,0,4425,4425,4425,4425,0
20250418,183100,0,4425,4425,4425,4425,0
20250418,183000,0,4425,4425,4425,4425,0
20250418,182900,0,4425,4425,4425,4425,0
20250418,182800,0,4425,4425,4425,4425,0
20250418,182700,0,4425,4425,4425,4425,0
20250418,182600,0,4425,4425,4425,4425,0
20250418,182500,0,4425,4425,4425,4425,0
20250418,182400,0,4425,4425,4425,4425,0
20250418,182300,0,4425,4425,4425,4425,0
20250418,182200,0,4425,4425,4425,4425,0
20250418,182100,0,4425,4425,4425,4425,0
20250418,182000,0,4425,4425,4425,4425,0
20250418,181900,0,4425,4425,4425,4425,0
20250418,181800,0,4425,4425,4425,4425,0
20250418,181700,0,4425,4425,4425,4425,0
20250418,181600,0,4425,4425,4425,4425,0
20250418,181500,0,4425,4425,4425,4425,0
20250418,181400,0,4425,4425,4425,4425,0
20250418,181300,0,4425,4425,4425,4425,0
20250418,181200,0,4425,4425,4425,4425,0
20250418,181100,0,4425,4425,4425,4425,0
20250418,181000,0,4425,4425,4425,4425,0
20250418,180900,0,4425,4425,4425,4425,0
20250418,180800,0,4425,4425,4425,4425,0
20250418,180700,0,4425,4425,4425,4425,0
20250418,180600,0,4425,4425,4425,4425,0
20250418,180500,0,4425,4425,4425,4425,0
20250418,180400,0,4425,4425,4425,4425,0
20250418,180300,0,4425,4425,4425,4425,0
20250418,180200,0,4425,4425,4425,4425,0
20250418,180100,0,4425,4425,4425,4425,0
20250418,180000,0,4425,4425,4425,4425,0
20250418,175900,0,4425,4425,4425,4425,0
20250418,175800,0,4425,4425,4425,4425,0
20250418,175700,0,4425,4425,4425,4425,0
20250418,175600,0,4425,4425,4425,4425,0
20250418,175500,0,4425,4425,4425,4425,0
20250418,175400,0,4425,4425,4425,4425,0
20250418,175300,0,4425,4425,4425,4425,0
20250418,175200,0,4425,4425,4425,4425,0
20250418,175100,0,4425,4425,4425,4425,0
20250418,175000,0,4425,4425,4425,4425,0
20250418,174900,0,4425,4425,4425,4425,0
20250418,174800,0,4425,4425,4425,4425,0
20250418,174700,0,4425,4425,4425,4425,0
20250418,174600,0,4425,4425,4425,4425,0
20250418,174500,0,4425,4425,4425,4425,0
20250418,174400,0,4425,4425,4425,4425,0
20250418,174300,0,4425,4425,4425,4425,0
20250418,174200,0,4425,4425,4425,4425,0
20250418,174100,0,4425,4425,4425,4425,0
20250418,174000,0,4425,4425,4425,4425,0
20250418,173900,0,4425,4425,4425,4425,0
20250418,173800,0,4425,4425,4425,4425,0
20250418,173700,0,4425,4425,4425,4425,0
20250418,173600,0,4425,4425,4425,4425,0
20250418,173500,0,4425,4425,4425,4425,0
20250418,173400,0,4425,4425,4425,4425,0
20250418,173300,0,4425,4425,4425,4425,0
20250418,173200,0,4425,4425,4425,4425,0
20250418,173100,0,4425,4425,4425,4425,0
20250418,173000,0,4425,4425,4425,4425,0
20250418,172900,0,4425,4425,4425,4425,0
20250418,172800,0,4425,4425,4425,4425,0
20250418,172700,0,4425,4425,4425,4425,0
20250418,172600,0,4425,4425,4425,4425,0
20250418,172500,0,4425,4425,4425,4425,0
20250418,172400,0,4425,4425,4425,4425,0
20250418,172300,0,4425,4425,4425,4425,0
20250418,172200,0,4425,4425,4425,4425,0
20250418,172100,0,4425,4425,4425,4425,0
20250418,172000,0,4425,4425,4425,4425,0
20250418,171900,0,4425,4425,4425,4425,0
20250418,171800,0,4425,4425,4425,4425,0
20250418,171700,0,4425,4425,4425,4425,0
20250418,171600,0,4425,4425,4425,4425,0
20250418,171500,0,4425,4425,4425,4425,0
20250418,171400,0,4425,4425,4425,4425,0
20250418,171300,0,4425,4425,4425,4425,0
20250418,171200,0,4425,4425,4425,4425,0
20250418,171100,0,4425,4425,4425,4425,0
20250418,171000,0,4425,4425,4425,4425,0
20250418,170900,0,4425,4425,4425,4425,0
20250418,170800,0,4425,4425,4425,4425,0
20250418,170700,0,4425,4425,4425,4425,0
20250418,170600,0,4425,4425,4425,4425,0
20250418,170500,0,4425,4425,4425,4425,0
20250418,170400,0,4425,4425,4425,4425,0
20250418,170300,0,4425,4425,4425,4425,0
20250418,170200,0,4425,4425,4425,4425,0
20250418,170100,0,4425,4425,4425,4425,0
20250418,170000,0,4425,4425,4425,4425,0
20250418,165900,0,4425,4425,4425,4425,0
20250418,165800,0,4425,4425,4425,4425,0
20250418,165700,0,4425,4425,4425,4425,0
20250418,165600,0,4425,4425,4425,4425,0
20250418,165500,0,4425,4425,4425,4425,0
20250418,165400,0,4425,4425,4425,4425,0
20250418,165300,0,4425,4425,4425,4425,0
20250418,165200,0,4425,4425,4425,4425,0
20250418,165100,0,4425,4425,4425,4425,0
20250418,165000,0,4425,4425,4425,4425,0
20250418,164900,0,4425,4425,4425,4425,0
20250418,164800,0,4425,4425,4425,4425,0
20250418,164700,0,4425,4425,4425,4425,0
20250418,164600,0,4425,4425,4425,4425,0
20250418,164500,0,4425,4425,4425,4425,0
20250418,164400,0,4425,4425,4425,4425,0
20250418,164300,0,4425,4425,4425,4425,0
20250418,164200,0,4425,4425,4425,4425,0
20250418,164100,0,4425,4425,4425,4425,0
20250418,164000,0,4425,4425,4425,4425,0
20250418,163900,0,4425,4425,4425,4425,0
20250418,163800,0,4425,4425,4425,4425,0
20250418,163700,0,4425,4425,4425,4425,0
20250418,163600,0,4425,4425,4425,4425,0
20250418,163500,0,4425,4425,4425,4425,0
20250418,163400,0,4425,4425,4425,4425,0
20250418,163300,0,4425,4425,4425,4425,0
20250418,163200,0,4425,4425,4425,4425,0
20250418,163100,0,4425,4425,4425,4425,0
20250418,163000,0,4425,4425,4425,4425,0
20250418,162900,0,4425,4425,4425,4425,0
20250418,162800,0,4425,4425,4425,4425,0
20250418,162700,0,4425,4425,4425,4425,0
20250418,162600,0,4425,4425,4425,4425,0
20250418,162500,0,4425,4425,4425,4425,0
20250418,162400,0,4425,4425,4425,4425,0
20250418,162300,0,4425,4425,4425,4425,0
20250418,162200,0,4425,4425,4425,4425,0
20250418,162100,0,4425,4425,4425,4425,0
20250418,162000,0,4425,4425,4425,4425,0
20250418,161900,0,4425,4425,4425,4425,0
20250418,161800,0,4425,4425,4425,4425,0
20250418,161700,0,4425,4425,4425,4425,0
20250418,161600,0,4425,4425,4425,4425,0
20250418,161500,0,4425,4425,4425,4425,0
20250418,161400,0,4425,4425,4425,4425,0
20250418,161300,0,4425,4425,4425,4425,0
20250418,161200,0,4425,4425,4425,4425,0
20250418,161100,0,4425,4425,4425,4425,0
20250418,161000,0,4425,4425,4425,4425,0
20250418,160900,0,4425,4425,4425,4425,0
20250418,160800,0,4425,4425,4425,4425,0
20250418,160700,0,4425,4425,4425,4425,0
20250418,160600,0,4425,4425,4425,4425,0
20250418,160500,0,4425,4425,4425,4425,0
20250418,160400,0,4425,4425,4425,4425,0
20250418,160300,0,4425,4425,4425,4425,0
20250418,160200,0,4425,4425,4425,4425,0
20250418,160100,0,4425,4425,4425,4425,0
20250418,160000,0,4425,4425,4425,4425,0
20250418,155900,0,4425,4425,4425,4425,0
20250418,155800,0,4425,4425,4425,4425,0
20250418,155700,0,4425,4425,4425,4425,0
20250418,155600,0,4425,4425,4425,4425,0
20250418,155500,0,4425,4425,4425,4425,0
20250418,155400,0,4425,4425,4425,4425,0
20250418,155300,0,4425,4425,4425,4425,0
20250418,155200,0,4425,4425,4425,4425,0
20250418,155100,0,4425,4425,4425,4425,0
20250418,155000,0,4425,4425,4425,4425,0
20250418,154900,0,4425,4425,4425,4425,0
20250418,154800,0,4425,4425,4425,4425,0
20250418,154700,0,4425,4425,4425,4425,0
20250418,154600,0,4425,4425,4425,4425,0
20250418,154500,0,4425,4425,4425,4425,0
20250418,154400,0,4425,4425,4425,4425,0
20250418,154300,0,4425,4425,4425,4425,0
20250418,154200,0,4425,4425,4425,4425,0
20250418,154100,0,4425,4425,4425,4425,0
20250418,154000,0,4425,4425,4425,4425,0
20250418,153900,0,4425,4425,4425,4425,0
20250418,153800,0,4425,4425,4425,4425,0
20250418,153700,0,4425,4425,4425,4425,0
20250418,153600,0,4425,4425,4425,4425,0
20250418,153500,0,4425,4425,4425,4425,0
20250418,153400,0,4425,4425,4425,4425,0
20250418,153300,0,4425,4425,4425,4425,0
20250418,153200,0,4425,4425,4425,4425,0
20250418,153100,0,4425,4425,4425,4425,0
20250418,153000,0,4425,4425,4425,4425,0
20250418,152900,0,4425,4425,4425,4425,0
20250418,152800,0,4425,4425,4425,4425,0
20250418,152700,0,4425,4425,4425,4425,0
20250418,152600,0,4425,4425,4425,4425,0
20250418,152500,0,4425,4425,4425,4425,0
20250418,152400,0,4425,4425,4425,4425,0
20250418,152300,0,4425,4425,4425,4425,0
20250418,152200,0,4425,4425,4425,4425,0
20250418,152100,0,4425,4425,4425,4425,0
20250418,152000,0,4425,4425,4425,4425,0
20250418,151900,0,4425,4425,4425,4425,0
20250418,151800,0,4425,4425,4425,4425,0
20250418,151700,0,4425,4425,4425,4425,0
20250418,151600,0,4425,4425,4425,4425,0
20250418,151500,0,4425,4425,4425,4425,0
20250418,151400,0,4425,4425,4425,4425,0
20250418,151300,0,4425,4425,4425,4425,0
20250418,151200,0,4425,4425,4425,4425,0
20250418,151100,0,4425,4425,4425,4425,0
20250418,151000,0,4425,4425,4425,4425,0
20250418,150900,0,4425,4425,4425,4425,0
20250418,150800,0,4425,4425,4425,4425,0
20250418,150700,0,4425,4425,4425,4425,0
20250418,150600,0,4425,4425,4425,4425,0
20250418,150500,0,4425,4425,4425,4425,0
20250418,150400,0,4425,4425,4425,4425,0
20250418,150300,0,4425,4425,4425,4425,0
20250418,150200,0,4425,4425,4425,4425,0
20250418,150100,0,4425,4425,4425,4425,0
20250418,150000,0,4425,4425,4425,4425,0
20250418,145900,0,4425,4425,4425,4425,0
20250418,145800,0,4425,4425,4425,4425,0
20250418,145700,0,4425,4425,4425,4425,0
20250418,145600,0,4425,4425,4425,4425,0
20250418,145500,0,4425,4425,4425,4425,0
20250418,145400,0,4425,4425,4425,4425,0
20250418,145300,0,4425,4425,4425,4425,0
20250418,145200,0,4425,4425,4425,4425,0
20250418,145100,0,4425,4425,4425,4425,0
20250418,145000,0,4425,4425,4425,4425,0
20250418,144900,0,4425,4425,4425,4425,0
20250418,144800,0,4425,4425,4425,4425,0
20250418,144700,0,4425,4425,4425,4425,0
20250418,144600,0,4425,4425,4425,4425,0
20250418,144500,0,4425,4425,4425,4425,0
20250418,144400,0,4425,4425,4425,4425,0
20250418,144300,0,4425,4425,4425,4425,0
20250418,144200,0,4425,4425,4425,4425,0
20250418,144100,0,4425,4425,4425,4425,0
20250418,144000,0,4425,4425,4425,4425,0
20250418,143900,0,4425,4425,4425,4425,0
20250418,143800,0,4425,4425,4425,4425,0
20250418,143700,0,4425,4425,4425,4425,0
20250418,143600,0,4425,4425,4425,4425,0
20250418,143500,0,4425,4425,4425,4425,0
20250418,143400,0,4425,4425,4425,4425,0
20250418,143300,0,4425,4425,4425,4425,0
20250418,143200,0,4425,4425,4425,4425,0
20250418,143100,0,4425,4425,4425,4425,0
20250418,143000,0,4425,4425,4425,4425,0
20250418,142900,0,4425,4425,4425,4425,0
20250418,142800,0,4425,4425,4425,4425,0
20250418,142700,0,4425,4425,4425,4425,0
20250418,142600,0,4425,4425,4425,4425,0
20250418,142500,0,4425,4425,4425,4425,0
20250418,142400,0,4425,4425,4425,4425,0
20250418,142300,0,4425,4425,4425,4425,0
20250418,142200,0,4425,4425,4425,4425,0
20250418,142100,0,4425,4425,4425,4425,0
20250418,142000,0,4425,4425,4425,4425,0
20250418,141900,0,4425,4425,4425,4425,0
20250418,141800,0,4425,4425,4425,4425,0
20250418,141700,0,4425,4425,4425,4425,0
20250418,141600,0,4425,4425,4425,4425,0
20250418,141500,0,4425,4425,4425,4425,0
20250418,141400,0,4425,4425,4425,4425,0
20250418,141300,0,4425,4425,4425,4425,0
20250418,141200,0,4425,4425,4425,4425,0
20250418,141100,0,4425,4425,4425,4425,0
20250418,141000,0,4425,4425,4425,4425,0
20250418,140900,0,4425,4425,4425,4425,0
20250418,140800,0,4425,4425,4425,4425,0
20250418,140700,0,4425,4425,4425,4425,0
20250418,140600,0,4425,4425,4425,4425,0
20250418,140500,0,4425,4425,4425,4425,0
20250418,140400,0,4425,4425,4425,4425,0
20250418,140300,0,4425,4425,4425,4425,0
20250418,140200,0,4425,4425,4425,4425,0
20250418,140100,0,4425,4425,4425,4425,0
20250418,140000,0,4425,4425,4425,4425,0
20250418,135900,0,4425,4425,4425,4425,0
20250418,135800,0,4425,4425,4425,4425,0
20250418,135700,0,4425,4425,4425,4425,0
20250418,135600,0,4425,4425,4425,4425,0
20250418,135500,0,4425,4425,4425,4425,0
20250418,135400,0,4425,4425,4425,4425,0
20250418,135300,0,4425,4425,4425,4425,0
20250418,135200,0,4425,4425,4425,4425,0
20250418,135100,0,4425,4425,4425,4425,0
20250418,135000,0,4425,4425,4425,4425,0
20250418,134900,0,4425,4425,4425,4425,0
20250418,134800,0,4425,4425,4425,4425,0
20250418,134700,0,4425,4425,4425,4425,0
20250418,134600,0,4425,4425,4425,4425,0
20250418,134500,0,4425,4425,4425,4425,0
20250418,134400,0,4425,4425,4425,4425,0
20250418,134300,0,4425,4425,4425,4425,0
20250418,134200,0,4425,4425,4425,4425,0
20250418,134100,0,4425,4425,4425,4425,0
20250418,134000,0,4425,4425,4425,4425,0
20250418,133900,0,4425,4425,4425,4425,0
20250418,133800,0,4425,4425,4425,4425,0
20250418,133700,0,4425,4425,4425,4425,0
20250418,133600,0,4425,4425,4425,4425,0
20250418,133500,0,4425,4425,4425,4425,0
20250418,133400,0,4425,4425,4425,4425,0
20250418,133300,0,4425,4425,4425,4425,0
20250418,133200,0,4425,4425,4425,4425,0
20250418,133100,0,4425,4425,4425,4425,0
20250418,133000,0,4425,4425,4425,4425,0
20250418,132900,0,4425,4425,4425,4425,0
20250418,132800,0,4425,4425,4425,4425,0
20250418,132700,0,4425,4425,4425,4425,0
20250418,132600,0,4425,4425,4425,4425,0
20250418,132500,0,4425,4425,4425,4425,0
20250418,132400,0,4425,4425,4425,4425,0
20250418,132300,0,4425,4425,4425,4425,0
20250418,132200,0,4425,4425,4425,4425,0
20250418,132100,0,4425,4425,4425,4425,0
20250418,132000,0,4425,4425,4425,4425,0
20250418,131900,0,4425,4425,4425,4425,0
20250418,131800,0,4425,4425,4425,4425,0
20250418,131700,0,4425,4425,4425,4425,0
20250418,131600,0,4425,4425,4425,4425,0
20250418,131500,0,4425,4425,4425,4425,0
20250418,131400,0,4425,4425,4425,4425,0
20250418,131300,0,4425,4425,4425,4425,0
20250418,131200,0,4425,4425,4425,4425,0
20250418,131100,0,4425,4425,4425,4425,0
20250418,131000,0,4425,4425,4425,4425,0
20250418,130900,0,4425,4425,4425,4425,0
20250418,130800,0,4425,4425,4425,4425,0
20250418,130700,0,4425,4425,4425,4425,0
20250418,130600,0,4425,4425,4425,4425,0
20250418,130500,0,4425,4425,4425,4425,0
20250418,130400,0,4425,4425,4425,4425,0
20250418,130300,0,4425,4425,4425,4425,0
20250418,130200,0,4425,4425,4425,4425,0
20250418,130100,0,4425,4425,4425,4425,0
20250418,130000,0,4425,4425,4425,4425,0
20250418,125900,0,4425,4425,4425,4425,0
20250418,125800,0,4425,4425,4425,4425,0
20250418,125700,0,4425,4425,4425,4425,0
20250418,125600,0,4425,4425,4425,4425,0
20250418,125500,0,4425,4425,4425,4425,0
20250418,125400,0,4425,4425,4425,4425,0
20250418,125300,0,4425,4425,4425,4425,0
20250418,125200,0,4425,4425,4425,4425,0
20250418,125100,0,4425,4425,4425,4425,0
20250418,125000,0,4425,4425,4425,4425,0
20250418,124900,0,4425,4425,4425,4425,0
20250418,124800,0,4425,4425,4425,4425,0
20250418,124700,0,4425,4425,4425,4425,0
20250418,124600,0,4425,4425,4425,4425,0
20250418,124500,0,4425,4425,4425,4425,0
20250418,124400,0,4425,4425,4425,4425,0
20250418,124300,0,4425,4425,4425,4425,0
20250418,124200,0,4425,4425,4425,4425,0
20250418,124100,0,4425,4425,4425,4425,0
20250418,124000,0,4425,4425,4425,4425,0
20250418,123900,0,4425,4425,4425,4425,0
20250418,123800,0,4425,4425,4425,4425,0
20250418,123700,0,4425,4425,4425,4425,0
20250418,123600,0,4425,4425,4425,4425,0
20250418,123500,0,4425,4425,4425,4425,0
20250418,123400,0,4425,4425,4425,4425,0
20250418,123300,0,4425,4425,4425,4425,0
20250418,123200,0,4425,4425,4425,4425,0
20250418,123100,0,4425,4425,4425,4425,0
20250418,123000,0,4425,4425,4425,4425,0
20250418,122900,0,4425,4425,4425,4425,0
20250418,122800,0,4425,4425,4425,4425,0
20250418,122700,0,4425,4425,4425,4425,0
20250418,122600,0,4425,4425,4425,4425,0
20250418,122500,0,4425,4425,4425,4425,0
20250418,122400,0,4425,4425,4425,4425,0
20250418,122300,0,4425,4425,4425,4425,0
20250418,122200,0,4425,4425,4425,4425,0
20250418,122100,0,4425,4425,4425,4425,0
20250418,122000,0,4425,4425,4425,4425,0
20250418,121900,0,4425,4425,4425,4425,0
20250418,121800,0,4425,4425,4425,4425,0
20250418,121700,0,4425,4425,4425,4425,0
20250418,121600,0,4425,4425,4425,4425,0
20250418,121500,0,4425,4425,4425,4425,0
20250418,121400,0,4425,4425,4425,4425,0
20250418,121300,0,4425,4425,4425,4425,0
20250418,121200,0,4425,4425,4425,4425,0
20250418,121100,0,4425,4425,4425,4425,0
20250418,121000,0,4425,4425,4425,4425,0
20250418,120900,0,4425,4425,4425,4425,0
20250418,120800,0,4425,4425,4425,4425,0
20250418,120700,0,4425,4425,4425,4425,0
20250418,120600,0,4425,4425,4425,4425,0
20250418,120500,0,4425,4425,4425,4425,0
20250418,120400,0,4425,4425,4425,4425,0
20250418,120300,0,4425,4425,4425,4425,0
20250418,120200,0,4425,4425,4425,4425,0
20250418,120100,0,4425,4425,4425,4425,0
20250418,120000,0,4425,4425,4425,4425,0
20250418,115900,0,4425,4425,4425,4425,0
20250418,115800,0,4425,4425,4425,4425,0
20250418,115700,0,4425,4425,4425,4425,0
20250418,115600,0,4425,4425,4425,4425,0
20250418,115500,0,4425,4425,4425,4425,0
20250418,115400,0,4425,4425,4425,4425,0
20250418,115300,0,4425,4425,4425,4425,0
20250418,115200,0,4425,4425,4425,4425,0
20250418,115100,0,4425,4425,4425,4425,0
20250418,115000,0,4425,4425,4425,4425,0
20250418,114900,0,4425,4425,4425,4425,0
20250418,114800,0,4425,4425,4425,4425,0
20250418,114700,0,4425,4425,4425,4425,0
20250418,114600,0,4425,4425,4425,4425,0
20250418,114500,0,4425,4425,4425,4425,0
20250418,114400,0,4425,4425,4425,4425,0
20250418,114300,0,4425,4425,4425,4425,0
20250418,114200,0,4425,4425,4425,4425,0
20250418,114100,0,4425,4425,4425,4425,0
20250418,114000,0,4425,4425,4425,4425,0
20250418,113900,0,4425,4425,4425,4425,0
20250418,113800,0,4425,4425,4425,4425,0
20250418,113700,0,4425,4425,4425,4425,0
20250418,113600,0,4425,4425,4425,4425,0
20250418,113500,0,4425,4425,4425,4425,0
20250418,113400,0,4425,4425,4425,4425,0
20250418,113300,0,4425,4425,4425,4425,0
20250418,113200,0,4425,4425,4425,4425,0
20250418,113100,0,4425,4425,4425,4425,0
20250418,113000,0,4425,4425,4425,4425,0
20250418,112900,0,4425,4425,4425,4425,0
20250418,112800,0,4425,4425,4425,4425,0
20250418,112700,0,4425,4425,4425,4425,0
20250418,112600,0,4425,4425,4425,4425,0
20250418,112500,0,4425,4425,4425,4425,0
20250418,112400,0,4425,4425,4425,4425,0
20250418,112300,0,4425,4425,4425,4425,0
20250418,112200,0,4425,4425,4425,4425,0
20250418,112100,0,4425,4425,4425,4425,0
20250418,112000,0,4425,4425,4425,4425,0
20250418,111900,0,4425,4425,4425,4425,0
20250418,111800,0,4425,4425,4425,4425,0
20250418,111700,0,4425,4425,4425,4425,0
20250418,111600,0,4425,4425,4425,4425,0
20250418,111500,0,4425,4425,4425,4425,0
20250418,111400,0,4425,4425,4425,4425,0
20250418,111300,0,4425,4425,4425,4425,0
20250418,111200,0,4425,4425,4425,4425,0
20250418,111100,0,4425,4425,4425,4425,0
20250418,111000,0,4425,4425,4425,4425,0
20250418,110900,0,4425,4425,4425,4425,0
20250418,110800,0,4425,4425,4425,4425,0
20250418,110700,0,4425,4425,4425,4425,0
20250418,110600,0,4425,4425,4425,4425,0
20250418,110500,0,4425,4425,4425,4425,0
20250418,110400,0,4425,4425,4425,4425,0
20250418,110300,0,4425,4425,4425,4425,0
20250418,110200,0,4425,4425,4425,4425,0
20250418,110100,0,4425,4425,4425,4425,0
20250418,110000,0,4425,4425,4425,4425,0
20250418,105900,0,4425,4425,4425,4425,0
20250418,105800,0,4425,4425,4425,4425,0
20250418,105700,0,4425,4425,4425,4425,0
20250418,105600,0,4425,4425,4425,4425,0
20250418,105500,0,4425,4425,4425,4425,0
20250418,105400,0,4425,4425,4425,4425,0
20250418,105300,0,4425,4425,4425,4425,0
20250418,105200,0,4425,4425,4425,4425,0
20250418,105100,0,4425,4425,4425,4425,0
20250418,105000,0,4425,4425,4425,4425,0
20250418,104900,0,4425,4425,4425,4425,0
20250418,104800,0,4425,4425,4425,4425,0
20250418,104700,0,4425,4425,4425,4425,0
20250418,104600,0,4425,4425,4425,4425,0
20250418,104500,0,4425,4425,4425,4425,0
20250418,104400,0,4425,4425,4425,4425,0
20250418,104300,0,4425,4425,4425,4425,0
20250418,104200,0,4425,4425,4425,4425,0
20250418,104100,0,4425,4425,4425,4425,0
20250418,104000,0,4425,4425,4425,4425,0
20250418,103900,0,4425,4425,4425,4425,0
20250418,103800,0,4425,4425,4425,4425,0
20250418,103700,0,4425,4425,4425,4425,0
20250418,103600,0,4425,4425,4425,4425,0
20250418,103500,0,4425,4425,4425,4425,0
20250418,103400,0,4425,4425,4425,4425,0
20250418,103300,0,4425,4425,4425,4425,0
20250418,103200,0,4425,4425,4425,4425,0
20250418,103100,0,4425,4425,4425,4425,0
20250418,103000,0,4425,4425,4425,4425,0
20250418,102900,0,4425,4425,4425,4425,0
20250418,102800,0,4425,4425,4425,4425,0
20250418,102700,0,4425,4425,4425,4425,0
20250418,102600,0,4425,4425,4425,4425,0
20250418,102500,0,4425,4425,4425,4425,0
20250418,102400,0,4425,4425,4425,4425,0
20250418,102300,0,4425,4425,4425,4425,0
20250418,102200,0,4425,4425,4425,4425,0
20250418,102100,0,4425,4425,4425,4425,0
20250418,102000,0,4425,4425,4425,4425,0
20250418,101900,0,4425,4425,4425,4425,0
20250418,101800,0,4425,4425,4425,4425,0
20250418,101700,0,4425,4425,4425,4425,0
20250418,101600,0,4425,4425,4425,4425,0
20250418,101500,0,4425,4425,4425,4425,0
20250418,101400,0,4425,4425,4425,4425,0
20250418,101300,0,4425,4425,4425,4425,0
20250418,101200,0,4425,4425,4425,4425,0
20250418,101100,0,4425,4425,4425,4425,0
20250418,101000,0,4425,4425,4425,4425,0
20250418,100900,0,4425,4425,4425,4425,0
20250418,100800,0,4425,4425,4425,4425,0
20250418,100700,0,4425,4425,4425,4425,0
20250418,100600,0,4425,4425,4425,4425,0
20250418,100500,0,4425,4425,4425,4425,0
20250418,100400,0,4425,4425,4425,4425,0
20250418,100300,0,4425,4425,4425,4425,0
20250418,100200,0,4425,4425,4425,4425,0
20250418,100100,0,4425,4425,4425,4425,0
20250418,100000,0,4425,4425,4425,4425,0
20250418,095900,0,4425,4425,4425,4425,0
20250418,095800,0,4425,4425,4425,4425,0
20250418,095700,0,4425,4425,4425,4425,0
20250418,095600,0,4425,4425,4425,4425,0
20250418,095500,0,4425,4425,4425,4425,0
20250418,095400,0,4425,4425,4425,4425,0
20250418,095300,0,4425,4425,4425,4425,0
20250418,095200,0,4425,4425,4425,4425,0
20250418,095100,0,4425,4425,4425,4425,0
20250418,095000,0,4425,4425,4425,4425,0
20250418,094900,0,4425,4425,4425,4425,0
20250418,094800,0,4425,4425,4425,4425,0
20250418,094700,0,4425,4425,4425,4425,0
20250418,094600,0,4425,4425,4425,4425,0
20250418,094500,0,4425,4425,4425,4425,0
20250418,094400,0,4425,4425,4425,4425,0
20250418,094300,0,4425,4425,4425,4425,0
20250418,094200,0,4425,4425,4425,4425,0
20250418,094100,0,4425,4425,4425,4425,0
20250418,094000,0,4425,4425,4425,4425,0
20250418,093900,0,4425,4425,4425,4425,0
20250418,093800,0,4425,4425,4425,4425,0
20250418,093700,0,4425,4425,4425,4425,0
20250418,093600,0,4425,4425,4425,4425,0
20250418,093500,0,4425,4425,4425,4425,0
20250418,093400,0,4425,4425,4425,4425,0
20250418,093300,0,4425,4425,4425,4425,0
20250418,093200,0,4425,4425,4425,4425,0
20250418,093100,0,4425,4425,4425,4425,0
20250418,093000,0,4425,4425,4425,4425,0
20250418,092900,0,4425,4425,4425,4425,0
20250418,092800,0,4425,4425,4425,4425,0
20250418,092700,0,4425,4425,4425,4425,0
20250418,092600,0,4425,4425,4425,4425,0
20250418,092500,0,4425,4425,4425,4425,0
20250418,092400,0,4425,4425,4425,4425,0
20250418,092300,0,4425,4425,4425,4425,0
20250418,092200,0,4425,4425,4425,4425,0
20250418,092100,0,4425,4425,4425,4425,0
20250418,092000,0,4425,4425,4425,4425,0
20250418,091900,0,4425,4425,4425,4425,0
20250418,091800,0,4425,4425,4425,4425,0
20250418,091700,0,4425,4425,4425,4425,0
20250418,091600,0,4425,4425,4425,4425,0
20250418,091500,0,4425,4425,4425,4425,0
20250418,091400,0,4425,4425,4425,4425,0
20250418,091300,0,4425,4425,4425,4425,0
20250418,091200,0,4425,4425,4425,4425,0
20250418,091100,0,4425,4425,4425,4425,0
20250418,091000,0,4425,4425,4425,4425,0
20250418,090900,0,4425,4425,4425,4425,0
20250418,090800,0,4425,4425,4425,4425,0
20250418,090700,0,4425,4425,4425,4425,0
20250418,090600,0,4425,4425,4425,4425,0
20250418,090500,0,4425,4425,4425,4425,0
20250418,090400,0,4425,4425,4425,4425,0
20250418,090300,0,4425,4425,4425,4425,0
20250418,090200,0,4425,4425,4425,4425,0
20250418,090100,0,4425,4425,4425,4425,0
20250418,090000,0,4425,4425,4425,4425,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 201900 0 4425 4425 4425 4425 0
3 20250418 201800 0 4425 4425 4425 4425 0
4 20250418 201700 0 4425 4425 4425 4425 0
5 20250418 201600 0 4425 4425 4425 4425 0
6 20250418 201500 0 4425 4425 4425 4425 0
7 20250418 201400 0 4425 4425 4425 4425 0
8 20250418 201300 0 4425 4425 4425 4425 0
9 20250418 201200 0 4425 4425 4425 4425 0
10 20250418 201100 0 4425 4425 4425 4425 0
11 20250418 201000 0 4425 4425 4425 4425 0
12 20250418 200900 0 4425 4425 4425 4425 0
13 20250418 200800 0 4425 4425 4425 4425 0
14 20250418 200700 0 4425 4425 4425 4425 0
15 20250418 200600 0 4425 4425 4425 4425 0
16 20250418 200500 0 4425 4425 4425 4425 0
17 20250418 200400 0 4425 4425 4425 4425 0
18 20250418 200300 0 4425 4425 4425 4425 0
19 20250418 200200 0 4425 4425 4425 4425 0
20 20250418 200100 0 4425 4425 4425 4425 0
21 20250418 200000 0 4425 4425 4425 4425 0
22 20250418 195900 0 4425 4425 4425 4425 0
23 20250418 195800 0 4425 4425 4425 4425 0
24 20250418 195700 0 4425 4425 4425 4425 0
25 20250418 195600 0 4425 4425 4425 4425 0
26 20250418 195500 0 4425 4425 4425 4425 0
27 20250418 195400 0 4425 4425 4425 4425 0
28 20250418 195300 0 4425 4425 4425 4425 0
29 20250418 195200 0 4425 4425 4425 4425 0
30 20250418 195100 0 4425 4425 4425 4425 0
31 20250418 195000 0 4425 4425 4425 4425 0
32 20250418 194900 0 4425 4425 4425 4425 0
33 20250418 194800 0 4425 4425 4425 4425 0
34 20250418 194700 0 4425 4425 4425 4425 0
35 20250418 194600 0 4425 4425 4425 4425 0
36 20250418 194500 0 4425 4425 4425 4425 0
37 20250418 194400 0 4425 4425 4425 4425 0
38 20250418 194300 0 4425 4425 4425 4425 0
39 20250418 194200 0 4425 4425 4425 4425 0
40 20250418 194100 0 4425 4425 4425 4425 0
41 20250418 194000 0 4425 4425 4425 4425 0
42 20250418 193900 0 4425 4425 4425 4425 0
43 20250418 193800 0 4425 4425 4425 4425 0
44 20250418 193700 0 4425 4425 4425 4425 0
45 20250418 193600 0 4425 4425 4425 4425 0
46 20250418 193500 0 4425 4425 4425 4425 0
47 20250418 193400 0 4425 4425 4425 4425 0
48 20250418 193300 0 4425 4425 4425 4425 0
49 20250418 193200 0 4425 4425 4425 4425 0
50 20250418 193100 0 4425 4425 4425 4425 0
51 20250418 193000 0 4425 4425 4425 4425 0
52 20250418 192900 0 4425 4425 4425 4425 0
53 20250418 192800 0 4425 4425 4425 4425 0
54 20250418 192700 0 4425 4425 4425 4425 0
55 20250418 192600 0 4425 4425 4425 4425 0
56 20250418 192500 0 4425 4425 4425 4425 0
57 20250418 192400 0 4425 4425 4425 4425 0
58 20250418 192300 0 4425 4425 4425 4425 0
59 20250418 192200 0 4425 4425 4425 4425 0
60 20250418 192100 0 4425 4425 4425 4425 0
61 20250418 192000 0 4425 4425 4425 4425 0
62 20250418 191900 0 4425 4425 4425 4425 0
63 20250418 191800 0 4425 4425 4425 4425 0
64 20250418 191700 0 4425 4425 4425 4425 0
65 20250418 191600 0 4425 4425 4425 4425 0
66 20250418 191500 0 4425 4425 4425 4425 0
67 20250418 191400 0 4425 4425 4425 4425 0
68 20250418 191300 0 4425 4425 4425 4425 0
69 20250418 191200 0 4425 4425 4425 4425 0
70 20250418 191100 0 4425 4425 4425 4425 0
71 20250418 191000 0 4425 4425 4425 4425 0
72 20250418 190900 0 4425 4425 4425 4425 0
73 20250418 190800 0 4425 4425 4425 4425 0
74 20250418 190700 0 4425 4425 4425 4425 0
75 20250418 190600 0 4425 4425 4425 4425 0
76 20250418 190500 0 4425 4425 4425 4425 0
77 20250418 190400 0 4425 4425 4425 4425 0
78 20250418 190300 0 4425 4425 4425 4425 0
79 20250418 190200 0 4425 4425 4425 4425 0
80 20250418 190100 0 4425 4425 4425 4425 0
81 20250418 190000 0 4425 4425 4425 4425 0
82 20250418 185900 0 4425 4425 4425 4425 0
83 20250418 185800 0 4425 4425 4425 4425 0
84 20250418 185700 0 4425 4425 4425 4425 0
85 20250418 185600 0 4425 4425 4425 4425 0
86 20250418 185500 0 4425 4425 4425 4425 0
87 20250418 185400 0 4425 4425 4425 4425 0
88 20250418 185300 0 4425 4425 4425 4425 0
89 20250418 185200 0 4425 4425 4425 4425 0
90 20250418 185100 0 4425 4425 4425 4425 0
91 20250418 185000 0 4425 4425 4425 4425 0
92 20250418 184900 0 4425 4425 4425 4425 0
93 20250418 184800 0 4425 4425 4425 4425 0
94 20250418 184700 0 4425 4425 4425 4425 0
95 20250418 184600 0 4425 4425 4425 4425 0
96 20250418 184500 0 4425 4425 4425 4425 0
97 20250418 184400 0 4425 4425 4425 4425 0
98 20250418 184300 0 4425 4425 4425 4425 0
99 20250418 184200 0 4425 4425 4425 4425 0
100 20250418 184100 0 4425 4425 4425 4425 0
101 20250418 184000 0 4425 4425 4425 4425 0
102 20250418 183900 0 4425 4425 4425 4425 0
103 20250418 183800 0 4425 4425 4425 4425 0
104 20250418 183700 0 4425 4425 4425 4425 0
105 20250418 183600 0 4425 4425 4425 4425 0
106 20250418 183500 0 4425 4425 4425 4425 0
107 20250418 183400 0 4425 4425 4425 4425 0
108 20250418 183300 0 4425 4425 4425 4425 0
109 20250418 183200 0 4425 4425 4425 4425 0
110 20250418 183100 0 4425 4425 4425 4425 0
111 20250418 183000 0 4425 4425 4425 4425 0
112 20250418 182900 0 4425 4425 4425 4425 0
113 20250418 182800 0 4425 4425 4425 4425 0
114 20250418 182700 0 4425 4425 4425 4425 0
115 20250418 182600 0 4425 4425 4425 4425 0
116 20250418 182500 0 4425 4425 4425 4425 0
117 20250418 182400 0 4425 4425 4425 4425 0
118 20250418 182300 0 4425 4425 4425 4425 0
119 20250418 182200 0 4425 4425 4425 4425 0
120 20250418 182100 0 4425 4425 4425 4425 0
121 20250418 182000 0 4425 4425 4425 4425 0
122 20250418 181900 0 4425 4425 4425 4425 0
123 20250418 181800 0 4425 4425 4425 4425 0
124 20250418 181700 0 4425 4425 4425 4425 0
125 20250418 181600 0 4425 4425 4425 4425 0
126 20250418 181500 0 4425 4425 4425 4425 0
127 20250418 181400 0 4425 4425 4425 4425 0
128 20250418 181300 0 4425 4425 4425 4425 0
129 20250418 181200 0 4425 4425 4425 4425 0
130 20250418 181100 0 4425 4425 4425 4425 0
131 20250418 181000 0 4425 4425 4425 4425 0
132 20250418 180900 0 4425 4425 4425 4425 0
133 20250418 180800 0 4425 4425 4425 4425 0
134 20250418 180700 0 4425 4425 4425 4425 0
135 20250418 180600 0 4425 4425 4425 4425 0
136 20250418 180500 0 4425 4425 4425 4425 0
137 20250418 180400 0 4425 4425 4425 4425 0
138 20250418 180300 0 4425 4425 4425 4425 0
139 20250418 180200 0 4425 4425 4425 4425 0
140 20250418 180100 0 4425 4425 4425 4425 0
141 20250418 180000 0 4425 4425 4425 4425 0
142 20250418 175900 0 4425 4425 4425 4425 0
143 20250418 175800 0 4425 4425 4425 4425 0
144 20250418 175700 0 4425 4425 4425 4425 0
145 20250418 175600 0 4425 4425 4425 4425 0
146 20250418 175500 0 4425 4425 4425 4425 0
147 20250418 175400 0 4425 4425 4425 4425 0
148 20250418 175300 0 4425 4425 4425 4425 0
149 20250418 175200 0 4425 4425 4425 4425 0
150 20250418 175100 0 4425 4425 4425 4425 0
151 20250418 175000 0 4425 4425 4425 4425 0
152 20250418 174900 0 4425 4425 4425 4425 0
153 20250418 174800 0 4425 4425 4425 4425 0
154 20250418 174700 0 4425 4425 4425 4425 0
155 20250418 174600 0 4425 4425 4425 4425 0
156 20250418 174500 0 4425 4425 4425 4425 0
157 20250418 174400 0 4425 4425 4425 4425 0
158 20250418 174300 0 4425 4425 4425 4425 0
159 20250418 174200 0 4425 4425 4425 4425 0
160 20250418 174100 0 4425 4425 4425 4425 0
161 20250418 174000 0 4425 4425 4425 4425 0
162 20250418 173900 0 4425 4425 4425 4425 0
163 20250418 173800 0 4425 4425 4425 4425 0
164 20250418 173700 0 4425 4425 4425 4425 0
165 20250418 173600 0 4425 4425 4425 4425 0
166 20250418 173500 0 4425 4425 4425 4425 0
167 20250418 173400 0 4425 4425 4425 4425 0
168 20250418 173300 0 4425 4425 4425 4425 0
169 20250418 173200 0 4425 4425 4425 4425 0
170 20250418 173100 0 4425 4425 4425 4425 0
171 20250418 173000 0 4425 4425 4425 4425 0
172 20250418 172900 0 4425 4425 4425 4425 0
173 20250418 172800 0 4425 4425 4425 4425 0
174 20250418 172700 0 4425 4425 4425 4425 0
175 20250418 172600 0 4425 4425 4425 4425 0
176 20250418 172500 0 4425 4425 4425 4425 0
177 20250418 172400 0 4425 4425 4425 4425 0
178 20250418 172300 0 4425 4425 4425 4425 0
179 20250418 172200 0 4425 4425 4425 4425 0
180 20250418 172100 0 4425 4425 4425 4425 0
181 20250418 172000 0 4425 4425 4425 4425 0
182 20250418 171900 0 4425 4425 4425 4425 0
183 20250418 171800 0 4425 4425 4425 4425 0
184 20250418 171700 0 4425 4425 4425 4425 0
185 20250418 171600 0 4425 4425 4425 4425 0
186 20250418 171500 0 4425 4425 4425 4425 0
187 20250418 171400 0 4425 4425 4425 4425 0
188 20250418 171300 0 4425 4425 4425 4425 0
189 20250418 171200 0 4425 4425 4425 4425 0
190 20250418 171100 0 4425 4425 4425 4425 0
191 20250418 171000 0 4425 4425 4425 4425 0
192 20250418 170900 0 4425 4425 4425 4425 0
193 20250418 170800 0 4425 4425 4425 4425 0
194 20250418 170700 0 4425 4425 4425 4425 0
195 20250418 170600 0 4425 4425 4425 4425 0
196 20250418 170500 0 4425 4425 4425 4425 0
197 20250418 170400 0 4425 4425 4425 4425 0
198 20250418 170300 0 4425 4425 4425 4425 0
199 20250418 170200 0 4425 4425 4425 4425 0
200 20250418 170100 0 4425 4425 4425 4425 0
201 20250418 170000 0 4425 4425 4425 4425 0
202 20250418 165900 0 4425 4425 4425 4425 0
203 20250418 165800 0 4425 4425 4425 4425 0
204 20250418 165700 0 4425 4425 4425 4425 0
205 20250418 165600 0 4425 4425 4425 4425 0
206 20250418 165500 0 4425 4425 4425 4425 0
207 20250418 165400 0 4425 4425 4425 4425 0
208 20250418 165300 0 4425 4425 4425 4425 0
209 20250418 165200 0 4425 4425 4425 4425 0
210 20250418 165100 0 4425 4425 4425 4425 0
211 20250418 165000 0 4425 4425 4425 4425 0
212 20250418 164900 0 4425 4425 4425 4425 0
213 20250418 164800 0 4425 4425 4425 4425 0
214 20250418 164700 0 4425 4425 4425 4425 0
215 20250418 164600 0 4425 4425 4425 4425 0
216 20250418 164500 0 4425 4425 4425 4425 0
217 20250418 164400 0 4425 4425 4425 4425 0
218 20250418 164300 0 4425 4425 4425 4425 0
219 20250418 164200 0 4425 4425 4425 4425 0
220 20250418 164100 0 4425 4425 4425 4425 0
221 20250418 164000 0 4425 4425 4425 4425 0
222 20250418 163900 0 4425 4425 4425 4425 0
223 20250418 163800 0 4425 4425 4425 4425 0
224 20250418 163700 0 4425 4425 4425 4425 0
225 20250418 163600 0 4425 4425 4425 4425 0
226 20250418 163500 0 4425 4425 4425 4425 0
227 20250418 163400 0 4425 4425 4425 4425 0
228 20250418 163300 0 4425 4425 4425 4425 0
229 20250418 163200 0 4425 4425 4425 4425 0
230 20250418 163100 0 4425 4425 4425 4425 0
231 20250418 163000 0 4425 4425 4425 4425 0
232 20250418 162900 0 4425 4425 4425 4425 0
233 20250418 162800 0 4425 4425 4425 4425 0
234 20250418 162700 0 4425 4425 4425 4425 0
235 20250418 162600 0 4425 4425 4425 4425 0
236 20250418 162500 0 4425 4425 4425 4425 0
237 20250418 162400 0 4425 4425 4425 4425 0
238 20250418 162300 0 4425 4425 4425 4425 0
239 20250418 162200 0 4425 4425 4425 4425 0
240 20250418 162100 0 4425 4425 4425 4425 0
241 20250418 162000 0 4425 4425 4425 4425 0
242 20250418 161900 0 4425 4425 4425 4425 0
243 20250418 161800 0 4425 4425 4425 4425 0
244 20250418 161700 0 4425 4425 4425 4425 0
245 20250418 161600 0 4425 4425 4425 4425 0
246 20250418 161500 0 4425 4425 4425 4425 0
247 20250418 161400 0 4425 4425 4425 4425 0
248 20250418 161300 0 4425 4425 4425 4425 0
249 20250418 161200 0 4425 4425 4425 4425 0
250 20250418 161100 0 4425 4425 4425 4425 0
251 20250418 161000 0 4425 4425 4425 4425 0
252 20250418 160900 0 4425 4425 4425 4425 0
253 20250418 160800 0 4425 4425 4425 4425 0
254 20250418 160700 0 4425 4425 4425 4425 0
255 20250418 160600 0 4425 4425 4425 4425 0
256 20250418 160500 0 4425 4425 4425 4425 0
257 20250418 160400 0 4425 4425 4425 4425 0
258 20250418 160300 0 4425 4425 4425 4425 0
259 20250418 160200 0 4425 4425 4425 4425 0
260 20250418 160100 0 4425 4425 4425 4425 0
261 20250418 160000 0 4425 4425 4425 4425 0
262 20250418 155900 0 4425 4425 4425 4425 0
263 20250418 155800 0 4425 4425 4425 4425 0
264 20250418 155700 0 4425 4425 4425 4425 0
265 20250418 155600 0 4425 4425 4425 4425 0
266 20250418 155500 0 4425 4425 4425 4425 0
267 20250418 155400 0 4425 4425 4425 4425 0
268 20250418 155300 0 4425 4425 4425 4425 0
269 20250418 155200 0 4425 4425 4425 4425 0
270 20250418 155100 0 4425 4425 4425 4425 0
271 20250418 155000 0 4425 4425 4425 4425 0
272 20250418 154900 0 4425 4425 4425 4425 0
273 20250418 154800 0 4425 4425 4425 4425 0
274 20250418 154700 0 4425 4425 4425 4425 0
275 20250418 154600 0 4425 4425 4425 4425 0
276 20250418 154500 0 4425 4425 4425 4425 0
277 20250418 154400 0 4425 4425 4425 4425 0
278 20250418 154300 0 4425 4425 4425 4425 0
279 20250418 154200 0 4425 4425 4425 4425 0
280 20250418 154100 0 4425 4425 4425 4425 0
281 20250418 154000 0 4425 4425 4425 4425 0
282 20250418 153900 0 4425 4425 4425 4425 0
283 20250418 153800 0 4425 4425 4425 4425 0
284 20250418 153700 0 4425 4425 4425 4425 0
285 20250418 153600 0 4425 4425 4425 4425 0
286 20250418 153500 0 4425 4425 4425 4425 0
287 20250418 153400 0 4425 4425 4425 4425 0
288 20250418 153300 0 4425 4425 4425 4425 0
289 20250418 153200 0 4425 4425 4425 4425 0
290 20250418 153100 0 4425 4425 4425 4425 0
291 20250418 153000 0 4425 4425 4425 4425 0
292 20250418 152900 0 4425 4425 4425 4425 0
293 20250418 152800 0 4425 4425 4425 4425 0
294 20250418 152700 0 4425 4425 4425 4425 0
295 20250418 152600 0 4425 4425 4425 4425 0
296 20250418 152500 0 4425 4425 4425 4425 0
297 20250418 152400 0 4425 4425 4425 4425 0
298 20250418 152300 0 4425 4425 4425 4425 0
299 20250418 152200 0 4425 4425 4425 4425 0
300 20250418 152100 0 4425 4425 4425 4425 0
301 20250418 152000 0 4425 4425 4425 4425 0
302 20250418 151900 0 4425 4425 4425 4425 0
303 20250418 151800 0 4425 4425 4425 4425 0
304 20250418 151700 0 4425 4425 4425 4425 0
305 20250418 151600 0 4425 4425 4425 4425 0
306 20250418 151500 0 4425 4425 4425 4425 0
307 20250418 151400 0 4425 4425 4425 4425 0
308 20250418 151300 0 4425 4425 4425 4425 0
309 20250418 151200 0 4425 4425 4425 4425 0
310 20250418 151100 0 4425 4425 4425 4425 0
311 20250418 151000 0 4425 4425 4425 4425 0
312 20250418 150900 0 4425 4425 4425 4425 0
313 20250418 150800 0 4425 4425 4425 4425 0
314 20250418 150700 0 4425 4425 4425 4425 0
315 20250418 150600 0 4425 4425 4425 4425 0
316 20250418 150500 0 4425 4425 4425 4425 0
317 20250418 150400 0 4425 4425 4425 4425 0
318 20250418 150300 0 4425 4425 4425 4425 0
319 20250418 150200 0 4425 4425 4425 4425 0
320 20250418 150100 0 4425 4425 4425 4425 0
321 20250418 150000 0 4425 4425 4425 4425 0
322 20250418 145900 0 4425 4425 4425 4425 0
323 20250418 145800 0 4425 4425 4425 4425 0
324 20250418 145700 0 4425 4425 4425 4425 0
325 20250418 145600 0 4425 4425 4425 4425 0
326 20250418 145500 0 4425 4425 4425 4425 0
327 20250418 145400 0 4425 4425 4425 4425 0
328 20250418 145300 0 4425 4425 4425 4425 0
329 20250418 145200 0 4425 4425 4425 4425 0
330 20250418 145100 0 4425 4425 4425 4425 0
331 20250418 145000 0 4425 4425 4425 4425 0
332 20250418 144900 0 4425 4425 4425 4425 0
333 20250418 144800 0 4425 4425 4425 4425 0
334 20250418 144700 0 4425 4425 4425 4425 0
335 20250418 144600 0 4425 4425 4425 4425 0
336 20250418 144500 0 4425 4425 4425 4425 0
337 20250418 144400 0 4425 4425 4425 4425 0
338 20250418 144300 0 4425 4425 4425 4425 0
339 20250418 144200 0 4425 4425 4425 4425 0
340 20250418 144100 0 4425 4425 4425 4425 0
341 20250418 144000 0 4425 4425 4425 4425 0
342 20250418 143900 0 4425 4425 4425 4425 0
343 20250418 143800 0 4425 4425 4425 4425 0
344 20250418 143700 0 4425 4425 4425 4425 0
345 20250418 143600 0 4425 4425 4425 4425 0
346 20250418 143500 0 4425 4425 4425 4425 0
347 20250418 143400 0 4425 4425 4425 4425 0
348 20250418 143300 0 4425 4425 4425 4425 0
349 20250418 143200 0 4425 4425 4425 4425 0
350 20250418 143100 0 4425 4425 4425 4425 0
351 20250418 143000 0 4425 4425 4425 4425 0
352 20250418 142900 0 4425 4425 4425 4425 0
353 20250418 142800 0 4425 4425 4425 4425 0
354 20250418 142700 0 4425 4425 4425 4425 0
355 20250418 142600 0 4425 4425 4425 4425 0
356 20250418 142500 0 4425 4425 4425 4425 0
357 20250418 142400 0 4425 4425 4425 4425 0
358 20250418 142300 0 4425 4425 4425 4425 0
359 20250418 142200 0 4425 4425 4425 4425 0
360 20250418 142100 0 4425 4425 4425 4425 0
361 20250418 142000 0 4425 4425 4425 4425 0
362 20250418 141900 0 4425 4425 4425 4425 0
363 20250418 141800 0 4425 4425 4425 4425 0
364 20250418 141700 0 4425 4425 4425 4425 0
365 20250418 141600 0 4425 4425 4425 4425 0
366 20250418 141500 0 4425 4425 4425 4425 0
367 20250418 141400 0 4425 4425 4425 4425 0
368 20250418 141300 0 4425 4425 4425 4425 0
369 20250418 141200 0 4425 4425 4425 4425 0
370 20250418 141100 0 4425 4425 4425 4425 0
371 20250418 141000 0 4425 4425 4425 4425 0
372 20250418 140900 0 4425 4425 4425 4425 0
373 20250418 140800 0 4425 4425 4425 4425 0
374 20250418 140700 0 4425 4425 4425 4425 0
375 20250418 140600 0 4425 4425 4425 4425 0
376 20250418 140500 0 4425 4425 4425 4425 0
377 20250418 140400 0 4425 4425 4425 4425 0
378 20250418 140300 0 4425 4425 4425 4425 0
379 20250418 140200 0 4425 4425 4425 4425 0
380 20250418 140100 0 4425 4425 4425 4425 0
381 20250418 140000 0 4425 4425 4425 4425 0
382 20250418 135900 0 4425 4425 4425 4425 0
383 20250418 135800 0 4425 4425 4425 4425 0
384 20250418 135700 0 4425 4425 4425 4425 0
385 20250418 135600 0 4425 4425 4425 4425 0
386 20250418 135500 0 4425 4425 4425 4425 0
387 20250418 135400 0 4425 4425 4425 4425 0
388 20250418 135300 0 4425 4425 4425 4425 0
389 20250418 135200 0 4425 4425 4425 4425 0
390 20250418 135100 0 4425 4425 4425 4425 0
391 20250418 135000 0 4425 4425 4425 4425 0
392 20250418 134900 0 4425 4425 4425 4425 0
393 20250418 134800 0 4425 4425 4425 4425 0
394 20250418 134700 0 4425 4425 4425 4425 0
395 20250418 134600 0 4425 4425 4425 4425 0
396 20250418 134500 0 4425 4425 4425 4425 0
397 20250418 134400 0 4425 4425 4425 4425 0
398 20250418 134300 0 4425 4425 4425 4425 0
399 20250418 134200 0 4425 4425 4425 4425 0
400 20250418 134100 0 4425 4425 4425 4425 0
401 20250418 134000 0 4425 4425 4425 4425 0
402 20250418 133900 0 4425 4425 4425 4425 0
403 20250418 133800 0 4425 4425 4425 4425 0
404 20250418 133700 0 4425 4425 4425 4425 0
405 20250418 133600 0 4425 4425 4425 4425 0
406 20250418 133500 0 4425 4425 4425 4425 0
407 20250418 133400 0 4425 4425 4425 4425 0
408 20250418 133300 0 4425 4425 4425 4425 0
409 20250418 133200 0 4425 4425 4425 4425 0
410 20250418 133100 0 4425 4425 4425 4425 0
411 20250418 133000 0 4425 4425 4425 4425 0
412 20250418 132900 0 4425 4425 4425 4425 0
413 20250418 132800 0 4425 4425 4425 4425 0
414 20250418 132700 0 4425 4425 4425 4425 0
415 20250418 132600 0 4425 4425 4425 4425 0
416 20250418 132500 0 4425 4425 4425 4425 0
417 20250418 132400 0 4425 4425 4425 4425 0
418 20250418 132300 0 4425 4425 4425 4425 0
419 20250418 132200 0 4425 4425 4425 4425 0
420 20250418 132100 0 4425 4425 4425 4425 0
421 20250418 132000 0 4425 4425 4425 4425 0
422 20250418 131900 0 4425 4425 4425 4425 0
423 20250418 131800 0 4425 4425 4425 4425 0
424 20250418 131700 0 4425 4425 4425 4425 0
425 20250418 131600 0 4425 4425 4425 4425 0
426 20250418 131500 0 4425 4425 4425 4425 0
427 20250418 131400 0 4425 4425 4425 4425 0
428 20250418 131300 0 4425 4425 4425 4425 0
429 20250418 131200 0 4425 4425 4425 4425 0
430 20250418 131100 0 4425 4425 4425 4425 0
431 20250418 131000 0 4425 4425 4425 4425 0
432 20250418 130900 0 4425 4425 4425 4425 0
433 20250418 130800 0 4425 4425 4425 4425 0
434 20250418 130700 0 4425 4425 4425 4425 0
435 20250418 130600 0 4425 4425 4425 4425 0
436 20250418 130500 0 4425 4425 4425 4425 0
437 20250418 130400 0 4425 4425 4425 4425 0
438 20250418 130300 0 4425 4425 4425 4425 0
439 20250418 130200 0 4425 4425 4425 4425 0
440 20250418 130100 0 4425 4425 4425 4425 0
441 20250418 130000 0 4425 4425 4425 4425 0
442 20250418 125900 0 4425 4425 4425 4425 0
443 20250418 125800 0 4425 4425 4425 4425 0
444 20250418 125700 0 4425 4425 4425 4425 0
445 20250418 125600 0 4425 4425 4425 4425 0
446 20250418 125500 0 4425 4425 4425 4425 0
447 20250418 125400 0 4425 4425 4425 4425 0
448 20250418 125300 0 4425 4425 4425 4425 0
449 20250418 125200 0 4425 4425 4425 4425 0
450 20250418 125100 0 4425 4425 4425 4425 0
451 20250418 125000 0 4425 4425 4425 4425 0
452 20250418 124900 0 4425 4425 4425 4425 0
453 20250418 124800 0 4425 4425 4425 4425 0
454 20250418 124700 0 4425 4425 4425 4425 0
455 20250418 124600 0 4425 4425 4425 4425 0
456 20250418 124500 0 4425 4425 4425 4425 0
457 20250418 124400 0 4425 4425 4425 4425 0
458 20250418 124300 0 4425 4425 4425 4425 0
459 20250418 124200 0 4425 4425 4425 4425 0
460 20250418 124100 0 4425 4425 4425 4425 0
461 20250418 124000 0 4425 4425 4425 4425 0
462 20250418 123900 0 4425 4425 4425 4425 0
463 20250418 123800 0 4425 4425 4425 4425 0
464 20250418 123700 0 4425 4425 4425 4425 0
465 20250418 123600 0 4425 4425 4425 4425 0
466 20250418 123500 0 4425 4425 4425 4425 0
467 20250418 123400 0 4425 4425 4425 4425 0
468 20250418 123300 0 4425 4425 4425 4425 0
469 20250418 123200 0 4425 4425 4425 4425 0
470 20250418 123100 0 4425 4425 4425 4425 0
471 20250418 123000 0 4425 4425 4425 4425 0
472 20250418 122900 0 4425 4425 4425 4425 0
473 20250418 122800 0 4425 4425 4425 4425 0
474 20250418 122700 0 4425 4425 4425 4425 0
475 20250418 122600 0 4425 4425 4425 4425 0
476 20250418 122500 0 4425 4425 4425 4425 0
477 20250418 122400 0 4425 4425 4425 4425 0
478 20250418 122300 0 4425 4425 4425 4425 0
479 20250418 122200 0 4425 4425 4425 4425 0
480 20250418 122100 0 4425 4425 4425 4425 0
481 20250418 122000 0 4425 4425 4425 4425 0
482 20250418 121900 0 4425 4425 4425 4425 0
483 20250418 121800 0 4425 4425 4425 4425 0
484 20250418 121700 0 4425 4425 4425 4425 0
485 20250418 121600 0 4425 4425 4425 4425 0
486 20250418 121500 0 4425 4425 4425 4425 0
487 20250418 121400 0 4425 4425 4425 4425 0
488 20250418 121300 0 4425 4425 4425 4425 0
489 20250418 121200 0 4425 4425 4425 4425 0
490 20250418 121100 0 4425 4425 4425 4425 0
491 20250418 121000 0 4425 4425 4425 4425 0
492 20250418 120900 0 4425 4425 4425 4425 0
493 20250418 120800 0 4425 4425 4425 4425 0
494 20250418 120700 0 4425 4425 4425 4425 0
495 20250418 120600 0 4425 4425 4425 4425 0
496 20250418 120500 0 4425 4425 4425 4425 0
497 20250418 120400 0 4425 4425 4425 4425 0
498 20250418 120300 0 4425 4425 4425 4425 0
499 20250418 120200 0 4425 4425 4425 4425 0
500 20250418 120100 0 4425 4425 4425 4425 0
501 20250418 120000 0 4425 4425 4425 4425 0
502 20250418 115900 0 4425 4425 4425 4425 0
503 20250418 115800 0 4425 4425 4425 4425 0
504 20250418 115700 0 4425 4425 4425 4425 0
505 20250418 115600 0 4425 4425 4425 4425 0
506 20250418 115500 0 4425 4425 4425 4425 0
507 20250418 115400 0 4425 4425 4425 4425 0
508 20250418 115300 0 4425 4425 4425 4425 0
509 20250418 115200 0 4425 4425 4425 4425 0
510 20250418 115100 0 4425 4425 4425 4425 0
511 20250418 115000 0 4425 4425 4425 4425 0
512 20250418 114900 0 4425 4425 4425 4425 0
513 20250418 114800 0 4425 4425 4425 4425 0
514 20250418 114700 0 4425 4425 4425 4425 0
515 20250418 114600 0 4425 4425 4425 4425 0
516 20250418 114500 0 4425 4425 4425 4425 0
517 20250418 114400 0 4425 4425 4425 4425 0
518 20250418 114300 0 4425 4425 4425 4425 0
519 20250418 114200 0 4425 4425 4425 4425 0
520 20250418 114100 0 4425 4425 4425 4425 0
521 20250418 114000 0 4425 4425 4425 4425 0
522 20250418 113900 0 4425 4425 4425 4425 0
523 20250418 113800 0 4425 4425 4425 4425 0
524 20250418 113700 0 4425 4425 4425 4425 0
525 20250418 113600 0 4425 4425 4425 4425 0
526 20250418 113500 0 4425 4425 4425 4425 0
527 20250418 113400 0 4425 4425 4425 4425 0
528 20250418 113300 0 4425 4425 4425 4425 0
529 20250418 113200 0 4425 4425 4425 4425 0
530 20250418 113100 0 4425 4425 4425 4425 0
531 20250418 113000 0 4425 4425 4425 4425 0
532 20250418 112900 0 4425 4425 4425 4425 0
533 20250418 112800 0 4425 4425 4425 4425 0
534 20250418 112700 0 4425 4425 4425 4425 0
535 20250418 112600 0 4425 4425 4425 4425 0
536 20250418 112500 0 4425 4425 4425 4425 0
537 20250418 112400 0 4425 4425 4425 4425 0
538 20250418 112300 0 4425 4425 4425 4425 0
539 20250418 112200 0 4425 4425 4425 4425 0
540 20250418 112100 0 4425 4425 4425 4425 0
541 20250418 112000 0 4425 4425 4425 4425 0
542 20250418 111900 0 4425 4425 4425 4425 0
543 20250418 111800 0 4425 4425 4425 4425 0
544 20250418 111700 0 4425 4425 4425 4425 0
545 20250418 111600 0 4425 4425 4425 4425 0
546 20250418 111500 0 4425 4425 4425 4425 0
547 20250418 111400 0 4425 4425 4425 4425 0
548 20250418 111300 0 4425 4425 4425 4425 0
549 20250418 111200 0 4425 4425 4425 4425 0
550 20250418 111100 0 4425 4425 4425 4425 0
551 20250418 111000 0 4425 4425 4425 4425 0
552 20250418 110900 0 4425 4425 4425 4425 0
553 20250418 110800 0 4425 4425 4425 4425 0
554 20250418 110700 0 4425 4425 4425 4425 0
555 20250418 110600 0 4425 4425 4425 4425 0
556 20250418 110500 0 4425 4425 4425 4425 0
557 20250418 110400 0 4425 4425 4425 4425 0
558 20250418 110300 0 4425 4425 4425 4425 0
559 20250418 110200 0 4425 4425 4425 4425 0
560 20250418 110100 0 4425 4425 4425 4425 0
561 20250418 110000 0 4425 4425 4425 4425 0
562 20250418 105900 0 4425 4425 4425 4425 0
563 20250418 105800 0 4425 4425 4425 4425 0
564 20250418 105700 0 4425 4425 4425 4425 0
565 20250418 105600 0 4425 4425 4425 4425 0
566 20250418 105500 0 4425 4425 4425 4425 0
567 20250418 105400 0 4425 4425 4425 4425 0
568 20250418 105300 0 4425 4425 4425 4425 0
569 20250418 105200 0 4425 4425 4425 4425 0
570 20250418 105100 0 4425 4425 4425 4425 0
571 20250418 105000 0 4425 4425 4425 4425 0
572 20250418 104900 0 4425 4425 4425 4425 0
573 20250418 104800 0 4425 4425 4425 4425 0
574 20250418 104700 0 4425 4425 4425 4425 0
575 20250418 104600 0 4425 4425 4425 4425 0
576 20250418 104500 0 4425 4425 4425 4425 0
577 20250418 104400 0 4425 4425 4425 4425 0
578 20250418 104300 0 4425 4425 4425 4425 0
579 20250418 104200 0 4425 4425 4425 4425 0
580 20250418 104100 0 4425 4425 4425 4425 0
581 20250418 104000 0 4425 4425 4425 4425 0
582 20250418 103900 0 4425 4425 4425 4425 0
583 20250418 103800 0 4425 4425 4425 4425 0
584 20250418 103700 0 4425 4425 4425 4425 0
585 20250418 103600 0 4425 4425 4425 4425 0
586 20250418 103500 0 4425 4425 4425 4425 0
587 20250418 103400 0 4425 4425 4425 4425 0
588 20250418 103300 0 4425 4425 4425 4425 0
589 20250418 103200 0 4425 4425 4425 4425 0
590 20250418 103100 0 4425 4425 4425 4425 0
591 20250418 103000 0 4425 4425 4425 4425 0
592 20250418 102900 0 4425 4425 4425 4425 0
593 20250418 102800 0 4425 4425 4425 4425 0
594 20250418 102700 0 4425 4425 4425 4425 0
595 20250418 102600 0 4425 4425 4425 4425 0
596 20250418 102500 0 4425 4425 4425 4425 0
597 20250418 102400 0 4425 4425 4425 4425 0
598 20250418 102300 0 4425 4425 4425 4425 0
599 20250418 102200 0 4425 4425 4425 4425 0
600 20250418 102100 0 4425 4425 4425 4425 0
601 20250418 102000 0 4425 4425 4425 4425 0
602 20250418 101900 0 4425 4425 4425 4425 0
603 20250418 101800 0 4425 4425 4425 4425 0
604 20250418 101700 0 4425 4425 4425 4425 0
605 20250418 101600 0 4425 4425 4425 4425 0
606 20250418 101500 0 4425 4425 4425 4425 0
607 20250418 101400 0 4425 4425 4425 4425 0
608 20250418 101300 0 4425 4425 4425 4425 0
609 20250418 101200 0 4425 4425 4425 4425 0
610 20250418 101100 0 4425 4425 4425 4425 0
611 20250418 101000 0 4425 4425 4425 4425 0
612 20250418 100900 0 4425 4425 4425 4425 0
613 20250418 100800 0 4425 4425 4425 4425 0
614 20250418 100700 0 4425 4425 4425 4425 0
615 20250418 100600 0 4425 4425 4425 4425 0
616 20250418 100500 0 4425 4425 4425 4425 0
617 20250418 100400 0 4425 4425 4425 4425 0
618 20250418 100300 0 4425 4425 4425 4425 0
619 20250418 100200 0 4425 4425 4425 4425 0
620 20250418 100100 0 4425 4425 4425 4425 0
621 20250418 100000 0 4425 4425 4425 4425 0
622 20250418 095900 0 4425 4425 4425 4425 0
623 20250418 095800 0 4425 4425 4425 4425 0
624 20250418 095700 0 4425 4425 4425 4425 0
625 20250418 095600 0 4425 4425 4425 4425 0
626 20250418 095500 0 4425 4425 4425 4425 0
627 20250418 095400 0 4425 4425 4425 4425 0
628 20250418 095300 0 4425 4425 4425 4425 0
629 20250418 095200 0 4425 4425 4425 4425 0
630 20250418 095100 0 4425 4425 4425 4425 0
631 20250418 095000 0 4425 4425 4425 4425 0
632 20250418 094900 0 4425 4425 4425 4425 0
633 20250418 094800 0 4425 4425 4425 4425 0
634 20250418 094700 0 4425 4425 4425 4425 0
635 20250418 094600 0 4425 4425 4425 4425 0
636 20250418 094500 0 4425 4425 4425 4425 0
637 20250418 094400 0 4425 4425 4425 4425 0
638 20250418 094300 0 4425 4425 4425 4425 0
639 20250418 094200 0 4425 4425 4425 4425 0
640 20250418 094100 0 4425 4425 4425 4425 0
641 20250418 094000 0 4425 4425 4425 4425 0
642 20250418 093900 0 4425 4425 4425 4425 0
643 20250418 093800 0 4425 4425 4425 4425 0
644 20250418 093700 0 4425 4425 4425 4425 0
645 20250418 093600 0 4425 4425 4425 4425 0
646 20250418 093500 0 4425 4425 4425 4425 0
647 20250418 093400 0 4425 4425 4425 4425 0
648 20250418 093300 0 4425 4425 4425 4425 0
649 20250418 093200 0 4425 4425 4425 4425 0
650 20250418 093100 0 4425 4425 4425 4425 0
651 20250418 093000 0 4425 4425 4425 4425 0
652 20250418 092900 0 4425 4425 4425 4425 0
653 20250418 092800 0 4425 4425 4425 4425 0
654 20250418 092700 0 4425 4425 4425 4425 0
655 20250418 092600 0 4425 4425 4425 4425 0
656 20250418 092500 0 4425 4425 4425 4425 0
657 20250418 092400 0 4425 4425 4425 4425 0
658 20250418 092300 0 4425 4425 4425 4425 0
659 20250418 092200 0 4425 4425 4425 4425 0
660 20250418 092100 0 4425 4425 4425 4425 0
661 20250418 092000 0 4425 4425 4425 4425 0
662 20250418 091900 0 4425 4425 4425 4425 0
663 20250418 091800 0 4425 4425 4425 4425 0
664 20250418 091700 0 4425 4425 4425 4425 0
665 20250418 091600 0 4425 4425 4425 4425 0
666 20250418 091500 0 4425 4425 4425 4425 0
667 20250418 091400 0 4425 4425 4425 4425 0
668 20250418 091300 0 4425 4425 4425 4425 0
669 20250418 091200 0 4425 4425 4425 4425 0
670 20250418 091100 0 4425 4425 4425 4425 0
671 20250418 091000 0 4425 4425 4425 4425 0
672 20250418 090900 0 4425 4425 4425 4425 0
673 20250418 090800 0 4425 4425 4425 4425 0
674 20250418 090700 0 4425 4425 4425 4425 0
675 20250418 090600 0 4425 4425 4425 4425 0
676 20250418 090500 0 4425 4425 4425 4425 0
677 20250418 090400 0 4425 4425 4425 4425 0
678 20250418 090300 0 4425 4425 4425 4425 0
679 20250418 090200 0 4425 4425 4425 4425 0
680 20250418 090100 0 4425 4425 4425 4425 0
681 20250418 090000 0 4425 4425 4425 4425 0

8
203690/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250418,160904,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250418,150915,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250418,140919,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250418,130917,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250418,120914,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250418,110919,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250418,100918,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250418,090923,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,160909,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,150919,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
20250417,140921,58,100.00,KOSDAQ,,종이·목재,N,N,N,N, ,N,4425,0,3,0.00,0,0,0.00,0,0,0,5750,3100,4425,0.00,0.71,0,0,4425,4425,4425,4425,4425,4425,4425,79,1325,500,0,5,1,15739748,696,-6.92,2.23,12,0.00,-639.00,1981.00,12900,20240419,-65.70,3815,20250120,15.99,6200,-28.63,20250108,3815,15.99,20250120,12900,-65.70,20240419,3815,15.99,20250120,0.00,Y,203690,500,78 억,,111949,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250418 160904 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
3 20250418 150915 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
4 20250418 140919 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
5 20250418 130917 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
6 20250418 120914 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
7 20250418 110919 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
8 20250418 100918 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
9 20250418 090923 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
10 20250417 160909 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
11 20250417 150919 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N
12 20250417 140921 58 100.00 KOSDAQ 종이·목재 N N N N N 4425 0 3 0.00 0 0 0.00 0 0 0 5750 3100 4425 0.00 0.71 0 0 4425 4425 4425 4425 4425 4425 4425 79 1325 500 0 5 1 15739748 696 -6.92 2.23 12 0.00 -639.00 1981.00 12900 20240419 -65.70 3815 20250120 15.99 6200 -28.63 20250108 3815 15.99 20250120 12900 -65.70 20240419 3815 15.99 20250120 0.00 Y 203690 500 78 억 111949 N N 0 N 00 N

1
203690/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,0,15739748,0,69648384900,0.00
20250415,0,15739748,0,69648384900,0.00
20250414,0,15739748,0,69648384900,0.00
20250411,0,15739748,0,69648384900,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 0 15739748 0 69648384900 0.00
3 20250415 0 15739748 0 69648384900 0.00
4 20250414 0 15739748 0 69648384900 0.00
5 20250411 0 15739748 0 69648384900 0.00