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

Update 2025-04-02 8464 shorts

Browse Source
This commit is contained in:
ened
2025-04-02 22:19:29 +09:00
parent 092992670f
commit 3fb564a1a7
8464 changed files with 1814027 additions and 2742 deletions
Download Patch File Download Diff File Expand all files Collapse all files

637
080470/min/candle-20250402.csv Normal file
View File

@@ -0,0 +1,637 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250402,193500,54981924,3365,3365,3365,3365,11
20250402,193400,54981924,3365,3365,3365,3365,0
20250402,193300,54981924,3365,3365,3365,3365,0
20250402,193200,54981924,3365,3365,3365,3365,0
20250402,193100,54981924,3365,3365,3365,3365,0
20250402,193000,54981924,3365,3365,3365,3365,0
20250402,192900,54981924,3365,3365,3365,3365,0
20250402,192800,54981924,3365,3365,3365,3365,0
20250402,192700,54981924,3365,3365,3365,3365,0
20250402,192600,54981924,3365,3365,3365,3365,0
20250402,192500,54981924,3365,3365,3365,3365,0
20250402,192400,54981924,3365,3365,3365,3365,0
20250402,192300,54981924,3365,3365,3365,3365,0
20250402,192200,54981924,3365,3365,3365,3365,0
20250402,192100,54981924,3365,3365,3365,3365,0
20250402,192000,54981924,3365,3365,3365,3365,0
20250402,191900,54981924,3365,3365,3365,3365,0
20250402,191800,54981924,3365,3365,3365,3365,0
20250402,191700,54981924,3365,3365,3365,3365,0
20250402,191600,54981924,3365,3365,3365,3365,0
20250402,191500,54981924,3365,3365,3365,3365,0
20250402,191400,54981924,3365,3365,3365,3365,0
20250402,191300,54981924,3365,3365,3365,3365,0
20250402,191200,54981924,3365,3365,3365,3365,0
20250402,191100,54981924,3365,3365,3365,3365,0
20250402,191000,54981924,3365,3365,3365,3365,0
20250402,190900,54981924,3365,3365,3365,3365,0
20250402,190800,54981924,3365,3365,3365,3365,0
20250402,190700,54981924,3365,3365,3365,3365,0
20250402,190600,54981924,3365,3365,3365,3365,0
20250402,190500,54981924,3365,3365,3365,3365,11
20250402,190400,54981924,3365,3365,3365,3365,0
20250402,190300,54981924,3365,3365,3365,3365,0
20250402,190200,54981924,3365,3365,3365,3365,0
20250402,190100,54981924,3365,3365,3365,3365,0
20250402,190000,54981924,3365,3365,3365,3365,0
20250402,185900,54981924,3365,3365,3365,3365,0
20250402,185800,54981924,3365,3365,3365,3365,0
20250402,185700,54981924,3365,3365,3365,3365,0
20250402,185600,54981924,3365,3365,3365,3365,0
20250402,185500,54981924,3365,3365,3365,3365,0
20250402,185400,54981924,3365,3365,3365,3365,0
20250402,185300,54981924,3365,3365,3365,3365,0
20250402,185200,54981924,3365,3365,3365,3365,0
20250402,185100,54981924,3365,3365,3365,3365,0
20250402,185000,54981924,3365,3365,3365,3365,0
20250402,184900,54981924,3365,3365,3365,3365,0
20250402,184800,54981924,3365,3365,3365,3365,0
20250402,184700,54981924,3365,3365,3365,3365,0
20250402,184600,54981924,3365,3365,3365,3365,0
20250402,184500,54981924,3365,3365,3365,3365,0
20250402,184400,54981924,3365,3365,3365,3365,0
20250402,184300,54981924,3365,3365,3365,3365,0
20250402,184200,54981924,3365,3365,3365,3365,0
20250402,184100,54981924,3365,3365,3365,3365,0
20250402,184000,54981924,3365,3365,3365,3365,0
20250402,183900,54981924,3365,3365,3365,3365,0
20250402,183800,54981924,3365,3365,3365,3365,0
20250402,183700,54981924,3365,3365,3365,3365,0
20250402,183600,54981924,3365,3365,3365,3365,0
20250402,183500,54981924,3365,3365,3365,3365,11
20250402,183400,54981924,3365,3365,3365,3365,0
20250402,183300,54981924,3365,3365,3365,3365,0
20250402,183200,54981924,3365,3365,3365,3365,0
20250402,183100,54981924,3365,3365,3365,3365,0
20250402,183000,54981924,3365,3365,3365,3365,0
20250402,182900,54981924,3365,3365,3365,3365,0
20250402,182800,54981924,3365,3365,3365,3365,0
20250402,182700,54981924,3365,3365,3365,3365,0
20250402,182600,54981924,3365,3365,3365,3365,0
20250402,182500,54981924,3365,3365,3365,3365,0
20250402,182400,54981924,3365,3365,3365,3365,0
20250402,182300,54981924,3365,3365,3365,3365,0
20250402,182200,54981924,3365,3365,3365,3365,0
20250402,182100,54981924,3365,3365,3365,3365,0
20250402,182000,54981924,3365,3365,3365,3365,0
20250402,181900,54981924,3365,3365,3365,3365,0
20250402,181800,54981924,3365,3365,3365,3365,0
20250402,181700,54981924,3365,3365,3365,3365,0
20250402,181600,54981924,3365,3365,3365,3365,0
20250402,181500,54981924,3365,3365,3365,3365,0
20250402,181400,54981924,3365,3365,3365,3365,0
20250402,181300,54981924,3365,3365,3365,3365,0
20250402,181200,54981924,3365,3365,3365,3365,0
20250402,181100,54981924,3365,3365,3365,3365,0
20250402,181000,54981924,3365,3365,3365,3365,0
20250402,180900,54981924,3365,3365,3365,3365,0
20250402,180800,54981924,3365,3365,3365,3365,0
20250402,180700,54981924,3365,3365,3365,3365,0
20250402,180600,54981924,3365,3365,3365,3365,0
20250402,180500,54981924,3365,3365,3365,3365,11
20250402,180400,54981924,3365,3365,3365,3365,0
20250402,180300,54981924,3365,3365,3365,3365,0
20250402,180200,54981924,3365,3365,3365,3365,0
20250402,180100,54981924,3365,3365,3365,3365,0
20250402,180000,54981924,3365,3365,3365,3365,0
20250402,175900,54981924,3365,3365,3365,3365,0
20250402,175800,54981924,3365,3365,3365,3365,0
20250402,175700,54981924,3365,3365,3365,3365,0
20250402,175600,54981924,3365,3365,3365,3365,0
20250402,175500,54981924,3365,3365,3365,3365,0
20250402,175400,54981924,3365,3365,3365,3365,0
20250402,175300,54981924,3365,3365,3365,3365,0
20250402,175200,54981924,3365,3365,3365,3365,0
20250402,175100,54981924,3365,3365,3365,3365,0
20250402,175000,54981924,3365,3365,3365,3365,0
20250402,174900,54981924,3365,3365,3365,3365,0
20250402,174800,54981924,3365,3365,3365,3365,0
20250402,174700,54981924,3365,3365,3365,3365,0
20250402,174600,54981924,3365,3365,3365,3365,0
20250402,174500,54981924,3365,3365,3365,3365,0
20250402,174400,54981924,3365,3365,3365,3365,0
20250402,174300,54981924,3365,3365,3365,3365,0
20250402,174200,54981924,3365,3365,3365,3365,0
20250402,174100,54981924,3365,3365,3365,3365,0
20250402,174000,54981924,3365,3365,3365,3365,0
20250402,173900,54981924,3365,3365,3365,3365,0
20250402,173800,54981924,3365,3365,3365,3365,0
20250402,173700,54981924,3365,3365,3365,3365,0
20250402,173600,54981924,3365,3365,3365,3365,0
20250402,173500,54981924,3365,3365,3365,3365,11
20250402,173400,54981924,3365,3365,3365,3365,0
20250402,173300,54981924,3365,3365,3365,3365,0
20250402,173200,54981924,3365,3365,3365,3365,0
20250402,173100,54981924,3365,3365,3365,3365,0
20250402,173000,54981924,3365,3365,3365,3365,0
20250402,172900,54981924,3365,3365,3365,3365,0
20250402,172800,54981924,3365,3365,3365,3365,0
20250402,172700,54981924,3365,3365,3365,3365,0
20250402,172600,54981924,3365,3365,3365,3365,0
20250402,172500,54981924,3365,3365,3365,3365,0
20250402,172400,54981924,3365,3365,3365,3365,0
20250402,172300,54981924,3365,3365,3365,3365,0
20250402,172200,54981924,3365,3365,3365,3365,0
20250402,172100,54981924,3365,3365,3365,3365,0
20250402,172000,54981924,3365,3365,3365,3365,0
20250402,171900,54981924,3365,3365,3365,3365,0
20250402,171800,54981924,3365,3365,3365,3365,0
20250402,171700,54981924,3365,3365,3365,3365,0
20250402,171600,54981924,3365,3365,3365,3365,0
20250402,171500,54981924,3365,3365,3365,3365,0
20250402,171400,54981924,3365,3365,3365,3365,0
20250402,171300,54981924,3365,3365,3365,3365,0
20250402,171200,54981924,3365,3365,3365,3365,0
20250402,171100,54981924,3365,3365,3365,3365,0
20250402,171000,54981924,3365,3365,3365,3365,0
20250402,170900,54981924,3365,3365,3365,3365,0
20250402,170800,54981924,3365,3365,3365,3365,0
20250402,170700,54981924,3365,3365,3365,3365,0
20250402,170600,54981924,3365,3365,3365,3365,0
20250402,170500,54981924,3365,3365,3365,3365,11
20250402,170400,54981924,3365,3365,3365,3365,0
20250402,170300,54981924,3365,3365,3365,3365,0
20250402,170200,54981924,3365,3365,3365,3365,0
20250402,170100,54981924,3365,3365,3365,3365,0
20250402,170000,54981924,3365,3365,3365,3365,0
20250402,165900,54981924,3365,3365,3365,3365,0
20250402,165800,54981924,3365,3365,3365,3365,0
20250402,165700,54981924,3365,3365,3365,3365,0
20250402,165600,54981924,3365,3365,3365,3365,0
20250402,165500,54981924,3365,3365,3365,3365,0
20250402,165400,54981924,3365,3365,3365,3365,0
20250402,165300,54981924,3365,3365,3365,3365,0
20250402,165200,54981924,3365,3365,3365,3365,0
20250402,165100,54981924,3365,3365,3365,3365,0
20250402,165000,54981924,3365,3365,3365,3365,0
20250402,164900,54981924,3365,3365,3365,3365,0
20250402,164800,54981924,3365,3365,3365,3365,0
20250402,164700,54981924,3365,3365,3365,3365,0
20250402,164600,54981924,3365,3365,3365,3365,0
20250402,164500,54981924,3365,3365,3365,3365,0
20250402,164400,54981924,3365,3365,3365,3365,0
20250402,164300,54981924,3365,3365,3365,3365,0
20250402,164200,54981924,3365,3365,3365,3365,0
20250402,164100,54981924,3365,3365,3365,3365,0
20250402,164000,54981924,3365,3365,3365,3365,0
20250402,163900,54981924,3365,3365,3365,3365,0
20250402,163800,54981924,3365,3365,3365,3365,0
20250402,163700,54981924,3365,3365,3365,3365,0
20250402,163600,54981924,3365,3365,3365,3365,0
20250402,163500,54981924,3365,3365,3365,3365,11
20250402,163400,54981924,3365,3365,3365,3365,0
20250402,163300,54981924,3365,3365,3365,3365,0
20250402,163200,54981924,3365,3365,3365,3365,0
20250402,163100,54981924,3365,3365,3365,3365,0
20250402,163000,54981924,3365,3365,3365,3365,0
20250402,162900,54981924,3365,3365,3365,3365,0
20250402,162800,54981924,3365,3365,3365,3365,0
20250402,162700,54981924,3365,3365,3365,3365,0
20250402,162600,54981924,3365,3365,3365,3365,0
20250402,162500,54981924,3365,3365,3365,3365,0
20250402,162400,54981924,3365,3365,3365,3365,0
20250402,162300,54981924,3365,3365,3365,3365,0
20250402,162200,54981924,3365,3365,3365,3365,0
20250402,162100,54981924,3365,3365,3365,3365,0
20250402,162000,54981924,3365,3365,3365,3365,0
20250402,161900,54981924,3365,3365,3365,3365,0
20250402,161800,54981924,3365,3365,3365,3365,0
20250402,161700,54981924,3365,3365,3365,3365,0
20250402,161600,54981924,3365,3365,3365,3365,0
20250402,161500,54981924,3365,3365,3365,3365,0
20250402,161400,54981924,3365,3365,3365,3365,0
20250402,161300,54981924,3365,3365,3365,3365,0
20250402,161200,54981924,3365,3365,3365,3365,0
20250402,161100,54981924,3365,3365,3365,3365,0
20250402,161000,54981924,3365,3365,3365,3365,0
20250402,160900,54981924,3365,3365,3365,3365,0
20250402,160800,54981924,3365,3365,3365,3365,0
20250402,160700,54981924,3365,3365,3365,3365,0
20250402,160600,54981924,3365,3365,3365,3365,0
20250402,160500,54981924,3365,3365,3365,3365,11
20250402,160400,54981924,3365,3365,3365,3365,0
20250402,160300,54981924,3365,3365,3365,3365,0
20250402,160200,54981924,3365,3365,3365,3365,0
20250402,160100,54981924,3365,3365,3365,3365,0
20250402,160000,54981924,3365,3365,3365,3365,0
20250402,155900,54981924,3365,3365,3365,3365,0
20250402,155800,54981924,3365,3365,3365,3365,0
20250402,155700,54981924,3365,3365,3365,3365,0
20250402,155600,54981924,3365,3365,3365,3365,0
20250402,155500,54981924,3365,3365,3365,3365,0
20250402,155400,54981924,3365,3365,3365,3365,0
20250402,155300,54981924,3365,3365,3365,3365,0
20250402,155200,54981924,3365,3365,3365,3365,0
20250402,155100,54981924,3365,3365,3365,3365,0
20250402,155000,54981924,3365,3365,3365,3365,0
20250402,154900,54981924,3365,3365,3365,3365,0
20250402,154800,54981924,3365,3365,3365,3365,0
20250402,154700,54981924,3365,3365,3365,3365,0
20250402,154600,54981924,3365,3365,3365,3365,0
20250402,154500,54981924,3365,3365,3365,3365,0
20250402,154400,54981924,3365,3365,3365,3365,0
20250402,154300,54981924,3365,3365,3365,3365,0
20250402,154200,54981924,3365,3365,3365,3365,0
20250402,154100,54981924,3365,3365,3365,3365,0
20250402,154000,54981924,3365,3365,3365,3365,0
20250402,153900,54981924,3365,3365,3365,3365,0
20250402,153800,54981924,3365,3365,3365,3365,0
20250402,153700,54981924,3365,3365,3365,3365,0
20250402,153600,54981924,3365,3365,3365,3365,0
20250402,153500,54981924,3365,3365,3365,3365,11
20250402,153400,54981924,3365,3365,3365,3365,0
20250402,153300,54981924,3365,3365,3365,3365,0
20250402,153200,54981924,3365,3365,3365,3365,0
20250402,153100,54981924,3365,3365,3365,3365,0
20250402,153000,54981924,3365,3365,3365,3365,11
20250402,152900,54944909,3335,3335,3335,3335,0
20250402,152800,54944909,3335,3335,3335,3335,0
20250402,152700,54944909,3335,3335,3335,3335,0
20250402,152600,54944909,3335,3335,3335,3335,0
20250402,152500,54944909,3335,3335,3335,3335,0
20250402,152400,54944909,3335,3335,3335,3335,0
20250402,152300,54944909,3335,3335,3335,3335,0
20250402,152200,54944909,3335,3335,3335,3335,0
20250402,152100,54944909,3335,3335,3335,3335,0
20250402,152000,54944909,3335,3335,3335,3335,0
20250402,151900,54944909,3335,3325,3335,3325,255
20250402,151800,54096754,3335,3335,3335,3335,0
20250402,151700,54096754,3335,3335,3335,3335,26
20250402,151600,54010044,3335,3335,3335,3325,575
20250402,151500,52095144,3335,3335,3335,3335,0
20250402,151400,52095144,3335,3335,3335,3335,0
20250402,151300,52095144,3335,3335,3335,3335,0
20250402,151200,52095144,3335,3335,3335,3335,0
20250402,151100,52095144,3335,3335,3335,3335,0
20250402,151000,52095144,3335,3340,3340,3335,3
20250402,150900,52085129,3345,3345,3345,3345,0
20250402,150800,52085129,3345,3345,3345,3345,0
20250402,150700,52085129,3345,3345,3345,3345,0
20250402,150600,52085129,3345,3345,3345,3345,0
20250402,150500,52085129,3345,3345,3345,3345,0
20250402,150400,52085129,3345,3345,3345,3345,0
20250402,150300,52085129,3345,3345,3345,3345,0
20250402,150200,52085129,3345,3345,3345,3345,18
20250402,150100,52024919,3345,3345,3345,3345,0
20250402,150000,52024919,3345,3345,3345,3345,0
20250402,145900,52024919,3345,3345,3345,3345,0
20250402,145800,52024919,3345,3345,3345,3345,0
20250402,145700,52024919,3345,3345,3345,3345,0
20250402,145600,52024919,3345,3345,3345,3345,0
20250402,145500,52024919,3345,3345,3345,3345,0
20250402,145400,52024919,3345,3345,3345,3345,0
20250402,145300,52024919,3345,3345,3345,3345,0
20250402,145200,52024919,3345,3345,3345,3345,0
20250402,145100,52024919,3345,3345,3345,3345,12
20250402,145000,51984779,3335,3335,3335,3335,0
20250402,144900,51984779,3335,3335,3335,3335,0
20250402,144800,51984779,3335,3335,3335,3335,1
20250402,144700,51981444,3345,3345,3345,3345,0
20250402,144600,51981444,3345,3345,3345,3345,5
20250402,144500,51964719,3345,3345,3345,3345,25
20250402,144400,51881094,3365,3365,3365,3365,0
20250402,144300,51881094,3365,3365,3365,3365,0
20250402,144200,51881094,3365,3365,3365,3365,0
20250402,144100,51881094,3365,3365,3365,3365,0
20250402,144000,51881094,3365,3365,3365,3365,0
20250402,143900,51881094,3365,3365,3365,3365,0
20250402,143800,51881094,3365,3365,3365,3365,0
20250402,143700,51881094,3365,3365,3365,3365,0
20250402,143600,51881094,3365,3365,3365,3365,0
20250402,143500,51881094,3365,3365,3365,3365,0
20250402,143400,51881094,3365,3345,3365,3345,544
20250402,143300,50056814,3340,3340,3340,3340,4
20250402,143200,50043454,3330,3330,3330,3330,0
20250402,143100,50043454,3330,3330,3330,3330,0
20250402,143000,50043454,3330,3340,3340,3330,400
20250402,142900,48711194,3340,3340,3340,3340,0
20250402,142800,48711194,3340,3340,3340,3340,0
20250402,142700,48711194,3340,3340,3340,3340,0
20250402,142600,48711194,3340,3340,3340,3340,0
20250402,142500,48711194,3340,3340,3340,3340,0
20250402,142400,48711194,3340,3340,3340,3340,0
20250402,142300,48711194,3340,3340,3340,3340,0
20250402,142200,48711194,3340,3340,3340,3340,45
20250402,142100,48560894,3335,3335,3335,3335,1
20250402,142000,48557559,3370,3370,3370,3370,0
20250402,141900,48557559,3370,3370,3370,3370,0
20250402,141800,48557559,3370,3370,3370,3370,295
20250402,141700,47563409,3370,3370,3370,3370,0
20250402,141600,47563409,3370,3370,3370,3370,4
20250402,141500,47549929,3330,3330,3330,3330,0
20250402,141400,47549929,3330,3330,3330,3330,0
20250402,141300,47549929,3330,3330,3330,3330,0
20250402,141200,47549929,3330,3330,3330,3330,0
20250402,141100,47549929,3330,3335,3335,3330,300
20250402,141000,46549764,3335,3335,3335,3335,167
20250402,140900,45992819,3380,3380,3380,3380,0
20250402,140800,45992819,3380,3380,3380,3380,7
20250402,140700,45969159,3335,3350,3350,3335,1860
20250402,140600,39758334,3385,3385,3385,3385,0
20250402,140500,39758334,3385,3385,3385,3385,0
20250402,140400,39758334,3385,3385,3385,3385,0
20250402,140300,39758334,3385,3385,3385,3385,0
20250402,140200,39758334,3385,3385,3385,3385,0
20250402,140100,39758334,3385,3385,3385,3385,0
20250402,140000,39758334,3385,3385,3385,3385,0
20250402,135900,39758334,3385,3385,3385,3385,4
20250402,135800,39744794,3360,3360,3360,3360,379
20250402,135700,38471354,3390,3390,3390,3390,0
20250402,135600,38471354,3390,3390,3390,3390,0
20250402,135500,38471354,3390,3390,3390,3390,0
20250402,135400,38471354,3390,3390,3390,3390,0
20250402,135300,38471354,3390,3390,3390,3390,22
20250402,135200,38396774,3390,3390,3390,3390,0
20250402,135100,38396774,3390,3390,3390,3390,0
20250402,135000,38396774,3390,3390,3390,3390,0
20250402,134900,38396774,3390,3390,3390,3390,0
20250402,134800,38396774,3390,3390,3390,3390,0
20250402,134700,38396774,3390,3390,3390,3390,0
20250402,134600,38396774,3390,3390,3390,3390,0
20250402,134500,38396774,3390,3390,3390,3390,0
20250402,134400,38396774,3390,3390,3390,3390,0
20250402,134300,38396774,3390,3390,3390,3390,4
20250402,134200,38383214,3390,3390,3390,3390,0
20250402,134100,38383214,3390,3390,3390,3390,0
20250402,134000,38383214,3390,3390,3390,3390,0
20250402,133900,38383214,3390,3390,3390,3390,0
20250402,133800,38383214,3390,3390,3390,3390,0
20250402,133700,38383214,3390,3390,3390,3390,0
20250402,133600,38383214,3390,3390,3390,3390,0
20250402,133500,38383214,3390,3390,3390,3390,0
20250402,133400,38383214,3390,3390,3390,3390,0
20250402,133300,38383214,3390,3390,3390,3390,0
20250402,133200,38383214,3390,3390,3390,3390,0
20250402,133100,38383214,3390,3390,3390,3390,0
20250402,133000,38383214,3390,3390,3390,3390,0
20250402,132900,38383214,3390,3390,3390,3390,0
20250402,132800,38383214,3390,3390,3390,3390,0
20250402,132700,38383214,3390,3390,3390,3390,0
20250402,132600,38383214,3390,3390,3390,3390,4
20250402,132500,38369654,3390,3390,3390,3390,0
20250402,132400,38369654,3390,3390,3390,3390,0
20250402,132300,38369654,3390,3390,3390,3390,0
20250402,132200,38369654,3390,3390,3390,3390,0
20250402,132100,38369654,3390,3390,3390,3390,0
20250402,132000,38369654,3390,3390,3390,3390,0
20250402,131900,38369654,3390,3390,3390,3390,0
20250402,131800,38369654,3390,3390,3390,3390,0
20250402,131700,38369654,3390,3390,3390,3390,0
20250402,131600,38369654,3390,3390,3390,3390,0
20250402,131500,38369654,3390,3390,3390,3390,0
20250402,131400,38369654,3390,3390,3390,3390,0
20250402,131300,38369654,3390,3390,3390,3390,20
20250402,131200,38301854,3390,3390,3390,3390,0
20250402,131100,38301854,3390,3390,3390,3390,0
20250402,131000,38301854,3390,3390,3390,3390,0
20250402,130900,38301854,3390,3390,3390,3390,4
20250402,130800,38288294,3390,3390,3390,3390,0
20250402,130700,38288294,3390,3390,3390,3390,0
20250402,130600,38288294,3390,3390,3390,3390,0
20250402,130500,38288294,3390,3390,3390,3390,0
20250402,130400,38288294,3390,3390,3390,3390,0
20250402,130300,38288294,3390,3390,3390,3390,478
20250402,130200,36667874,3395,3395,3395,3395,64
20250402,130100,36450594,3390,3390,3390,3390,1
20250402,130000,36447204,3390,3390,3390,3390,0
20250402,125900,36447204,3390,3390,3390,3390,13
20250402,125800,36403134,3360,3360,3360,3360,0
20250402,125700,36403134,3360,3360,3360,3360,0
20250402,125600,36403134,3360,3360,3360,3360,120
20250402,125500,35999934,3360,3360,3360,3360,0
20250402,125400,35999934,3360,3360,3360,3360,0
20250402,125300,35999934,3360,3360,3360,3360,0
20250402,125200,35999934,3360,3360,3360,3360,4
20250402,125100,35986494,3360,3360,3360,3360,0
20250402,125000,35986494,3360,3360,3360,3360,0
20250402,124900,35986494,3360,3360,3360,3360,0
20250402,124800,35986494,3360,3360,3360,3360,0
20250402,124700,35986494,3360,3360,3360,3360,0
20250402,124600,35986494,3360,3360,3360,3360,0
20250402,124500,35986494,3360,3360,3360,3360,0
20250402,124400,35986494,3360,3360,3360,3360,0
20250402,124300,35986494,3360,3360,3360,3360,0
20250402,124200,35986494,3360,3360,3360,3360,0
20250402,124100,35986494,3360,3360,3360,3360,0
20250402,124000,35986494,3360,3375,3375,3360,465
20250402,123900,34421044,3380,3380,3380,3380,0
20250402,123800,34421044,3380,3380,3380,3380,0
20250402,123700,34421044,3380,3380,3380,3380,0
20250402,123600,34421044,3380,3380,3380,3380,0
20250402,123500,34421044,3380,3380,3380,3380,5
20250402,123400,34404144,3380,3380,3380,3380,0
20250402,123300,34404144,3380,3380,3380,3380,0
20250402,123200,34404144,3380,3380,3380,3380,0
20250402,123100,34404144,3380,3380,3380,3380,0
20250402,123000,34404144,3380,3380,3380,3380,0
20250402,122900,34404144,3380,3380,3380,3380,0
20250402,122800,34404144,3380,3380,3380,3380,0
20250402,122700,34404144,3380,3380,3380,3380,0
20250402,122600,34404144,3380,3380,3380,3380,0
20250402,122500,34404144,3380,3380,3380,3380,0
20250402,122400,34404144,3380,3380,3380,3380,0
20250402,122300,34404144,3380,3380,3380,3380,0
20250402,122200,34404144,3380,3380,3380,3380,0
20250402,122100,34404144,3380,3380,3380,3380,0
20250402,122000,34404144,3380,3380,3380,3380,0
20250402,121900,34404144,3380,3380,3380,3380,0
20250402,121800,34404144,3380,3380,3380,3380,5
20250402,121700,34387244,3375,3375,3375,3375,0
20250402,121600,34387244,3375,3375,3375,3375,0
20250402,121500,34387244,3375,3375,3375,3375,0
20250402,121400,34387244,3375,3375,3375,3375,0
20250402,121300,34387244,3375,3375,3375,3375,0
20250402,121200,34387244,3375,3375,3375,3375,0
20250402,121100,34387244,3375,3375,3375,3375,0
20250402,121000,34387244,3375,3375,3375,3375,0
20250402,120900,34387244,3375,3375,3375,3375,0
20250402,120800,34387244,3375,3375,3375,3375,1
20250402,120700,34383869,3380,3380,3380,3380,0
20250402,120600,34383869,3380,3380,3380,3380,0
20250402,120500,34383869,3380,3380,3380,3380,0
20250402,120400,34383869,3380,3380,3380,3380,0
20250402,120300,34383869,3380,3380,3380,3380,0
20250402,120200,34383869,3380,3380,3380,3380,0
20250402,120100,34383869,3380,3380,3380,3380,5
20250402,120000,34366969,3375,3375,3375,3375,0
20250402,115900,34366969,3375,3375,3375,3375,0
20250402,115800,34366969,3375,3375,3375,3375,0
20250402,115700,34366969,3375,3375,3375,3375,0
20250402,115600,34366969,3375,3375,3375,3375,0
20250402,115500,34366969,3375,3375,3375,3375,0
20250402,115400,34366969,3375,3375,3375,3375,0
20250402,115300,34366969,3375,3375,3375,3375,0
20250402,115200,34366969,3375,3375,3375,3375,0
20250402,115100,34366969,3375,3375,3375,3375,0
20250402,115000,34366969,3375,3375,3375,3375,74
20250402,114900,34117219,3380,3380,3380,3380,0
20250402,114800,34117219,3380,3380,3380,3380,0
20250402,114700,34117219,3380,3380,3380,3380,0
20250402,114600,34117219,3380,3380,3380,3380,0
20250402,114500,34117219,3380,3380,3380,3380,0
20250402,114400,34117219,3380,3380,3380,3380,5
20250402,114300,34100319,3380,3380,3380,3380,0
20250402,114200,34100319,3380,3380,3380,3380,0
20250402,114100,34100319,3380,3380,3380,3380,0
20250402,114000,34100319,3380,3380,3380,3380,0
20250402,113900,34100319,3380,3380,3380,3380,0
20250402,113800,34100319,3380,3380,3380,3380,0
20250402,113700,34100319,3380,3380,3380,3380,0
20250402,113600,34100319,3380,3380,3380,3380,0
20250402,113500,34100319,3380,3380,3380,3380,0
20250402,113400,34100319,3380,3380,3380,3380,0
20250402,113300,34100319,3380,3380,3380,3380,0
20250402,113200,34100319,3380,3380,3380,3380,0
20250402,113100,34100319,3380,3380,3380,3380,0
20250402,113000,34100319,3380,3380,3380,3380,0
20250402,112900,34100319,3380,3380,3380,3380,0
20250402,112800,34100319,3380,3380,3380,3380,0
20250402,112700,34100319,3380,3380,3380,3380,5
20250402,112600,34083419,3380,3380,3380,3380,0
20250402,112500,34083419,3380,3380,3380,3380,0
20250402,112400,34083419,3380,3380,3380,3380,0
20250402,112300,34083419,3380,3380,3380,3380,0
20250402,112200,34083419,3380,3380,3380,3380,0
20250402,112100,34083419,3380,3380,3380,3380,0
20250402,112000,34083419,3380,3380,3380,3380,0
20250402,111900,34083419,3380,3380,3380,3380,0
20250402,111800,34083419,3380,3380,3380,3380,0
20250402,111700,34083419,3380,3380,3380,3380,0
20250402,111600,34083419,3380,3380,3380,3380,0
20250402,111500,34083419,3380,3380,3380,3380,0
20250402,111400,34083419,3380,3380,3380,3380,0
20250402,111300,34083419,3380,3380,3380,3380,0
20250402,111200,34083419,3380,3380,3380,3380,0
20250402,111100,34083419,3380,3380,3380,3380,0
20250402,111000,34083419,3380,3380,3380,3380,5
20250402,110900,34066519,3375,3375,3375,3375,0
20250402,110800,34066519,3375,3375,3375,3375,0
20250402,110700,34066519,3375,3375,3375,3375,0
20250402,110600,34066519,3375,3375,3375,3375,0
20250402,110500,34066519,3375,3375,3375,3375,0
20250402,110400,34066519,3375,3375,3375,3375,0
20250402,110300,34066519,3375,3375,3375,3375,0
20250402,110200,34066519,3375,3375,3375,3375,0
20250402,110100,34066519,3375,3375,3375,3375,0
20250402,110000,34066519,3375,3375,3375,3375,0
20250402,105900,34066519,3375,3375,3375,3375,298
20250402,105800,33060769,3375,3375,3375,3375,0
20250402,105700,33060769,3375,3375,3375,3375,0
20250402,105600,33060769,3375,3375,3375,3375,2
20250402,105500,33054019,3375,3375,3375,3375,0
20250402,105400,33054019,3375,3375,3375,3375,0
20250402,105300,33054019,3375,3375,3375,3375,5
20250402,105200,33037144,3375,3375,3375,3375,0
20250402,105100,33037144,3375,3375,3375,3375,0
20250402,105000,33037144,3375,3375,3375,3375,61
20250402,104900,32831269,3375,3375,3375,3375,0
20250402,104800,32831269,3375,3375,3375,3375,0
20250402,104700,32831269,3375,3375,3375,3375,0
20250402,104600,32831269,3375,3375,3375,3375,0
20250402,104500,32831269,3375,3375,3375,3375,0
20250402,104400,32831269,3375,3375,3385,3375,705
20250402,104300,30451864,3380,3380,3380,3380,0
20250402,104200,30451864,3380,3380,3380,3380,0
20250402,104100,30451864,3380,3380,3380,3380,0
20250402,104000,30451864,3380,3380,3380,3380,0
20250402,103900,30451864,3380,3390,3390,3380,364
20250402,103800,29221444,3400,3400,3400,3400,0
20250402,103700,29221444,3400,3400,3400,3400,0
20250402,103600,29221444,3400,3400,3400,3400,6
20250402,103500,29201044,3360,3360,3360,3360,0
20250402,103400,29201044,3360,3360,3360,3360,0
20250402,103300,29201044,3360,3360,3360,3360,0
20250402,103200,29201044,3360,3360,3360,3360,0
20250402,103100,29201044,3360,3360,3360,3360,0
20250402,103000,29201044,3360,3360,3360,3360,0
20250402,102900,29201044,3360,3360,3360,3360,0
20250402,102800,29201044,3360,3360,3360,3360,0
20250402,102700,29201044,3360,3360,3360,3360,0
20250402,102600,29201044,3360,3360,3360,3360,1186
20250402,102500,25216084,3360,3360,3360,3360,22
20250402,102400,25142164,3357,3357,3357,3357,0
20250402,102300,25142164,3357,3357,3357,3357,0
20250402,102200,25142164,3357,3357,3357,3357,12
20250402,102100,25101880,3360,3360,3360,3360,0
20250402,102000,25101880,3360,3360,3360,3360,0
20250402,101900,25101880,3360,3360,3360,3360,5
20250402,101800,25085080,3360,3360,3360,3360,0
20250402,101700,25085080,3360,3360,3360,3360,0
20250402,101600,25085080,3360,3360,3360,3360,0
20250402,101500,25085080,3360,3360,3360,3360,1
20250402,101400,25081720,3360,3360,3360,3360,20
20250402,101300,25014520,3360,3360,3360,3360,94
20250402,101200,24698680,3360,3360,3360,3360,420
20250402,101100,23287480,3360,3360,3360,3360,210
20250402,101000,22581880,3360,3360,3360,3360,219
20250402,100900,21846040,3360,3360,3360,3360,459
20250402,100800,20303800,3360,3360,3360,3360,720
20250402,100700,17884600,3355,3355,3355,3355,0
20250402,100600,17884600,3355,3355,3355,3355,0
20250402,100500,17884600,3355,3355,3355,3355,0
20250402,100400,17884600,3355,3360,3360,3355,144
20250402,100300,17400980,3360,3360,3360,3360,0
20250402,100200,17400980,3360,3360,3360,3360,5
20250402,100100,17384180,3355,3355,3355,3355,44
20250402,100000,17236560,3360,3360,3360,3360,36
20250402,095900,17115600,3360,3360,3360,3360,0
20250402,095800,17115600,3360,3360,3360,3360,0
20250402,095700,17115600,3360,3360,3360,3360,0
20250402,095600,17115600,3360,3360,3360,3360,2228
20250402,095500,9629520,3355,3355,3355,3355,0
20250402,095400,9629520,3355,3355,3355,3355,0
20250402,095300,9629520,3355,3355,3355,3355,28
20250402,095200,9535580,3360,3360,3360,3360,0
20250402,095100,9535580,3360,3360,3360,3360,9
20250402,095000,9505340,3360,3360,3360,3360,0
20250402,094900,9505340,3360,3360,3360,3360,0
20250402,094800,9505340,3360,3360,3360,3360,0
20250402,094700,9505340,3360,3360,3360,3360,5
20250402,094600,9488540,3360,3360,3360,3360,0
20250402,094500,9488540,3360,3360,3360,3360,5
20250402,094400,9471740,3360,3360,3360,3360,5
20250402,094300,9454940,3360,3360,3360,3360,0
20250402,094200,9454940,3360,3360,3360,3360,0
20250402,094100,9454940,3360,3360,3360,3360,0
20250402,094000,9454940,3360,3360,3360,3360,0
20250402,093900,9454940,3360,3360,3360,3360,0
20250402,093800,9454940,3360,3360,3360,3360,0
20250402,093700,9454940,3360,3360,3360,3360,0
20250402,093600,9454940,3360,3360,3360,3360,10
20250402,093500,9421340,3360,3360,3360,3360,0
20250402,093400,9421340,3360,3360,3360,3360,0
20250402,093300,9421340,3360,3360,3360,3360,0
20250402,093200,9421340,3360,3360,3360,3360,0
20250402,093100,9421340,3360,3360,3360,3360,0
20250402,093000,9421340,3360,3360,3360,3360,0
20250402,092900,9421340,3360,3360,3360,3360,0
20250402,092800,9421340,3360,3360,3360,3360,50
20250402,092700,9253340,3360,3360,3360,3360,0
20250402,092600,9253340,3360,3360,3360,3360,0
20250402,092500,9253340,3360,3360,3360,3360,182
20250402,092400,8641820,3350,3350,3350,3350,0
20250402,092300,8641820,3350,3350,3350,3350,10
20250402,092200,8608320,3360,3360,3360,3360,0
20250402,092100,8608320,3360,3360,3360,3360,0
20250402,092000,8608320,3360,3360,3360,3360,148
20250402,091900,8111040,3360,3360,3360,3360,297
20250402,091800,7113120,3360,3360,3360,3360,0
20250402,091700,7113120,3360,3360,3360,3360,0
20250402,091600,7113120,3360,3360,3360,3360,0
20250402,091500,7113120,3360,3360,3360,3360,0
20250402,091400,7113120,3360,3360,3360,3360,184
20250402,091300,6494880,3360,3360,3360,3360,0
20250402,091200,6494880,3360,3360,3360,3360,0
20250402,091100,6494880,3360,3360,3360,3360,0
20250402,091000,6494880,3360,3360,3360,3360,0
20250402,090900,6494880,3360,3360,3360,3360,0
20250402,090800,6494880,3360,3360,3360,3360,45
20250402,090700,6343680,3360,3360,3360,3360,0
20250402,090600,6343680,3360,3360,3360,3360,0
20250402,090500,6343680,3360,3360,3360,3360,64
20250402,090400,6128640,3360,3360,3360,3360,13
20250402,090300,6084960,3360,3360,3360,3360,0
20250402,090200,6084960,3360,3360,3360,3360,202
20250402,090100,5406240,3360,3360,3360,3360,406
20250402,090000,4042080,3360,3360,3360,3360,1203
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250402 193500 54981924 3365 3365 3365 3365 11
3 20250402 193400 54981924 3365 3365 3365 3365 0
4 20250402 193300 54981924 3365 3365 3365 3365 0
5 20250402 193200 54981924 3365 3365 3365 3365 0
6 20250402 193100 54981924 3365 3365 3365 3365 0
7 20250402 193000 54981924 3365 3365 3365 3365 0
8 20250402 192900 54981924 3365 3365 3365 3365 0
9 20250402 192800 54981924 3365 3365 3365 3365 0
10 20250402 192700 54981924 3365 3365 3365 3365 0
11 20250402 192600 54981924 3365 3365 3365 3365 0
12 20250402 192500 54981924 3365 3365 3365 3365 0
13 20250402 192400 54981924 3365 3365 3365 3365 0
14 20250402 192300 54981924 3365 3365 3365 3365 0
15 20250402 192200 54981924 3365 3365 3365 3365 0
16 20250402 192100 54981924 3365 3365 3365 3365 0
17 20250402 192000 54981924 3365 3365 3365 3365 0
18 20250402 191900 54981924 3365 3365 3365 3365 0
19 20250402 191800 54981924 3365 3365 3365 3365 0
20 20250402 191700 54981924 3365 3365 3365 3365 0
21 20250402 191600 54981924 3365 3365 3365 3365 0
22 20250402 191500 54981924 3365 3365 3365 3365 0
23 20250402 191400 54981924 3365 3365 3365 3365 0
24 20250402 191300 54981924 3365 3365 3365 3365 0
25 20250402 191200 54981924 3365 3365 3365 3365 0
26 20250402 191100 54981924 3365 3365 3365 3365 0
27 20250402 191000 54981924 3365 3365 3365 3365 0
28 20250402 190900 54981924 3365 3365 3365 3365 0
29 20250402 190800 54981924 3365 3365 3365 3365 0
30 20250402 190700 54981924 3365 3365 3365 3365 0
31 20250402 190600 54981924 3365 3365 3365 3365 0
32 20250402 190500 54981924 3365 3365 3365 3365 11
33 20250402 190400 54981924 3365 3365 3365 3365 0
34 20250402 190300 54981924 3365 3365 3365 3365 0
35 20250402 190200 54981924 3365 3365 3365 3365 0
36 20250402 190100 54981924 3365 3365 3365 3365 0
37 20250402 190000 54981924 3365 3365 3365 3365 0
38 20250402 185900 54981924 3365 3365 3365 3365 0
39 20250402 185800 54981924 3365 3365 3365 3365 0
40 20250402 185700 54981924 3365 3365 3365 3365 0
41 20250402 185600 54981924 3365 3365 3365 3365 0
42 20250402 185500 54981924 3365 3365 3365 3365 0
43 20250402 185400 54981924 3365 3365 3365 3365 0
44 20250402 185300 54981924 3365 3365 3365 3365 0
45 20250402 185200 54981924 3365 3365 3365 3365 0
46 20250402 185100 54981924 3365 3365 3365 3365 0
47 20250402 185000 54981924 3365 3365 3365 3365 0
48 20250402 184900 54981924 3365 3365 3365 3365 0
49 20250402 184800 54981924 3365 3365 3365 3365 0
50 20250402 184700 54981924 3365 3365 3365 3365 0
51 20250402 184600 54981924 3365 3365 3365 3365 0
52 20250402 184500 54981924 3365 3365 3365 3365 0
53 20250402 184400 54981924 3365 3365 3365 3365 0
54 20250402 184300 54981924 3365 3365 3365 3365 0
55 20250402 184200 54981924 3365 3365 3365 3365 0
56 20250402 184100 54981924 3365 3365 3365 3365 0
57 20250402 184000 54981924 3365 3365 3365 3365 0
58 20250402 183900 54981924 3365 3365 3365 3365 0
59 20250402 183800 54981924 3365 3365 3365 3365 0
60 20250402 183700 54981924 3365 3365 3365 3365 0
61 20250402 183600 54981924 3365 3365 3365 3365 0
62 20250402 183500 54981924 3365 3365 3365 3365 11
63 20250402 183400 54981924 3365 3365 3365 3365 0
64 20250402 183300 54981924 3365 3365 3365 3365 0
65 20250402 183200 54981924 3365 3365 3365 3365 0
66 20250402 183100 54981924 3365 3365 3365 3365 0
67 20250402 183000 54981924 3365 3365 3365 3365 0
68 20250402 182900 54981924 3365 3365 3365 3365 0
69 20250402 182800 54981924 3365 3365 3365 3365 0
70 20250402 182700 54981924 3365 3365 3365 3365 0
71 20250402 182600 54981924 3365 3365 3365 3365 0
72 20250402 182500 54981924 3365 3365 3365 3365 0
73 20250402 182400 54981924 3365 3365 3365 3365 0
74 20250402 182300 54981924 3365 3365 3365 3365 0
75 20250402 182200 54981924 3365 3365 3365 3365 0
76 20250402 182100 54981924 3365 3365 3365 3365 0
77 20250402 182000 54981924 3365 3365 3365 3365 0
78 20250402 181900 54981924 3365 3365 3365 3365 0
79 20250402 181800 54981924 3365 3365 3365 3365 0
80 20250402 181700 54981924 3365 3365 3365 3365 0
81 20250402 181600 54981924 3365 3365 3365 3365 0
82 20250402 181500 54981924 3365 3365 3365 3365 0
83 20250402 181400 54981924 3365 3365 3365 3365 0
84 20250402 181300 54981924 3365 3365 3365 3365 0
85 20250402 181200 54981924 3365 3365 3365 3365 0
86 20250402 181100 54981924 3365 3365 3365 3365 0
87 20250402 181000 54981924 3365 3365 3365 3365 0
88 20250402 180900 54981924 3365 3365 3365 3365 0
89 20250402 180800 54981924 3365 3365 3365 3365 0
90 20250402 180700 54981924 3365 3365 3365 3365 0
91 20250402 180600 54981924 3365 3365 3365 3365 0
92 20250402 180500 54981924 3365 3365 3365 3365 11
93 20250402 180400 54981924 3365 3365 3365 3365 0
94 20250402 180300 54981924 3365 3365 3365 3365 0
95 20250402 180200 54981924 3365 3365 3365 3365 0
96 20250402 180100 54981924 3365 3365 3365 3365 0
97 20250402 180000 54981924 3365 3365 3365 3365 0
98 20250402 175900 54981924 3365 3365 3365 3365 0
99 20250402 175800 54981924 3365 3365 3365 3365 0
100 20250402 175700 54981924 3365 3365 3365 3365 0
101 20250402 175600 54981924 3365 3365 3365 3365 0
102 20250402 175500 54981924 3365 3365 3365 3365 0
103 20250402 175400 54981924 3365 3365 3365 3365 0
104 20250402 175300 54981924 3365 3365 3365 3365 0
105 20250402 175200 54981924 3365 3365 3365 3365 0
106 20250402 175100 54981924 3365 3365 3365 3365 0
107 20250402 175000 54981924 3365 3365 3365 3365 0
108 20250402 174900 54981924 3365 3365 3365 3365 0
109 20250402 174800 54981924 3365 3365 3365 3365 0
110 20250402 174700 54981924 3365 3365 3365 3365 0
111 20250402 174600 54981924 3365 3365 3365 3365 0
112 20250402 174500 54981924 3365 3365 3365 3365 0
113 20250402 174400 54981924 3365 3365 3365 3365 0
114 20250402 174300 54981924 3365 3365 3365 3365 0
115 20250402 174200 54981924 3365 3365 3365 3365 0
116 20250402 174100 54981924 3365 3365 3365 3365 0
117 20250402 174000 54981924 3365 3365 3365 3365 0
118 20250402 173900 54981924 3365 3365 3365 3365 0
119 20250402 173800 54981924 3365 3365 3365 3365 0
120 20250402 173700 54981924 3365 3365 3365 3365 0
121 20250402 173600 54981924 3365 3365 3365 3365 0
122 20250402 173500 54981924 3365 3365 3365 3365 11
123 20250402 173400 54981924 3365 3365 3365 3365 0
124 20250402 173300 54981924 3365 3365 3365 3365 0
125 20250402 173200 54981924 3365 3365 3365 3365 0
126 20250402 173100 54981924 3365 3365 3365 3365 0
127 20250402 173000 54981924 3365 3365 3365 3365 0
128 20250402 172900 54981924 3365 3365 3365 3365 0
129 20250402 172800 54981924 3365 3365 3365 3365 0
130 20250402 172700 54981924 3365 3365 3365 3365 0
131 20250402 172600 54981924 3365 3365 3365 3365 0
132 20250402 172500 54981924 3365 3365 3365 3365 0
133 20250402 172400 54981924 3365 3365 3365 3365 0
134 20250402 172300 54981924 3365 3365 3365 3365 0
135 20250402 172200 54981924 3365 3365 3365 3365 0
136 20250402 172100 54981924 3365 3365 3365 3365 0
137 20250402 172000 54981924 3365 3365 3365 3365 0
138 20250402 171900 54981924 3365 3365 3365 3365 0
139 20250402 171800 54981924 3365 3365 3365 3365 0
140 20250402 171700 54981924 3365 3365 3365 3365 0
141 20250402 171600 54981924 3365 3365 3365 3365 0
142 20250402 171500 54981924 3365 3365 3365 3365 0
143 20250402 171400 54981924 3365 3365 3365 3365 0
144 20250402 171300 54981924 3365 3365 3365 3365 0
145 20250402 171200 54981924 3365 3365 3365 3365 0
146 20250402 171100 54981924 3365 3365 3365 3365 0
147 20250402 171000 54981924 3365 3365 3365 3365 0
148 20250402 170900 54981924 3365 3365 3365 3365 0
149 20250402 170800 54981924 3365 3365 3365 3365 0
150 20250402 170700 54981924 3365 3365 3365 3365 0
151 20250402 170600 54981924 3365 3365 3365 3365 0
152 20250402 170500 54981924 3365 3365 3365 3365 11
153 20250402 170400 54981924 3365 3365 3365 3365 0
154 20250402 170300 54981924 3365 3365 3365 3365 0
155 20250402 170200 54981924 3365 3365 3365 3365 0
156 20250402 170100 54981924 3365 3365 3365 3365 0
157 20250402 170000 54981924 3365 3365 3365 3365 0
158 20250402 165900 54981924 3365 3365 3365 3365 0
159 20250402 165800 54981924 3365 3365 3365 3365 0
160 20250402 165700 54981924 3365 3365 3365 3365 0
161 20250402 165600 54981924 3365 3365 3365 3365 0
162 20250402 165500 54981924 3365 3365 3365 3365 0
163 20250402 165400 54981924 3365 3365 3365 3365 0
164 20250402 165300 54981924 3365 3365 3365 3365 0
165 20250402 165200 54981924 3365 3365 3365 3365 0
166 20250402 165100 54981924 3365 3365 3365 3365 0
167 20250402 165000 54981924 3365 3365 3365 3365 0
168 20250402 164900 54981924 3365 3365 3365 3365 0
169 20250402 164800 54981924 3365 3365 3365 3365 0
170 20250402 164700 54981924 3365 3365 3365 3365 0
171 20250402 164600 54981924 3365 3365 3365 3365 0
172 20250402 164500 54981924 3365 3365 3365 3365 0
173 20250402 164400 54981924 3365 3365 3365 3365 0
174 20250402 164300 54981924 3365 3365 3365 3365 0
175 20250402 164200 54981924 3365 3365 3365 3365 0
176 20250402 164100 54981924 3365 3365 3365 3365 0
177 20250402 164000 54981924 3365 3365 3365 3365 0
178 20250402 163900 54981924 3365 3365 3365 3365 0
179 20250402 163800 54981924 3365 3365 3365 3365 0
180 20250402 163700 54981924 3365 3365 3365 3365 0
181 20250402 163600 54981924 3365 3365 3365 3365 0
182 20250402 163500 54981924 3365 3365 3365 3365 11
183 20250402 163400 54981924 3365 3365 3365 3365 0
184 20250402 163300 54981924 3365 3365 3365 3365 0
185 20250402 163200 54981924 3365 3365 3365 3365 0
186 20250402 163100 54981924 3365 3365 3365 3365 0
187 20250402 163000 54981924 3365 3365 3365 3365 0
188 20250402 162900 54981924 3365 3365 3365 3365 0
189 20250402 162800 54981924 3365 3365 3365 3365 0
190 20250402 162700 54981924 3365 3365 3365 3365 0
191 20250402 162600 54981924 3365 3365 3365 3365 0
192 20250402 162500 54981924 3365 3365 3365 3365 0
193 20250402 162400 54981924 3365 3365 3365 3365 0
194 20250402 162300 54981924 3365 3365 3365 3365 0
195 20250402 162200 54981924 3365 3365 3365 3365 0
196 20250402 162100 54981924 3365 3365 3365 3365 0
197 20250402 162000 54981924 3365 3365 3365 3365 0
198 20250402 161900 54981924 3365 3365 3365 3365 0
199 20250402 161800 54981924 3365 3365 3365 3365 0
200 20250402 161700 54981924 3365 3365 3365 3365 0
201 20250402 161600 54981924 3365 3365 3365 3365 0
202 20250402 161500 54981924 3365 3365 3365 3365 0
203 20250402 161400 54981924 3365 3365 3365 3365 0
204 20250402 161300 54981924 3365 3365 3365 3365 0
205 20250402 161200 54981924 3365 3365 3365 3365 0
206 20250402 161100 54981924 3365 3365 3365 3365 0
207 20250402 161000 54981924 3365 3365 3365 3365 0
208 20250402 160900 54981924 3365 3365 3365 3365 0
209 20250402 160800 54981924 3365 3365 3365 3365 0
210 20250402 160700 54981924 3365 3365 3365 3365 0
211 20250402 160600 54981924 3365 3365 3365 3365 0
212 20250402 160500 54981924 3365 3365 3365 3365 11
213 20250402 160400 54981924 3365 3365 3365 3365 0
214 20250402 160300 54981924 3365 3365 3365 3365 0
215 20250402 160200 54981924 3365 3365 3365 3365 0
216 20250402 160100 54981924 3365 3365 3365 3365 0
217 20250402 160000 54981924 3365 3365 3365 3365 0
218 20250402 155900 54981924 3365 3365 3365 3365 0
219 20250402 155800 54981924 3365 3365 3365 3365 0
220 20250402 155700 54981924 3365 3365 3365 3365 0
221 20250402 155600 54981924 3365 3365 3365 3365 0
222 20250402 155500 54981924 3365 3365 3365 3365 0
223 20250402 155400 54981924 3365 3365 3365 3365 0
224 20250402 155300 54981924 3365 3365 3365 3365 0
225 20250402 155200 54981924 3365 3365 3365 3365 0
226 20250402 155100 54981924 3365 3365 3365 3365 0
227 20250402 155000 54981924 3365 3365 3365 3365 0
228 20250402 154900 54981924 3365 3365 3365 3365 0
229 20250402 154800 54981924 3365 3365 3365 3365 0
230 20250402 154700 54981924 3365 3365 3365 3365 0
231 20250402 154600 54981924 3365 3365 3365 3365 0
232 20250402 154500 54981924 3365 3365 3365 3365 0
233 20250402 154400 54981924 3365 3365 3365 3365 0
234 20250402 154300 54981924 3365 3365 3365 3365 0
235 20250402 154200 54981924 3365 3365 3365 3365 0
236 20250402 154100 54981924 3365 3365 3365 3365 0
237 20250402 154000 54981924 3365 3365 3365 3365 0
238 20250402 153900 54981924 3365 3365 3365 3365 0
239 20250402 153800 54981924 3365 3365 3365 3365 0
240 20250402 153700 54981924 3365 3365 3365 3365 0
241 20250402 153600 54981924 3365 3365 3365 3365 0
242 20250402 153500 54981924 3365 3365 3365 3365 11
243 20250402 153400 54981924 3365 3365 3365 3365 0
244 20250402 153300 54981924 3365 3365 3365 3365 0
245 20250402 153200 54981924 3365 3365 3365 3365 0
246 20250402 153100 54981924 3365 3365 3365 3365 0
247 20250402 153000 54981924 3365 3365 3365 3365 11
248 20250402 152900 54944909 3335 3335 3335 3335 0
249 20250402 152800 54944909 3335 3335 3335 3335 0
250 20250402 152700 54944909 3335 3335 3335 3335 0
251 20250402 152600 54944909 3335 3335 3335 3335 0
252 20250402 152500 54944909 3335 3335 3335 3335 0
253 20250402 152400 54944909 3335 3335 3335 3335 0
254 20250402 152300 54944909 3335 3335 3335 3335 0
255 20250402 152200 54944909 3335 3335 3335 3335 0
256 20250402 152100 54944909 3335 3335 3335 3335 0
257 20250402 152000 54944909 3335 3335 3335 3335 0
258 20250402 151900 54944909 3335 3325 3335 3325 255
259 20250402 151800 54096754 3335 3335 3335 3335 0
260 20250402 151700 54096754 3335 3335 3335 3335 26
261 20250402 151600 54010044 3335 3335 3335 3325 575
262 20250402 151500 52095144 3335 3335 3335 3335 0
263 20250402 151400 52095144 3335 3335 3335 3335 0
264 20250402 151300 52095144 3335 3335 3335 3335 0
265 20250402 151200 52095144 3335 3335 3335 3335 0
266 20250402 151100 52095144 3335 3335 3335 3335 0
267 20250402 151000 52095144 3335 3340 3340 3335 3
268 20250402 150900 52085129 3345 3345 3345 3345 0
269 20250402 150800 52085129 3345 3345 3345 3345 0
270 20250402 150700 52085129 3345 3345 3345 3345 0
271 20250402 150600 52085129 3345 3345 3345 3345 0
272 20250402 150500 52085129 3345 3345 3345 3345 0
273 20250402 150400 52085129 3345 3345 3345 3345 0
274 20250402 150300 52085129 3345 3345 3345 3345 0
275 20250402 150200 52085129 3345 3345 3345 3345 18
276 20250402 150100 52024919 3345 3345 3345 3345 0
277 20250402 150000 52024919 3345 3345 3345 3345 0
278 20250402 145900 52024919 3345 3345 3345 3345 0
279 20250402 145800 52024919 3345 3345 3345 3345 0
280 20250402 145700 52024919 3345 3345 3345 3345 0
281 20250402 145600 52024919 3345 3345 3345 3345 0
282 20250402 145500 52024919 3345 3345 3345 3345 0
283 20250402 145400 52024919 3345 3345 3345 3345 0
284 20250402 145300 52024919 3345 3345 3345 3345 0
285 20250402 145200 52024919 3345 3345 3345 3345 0
286 20250402 145100 52024919 3345 3345 3345 3345 12
287 20250402 145000 51984779 3335 3335 3335 3335 0
288 20250402 144900 51984779 3335 3335 3335 3335 0
289 20250402 144800 51984779 3335 3335 3335 3335 1
290 20250402 144700 51981444 3345 3345 3345 3345 0
291 20250402 144600 51981444 3345 3345 3345 3345 5
292 20250402 144500 51964719 3345 3345 3345 3345 25
293 20250402 144400 51881094 3365 3365 3365 3365 0
294 20250402 144300 51881094 3365 3365 3365 3365 0
295 20250402 144200 51881094 3365 3365 3365 3365 0
296 20250402 144100 51881094 3365 3365 3365 3365 0
297 20250402 144000 51881094 3365 3365 3365 3365 0
298 20250402 143900 51881094 3365 3365 3365 3365 0
299 20250402 143800 51881094 3365 3365 3365 3365 0
300 20250402 143700 51881094 3365 3365 3365 3365 0
301 20250402 143600 51881094 3365 3365 3365 3365 0
302 20250402 143500 51881094 3365 3365 3365 3365 0
303 20250402 143400 51881094 3365 3345 3365 3345 544
304 20250402 143300 50056814 3340 3340 3340 3340 4
305 20250402 143200 50043454 3330 3330 3330 3330 0
306 20250402 143100 50043454 3330 3330 3330 3330 0
307 20250402 143000 50043454 3330 3340 3340 3330 400
308 20250402 142900 48711194 3340 3340 3340 3340 0
309 20250402 142800 48711194 3340 3340 3340 3340 0
310 20250402 142700 48711194 3340 3340 3340 3340 0
311 20250402 142600 48711194 3340 3340 3340 3340 0
312 20250402 142500 48711194 3340 3340 3340 3340 0
313 20250402 142400 48711194 3340 3340 3340 3340 0
314 20250402 142300 48711194 3340 3340 3340 3340 0
315 20250402 142200 48711194 3340 3340 3340 3340 45
316 20250402 142100 48560894 3335 3335 3335 3335 1
317 20250402 142000 48557559 3370 3370 3370 3370 0
318 20250402 141900 48557559 3370 3370 3370 3370 0
319 20250402 141800 48557559 3370 3370 3370 3370 295
320 20250402 141700 47563409 3370 3370 3370 3370 0
321 20250402 141600 47563409 3370 3370 3370 3370 4
322 20250402 141500 47549929 3330 3330 3330 3330 0
323 20250402 141400 47549929 3330 3330 3330 3330 0
324 20250402 141300 47549929 3330 3330 3330 3330 0
325 20250402 141200 47549929 3330 3330 3330 3330 0
326 20250402 141100 47549929 3330 3335 3335 3330 300
327 20250402 141000 46549764 3335 3335 3335 3335 167
328 20250402 140900 45992819 3380 3380 3380 3380 0
329 20250402 140800 45992819 3380 3380 3380 3380 7
330 20250402 140700 45969159 3335 3350 3350 3335 1860
331 20250402 140600 39758334 3385 3385 3385 3385 0
332 20250402 140500 39758334 3385 3385 3385 3385 0
333 20250402 140400 39758334 3385 3385 3385 3385 0
334 20250402 140300 39758334 3385 3385 3385 3385 0
335 20250402 140200 39758334 3385 3385 3385 3385 0
336 20250402 140100 39758334 3385 3385 3385 3385 0
337 20250402 140000 39758334 3385 3385 3385 3385 0
338 20250402 135900 39758334 3385 3385 3385 3385 4
339 20250402 135800 39744794 3360 3360 3360 3360 379
340 20250402 135700 38471354 3390 3390 3390 3390 0
341 20250402 135600 38471354 3390 3390 3390 3390 0
342 20250402 135500 38471354 3390 3390 3390 3390 0
343 20250402 135400 38471354 3390 3390 3390 3390 0
344 20250402 135300 38471354 3390 3390 3390 3390 22
345 20250402 135200 38396774 3390 3390 3390 3390 0
346 20250402 135100 38396774 3390 3390 3390 3390 0
347 20250402 135000 38396774 3390 3390 3390 3390 0
348 20250402 134900 38396774 3390 3390 3390 3390 0
349 20250402 134800 38396774 3390 3390 3390 3390 0
350 20250402 134700 38396774 3390 3390 3390 3390 0
351 20250402 134600 38396774 3390 3390 3390 3390 0
352 20250402 134500 38396774 3390 3390 3390 3390 0
353 20250402 134400 38396774 3390 3390 3390 3390 0
354 20250402 134300 38396774 3390 3390 3390 3390 4
355 20250402 134200 38383214 3390 3390 3390 3390 0
356 20250402 134100 38383214 3390 3390 3390 3390 0
357 20250402 134000 38383214 3390 3390 3390 3390 0
358 20250402 133900 38383214 3390 3390 3390 3390 0
359 20250402 133800 38383214 3390 3390 3390 3390 0
360 20250402 133700 38383214 3390 3390 3390 3390 0
361 20250402 133600 38383214 3390 3390 3390 3390 0
362 20250402 133500 38383214 3390 3390 3390 3390 0
363 20250402 133400 38383214 3390 3390 3390 3390 0
364 20250402 133300 38383214 3390 3390 3390 3390 0
365 20250402 133200 38383214 3390 3390 3390 3390 0
366 20250402 133100 38383214 3390 3390 3390 3390 0
367 20250402 133000 38383214 3390 3390 3390 3390 0
368 20250402 132900 38383214 3390 3390 3390 3390 0
369 20250402 132800 38383214 3390 3390 3390 3390 0
370 20250402 132700 38383214 3390 3390 3390 3390 0
371 20250402 132600 38383214 3390 3390 3390 3390 4
372 20250402 132500 38369654 3390 3390 3390 3390 0
373 20250402 132400 38369654 3390 3390 3390 3390 0
374 20250402 132300 38369654 3390 3390 3390 3390 0
375 20250402 132200 38369654 3390 3390 3390 3390 0
376 20250402 132100 38369654 3390 3390 3390 3390 0
377 20250402 132000 38369654 3390 3390 3390 3390 0
378 20250402 131900 38369654 3390 3390 3390 3390 0
379 20250402 131800 38369654 3390 3390 3390 3390 0
380 20250402 131700 38369654 3390 3390 3390 3390 0
381 20250402 131600 38369654 3390 3390 3390 3390 0
382 20250402 131500 38369654 3390 3390 3390 3390 0
383 20250402 131400 38369654 3390 3390 3390 3390 0
384 20250402 131300 38369654 3390 3390 3390 3390 20
385 20250402 131200 38301854 3390 3390 3390 3390 0
386 20250402 131100 38301854 3390 3390 3390 3390 0
387 20250402 131000 38301854 3390 3390 3390 3390 0
388 20250402 130900 38301854 3390 3390 3390 3390 4
389 20250402 130800 38288294 3390 3390 3390 3390 0
390 20250402 130700 38288294 3390 3390 3390 3390 0
391 20250402 130600 38288294 3390 3390 3390 3390 0
392 20250402 130500 38288294 3390 3390 3390 3390 0
393 20250402 130400 38288294 3390 3390 3390 3390 0
394 20250402 130300 38288294 3390 3390 3390 3390 478
395 20250402 130200 36667874 3395 3395 3395 3395 64
396 20250402 130100 36450594 3390 3390 3390 3390 1
397 20250402 130000 36447204 3390 3390 3390 3390 0
398 20250402 125900 36447204 3390 3390 3390 3390 13
399 20250402 125800 36403134 3360 3360 3360 3360 0
400 20250402 125700 36403134 3360 3360 3360 3360 0
401 20250402 125600 36403134 3360 3360 3360 3360 120
402 20250402 125500 35999934 3360 3360 3360 3360 0
403 20250402 125400 35999934 3360 3360 3360 3360 0
404 20250402 125300 35999934 3360 3360 3360 3360 0
405 20250402 125200 35999934 3360 3360 3360 3360 4
406 20250402 125100 35986494 3360 3360 3360 3360 0
407 20250402 125000 35986494 3360 3360 3360 3360 0
408 20250402 124900 35986494 3360 3360 3360 3360 0
409 20250402 124800 35986494 3360 3360 3360 3360 0
410 20250402 124700 35986494 3360 3360 3360 3360 0
411 20250402 124600 35986494 3360 3360 3360 3360 0
412 20250402 124500 35986494 3360 3360 3360 3360 0
413 20250402 124400 35986494 3360 3360 3360 3360 0
414 20250402 124300 35986494 3360 3360 3360 3360 0
415 20250402 124200 35986494 3360 3360 3360 3360 0
416 20250402 124100 35986494 3360 3360 3360 3360 0
417 20250402 124000 35986494 3360 3375 3375 3360 465
418 20250402 123900 34421044 3380 3380 3380 3380 0
419 20250402 123800 34421044 3380 3380 3380 3380 0
420 20250402 123700 34421044 3380 3380 3380 3380 0
421 20250402 123600 34421044 3380 3380 3380 3380 0
422 20250402 123500 34421044 3380 3380 3380 3380 5
423 20250402 123400 34404144 3380 3380 3380 3380 0
424 20250402 123300 34404144 3380 3380 3380 3380 0
425 20250402 123200 34404144 3380 3380 3380 3380 0
426 20250402 123100 34404144 3380 3380 3380 3380 0
427 20250402 123000 34404144 3380 3380 3380 3380 0
428 20250402 122900 34404144 3380 3380 3380 3380 0
429 20250402 122800 34404144 3380 3380 3380 3380 0
430 20250402 122700 34404144 3380 3380 3380 3380 0
431 20250402 122600 34404144 3380 3380 3380 3380 0
432 20250402 122500 34404144 3380 3380 3380 3380 0
433 20250402 122400 34404144 3380 3380 3380 3380 0
434 20250402 122300 34404144 3380 3380 3380 3380 0
435 20250402 122200 34404144 3380 3380 3380 3380 0
436 20250402 122100 34404144 3380 3380 3380 3380 0
437 20250402 122000 34404144 3380 3380 3380 3380 0
438 20250402 121900 34404144 3380 3380 3380 3380 0
439 20250402 121800 34404144 3380 3380 3380 3380 5
440 20250402 121700 34387244 3375 3375 3375 3375 0
441 20250402 121600 34387244 3375 3375 3375 3375 0
442 20250402 121500 34387244 3375 3375 3375 3375 0
443 20250402 121400 34387244 3375 3375 3375 3375 0
444 20250402 121300 34387244 3375 3375 3375 3375 0
445 20250402 121200 34387244 3375 3375 3375 3375 0
446 20250402 121100 34387244 3375 3375 3375 3375 0
447 20250402 121000 34387244 3375 3375 3375 3375 0
448 20250402 120900 34387244 3375 3375 3375 3375 0
449 20250402 120800 34387244 3375 3375 3375 3375 1
450 20250402 120700 34383869 3380 3380 3380 3380 0
451 20250402 120600 34383869 3380 3380 3380 3380 0
452 20250402 120500 34383869 3380 3380 3380 3380 0
453 20250402 120400 34383869 3380 3380 3380 3380 0
454 20250402 120300 34383869 3380 3380 3380 3380 0
455 20250402 120200 34383869 3380 3380 3380 3380 0
456 20250402 120100 34383869 3380 3380 3380 3380 5
457 20250402 120000 34366969 3375 3375 3375 3375 0
458 20250402 115900 34366969 3375 3375 3375 3375 0
459 20250402 115800 34366969 3375 3375 3375 3375 0
460 20250402 115700 34366969 3375 3375 3375 3375 0
461 20250402 115600 34366969 3375 3375 3375 3375 0
462 20250402 115500 34366969 3375 3375 3375 3375 0
463 20250402 115400 34366969 3375 3375 3375 3375 0
464 20250402 115300 34366969 3375 3375 3375 3375 0
465 20250402 115200 34366969 3375 3375 3375 3375 0
466 20250402 115100 34366969 3375 3375 3375 3375 0
467 20250402 115000 34366969 3375 3375 3375 3375 74
468 20250402 114900 34117219 3380 3380 3380 3380 0
469 20250402 114800 34117219 3380 3380 3380 3380 0
470 20250402 114700 34117219 3380 3380 3380 3380 0
471 20250402 114600 34117219 3380 3380 3380 3380 0
472 20250402 114500 34117219 3380 3380 3380 3380 0
473 20250402 114400 34117219 3380 3380 3380 3380 5
474 20250402 114300 34100319 3380 3380 3380 3380 0
475 20250402 114200 34100319 3380 3380 3380 3380 0
476 20250402 114100 34100319 3380 3380 3380 3380 0
477 20250402 114000 34100319 3380 3380 3380 3380 0
478 20250402 113900 34100319 3380 3380 3380 3380 0
479 20250402 113800 34100319 3380 3380 3380 3380 0
480 20250402 113700 34100319 3380 3380 3380 3380 0
481 20250402 113600 34100319 3380 3380 3380 3380 0
482 20250402 113500 34100319 3380 3380 3380 3380 0
483 20250402 113400 34100319 3380 3380 3380 3380 0
484 20250402 113300 34100319 3380 3380 3380 3380 0
485 20250402 113200 34100319 3380 3380 3380 3380 0
486 20250402 113100 34100319 3380 3380 3380 3380 0
487 20250402 113000 34100319 3380 3380 3380 3380 0
488 20250402 112900 34100319 3380 3380 3380 3380 0
489 20250402 112800 34100319 3380 3380 3380 3380 0
490 20250402 112700 34100319 3380 3380 3380 3380 5
491 20250402 112600 34083419 3380 3380 3380 3380 0
492 20250402 112500 34083419 3380 3380 3380 3380 0
493 20250402 112400 34083419 3380 3380 3380 3380 0
494 20250402 112300 34083419 3380 3380 3380 3380 0
495 20250402 112200 34083419 3380 3380 3380 3380 0
496 20250402 112100 34083419 3380 3380 3380 3380 0
497 20250402 112000 34083419 3380 3380 3380 3380 0
498 20250402 111900 34083419 3380 3380 3380 3380 0
499 20250402 111800 34083419 3380 3380 3380 3380 0
500 20250402 111700 34083419 3380 3380 3380 3380 0
501 20250402 111600 34083419 3380 3380 3380 3380 0
502 20250402 111500 34083419 3380 3380 3380 3380 0
503 20250402 111400 34083419 3380 3380 3380 3380 0
504 20250402 111300 34083419 3380 3380 3380 3380 0
505 20250402 111200 34083419 3380 3380 3380 3380 0
506 20250402 111100 34083419 3380 3380 3380 3380 0
507 20250402 111000 34083419 3380 3380 3380 3380 5
508 20250402 110900 34066519 3375 3375 3375 3375 0
509 20250402 110800 34066519 3375 3375 3375 3375 0
510 20250402 110700 34066519 3375 3375 3375 3375 0
511 20250402 110600 34066519 3375 3375 3375 3375 0
512 20250402 110500 34066519 3375 3375 3375 3375 0
513 20250402 110400 34066519 3375 3375 3375 3375 0
514 20250402 110300 34066519 3375 3375 3375 3375 0
515 20250402 110200 34066519 3375 3375 3375 3375 0
516 20250402 110100 34066519 3375 3375 3375 3375 0
517 20250402 110000 34066519 3375 3375 3375 3375 0
518 20250402 105900 34066519 3375 3375 3375 3375 298
519 20250402 105800 33060769 3375 3375 3375 3375 0
520 20250402 105700 33060769 3375 3375 3375 3375 0
521 20250402 105600 33060769 3375 3375 3375 3375 2
522 20250402 105500 33054019 3375 3375 3375 3375 0
523 20250402 105400 33054019 3375 3375 3375 3375 0
524 20250402 105300 33054019 3375 3375 3375 3375 5
525 20250402 105200 33037144 3375 3375 3375 3375 0
526 20250402 105100 33037144 3375 3375 3375 3375 0
527 20250402 105000 33037144 3375 3375 3375 3375 61
528 20250402 104900 32831269 3375 3375 3375 3375 0
529 20250402 104800 32831269 3375 3375 3375 3375 0
530 20250402 104700 32831269 3375 3375 3375 3375 0
531 20250402 104600 32831269 3375 3375 3375 3375 0
532 20250402 104500 32831269 3375 3375 3375 3375 0
533 20250402 104400 32831269 3375 3375 3385 3375 705
534 20250402 104300 30451864 3380 3380 3380 3380 0
535 20250402 104200 30451864 3380 3380 3380 3380 0
536 20250402 104100 30451864 3380 3380 3380 3380 0
537 20250402 104000 30451864 3380 3380 3380 3380 0
538 20250402 103900 30451864 3380 3390 3390 3380 364
539 20250402 103800 29221444 3400 3400 3400 3400 0
540 20250402 103700 29221444 3400 3400 3400 3400 0
541 20250402 103600 29221444 3400 3400 3400 3400 6
542 20250402 103500 29201044 3360 3360 3360 3360 0
543 20250402 103400 29201044 3360 3360 3360 3360 0
544 20250402 103300 29201044 3360 3360 3360 3360 0
545 20250402 103200 29201044 3360 3360 3360 3360 0
546 20250402 103100 29201044 3360 3360 3360 3360 0
547 20250402 103000 29201044 3360 3360 3360 3360 0
548 20250402 102900 29201044 3360 3360 3360 3360 0
549 20250402 102800 29201044 3360 3360 3360 3360 0
550 20250402 102700 29201044 3360 3360 3360 3360 0
551 20250402 102600 29201044 3360 3360 3360 3360 1186
552 20250402 102500 25216084 3360 3360 3360 3360 22
553 20250402 102400 25142164 3357 3357 3357 3357 0
554 20250402 102300 25142164 3357 3357 3357 3357 0
555 20250402 102200 25142164 3357 3357 3357 3357 12
556 20250402 102100 25101880 3360 3360 3360 3360 0
557 20250402 102000 25101880 3360 3360 3360 3360 0
558 20250402 101900 25101880 3360 3360 3360 3360 5
559 20250402 101800 25085080 3360 3360 3360 3360 0
560 20250402 101700 25085080 3360 3360 3360 3360 0
561 20250402 101600 25085080 3360 3360 3360 3360 0
562 20250402 101500 25085080 3360 3360 3360 3360 1
563 20250402 101400 25081720 3360 3360 3360 3360 20
564 20250402 101300 25014520 3360 3360 3360 3360 94
565 20250402 101200 24698680 3360 3360 3360 3360 420
566 20250402 101100 23287480 3360 3360 3360 3360 210
567 20250402 101000 22581880 3360 3360 3360 3360 219
568 20250402 100900 21846040 3360 3360 3360 3360 459
569 20250402 100800 20303800 3360 3360 3360 3360 720
570 20250402 100700 17884600 3355 3355 3355 3355 0
571 20250402 100600 17884600 3355 3355 3355 3355 0
572 20250402 100500 17884600 3355 3355 3355 3355 0
573 20250402 100400 17884600 3355 3360 3360 3355 144
574 20250402 100300 17400980 3360 3360 3360 3360 0
575 20250402 100200 17400980 3360 3360 3360 3360 5
576 20250402 100100 17384180 3355 3355 3355 3355 44
577 20250402 100000 17236560 3360 3360 3360 3360 36
578 20250402 095900 17115600 3360 3360 3360 3360 0
579 20250402 095800 17115600 3360 3360 3360 3360 0
580 20250402 095700 17115600 3360 3360 3360 3360 0
581 20250402 095600 17115600 3360 3360 3360 3360 2228
582 20250402 095500 9629520 3355 3355 3355 3355 0
583 20250402 095400 9629520 3355 3355 3355 3355 0
584 20250402 095300 9629520 3355 3355 3355 3355 28
585 20250402 095200 9535580 3360 3360 3360 3360 0
586 20250402 095100 9535580 3360 3360 3360 3360 9
587 20250402 095000 9505340 3360 3360 3360 3360 0
588 20250402 094900 9505340 3360 3360 3360 3360 0
589 20250402 094800 9505340 3360 3360 3360 3360 0
590 20250402 094700 9505340 3360 3360 3360 3360 5
591 20250402 094600 9488540 3360 3360 3360 3360 0
592 20250402 094500 9488540 3360 3360 3360 3360 5
593 20250402 094400 9471740 3360 3360 3360 3360 5
594 20250402 094300 9454940 3360 3360 3360 3360 0
595 20250402 094200 9454940 3360 3360 3360 3360 0
596 20250402 094100 9454940 3360 3360 3360 3360 0
597 20250402 094000 9454940 3360 3360 3360 3360 0
598 20250402 093900 9454940 3360 3360 3360 3360 0
599 20250402 093800 9454940 3360 3360 3360 3360 0
600 20250402 093700 9454940 3360 3360 3360 3360 0
601 20250402 093600 9454940 3360 3360 3360 3360 10
602 20250402 093500 9421340 3360 3360 3360 3360 0
603 20250402 093400 9421340 3360 3360 3360 3360 0
604 20250402 093300 9421340 3360 3360 3360 3360 0
605 20250402 093200 9421340 3360 3360 3360 3360 0
606 20250402 093100 9421340 3360 3360 3360 3360 0
607 20250402 093000 9421340 3360 3360 3360 3360 0
608 20250402 092900 9421340 3360 3360 3360 3360 0
609 20250402 092800 9421340 3360 3360 3360 3360 50
610 20250402 092700 9253340 3360 3360 3360 3360 0
611 20250402 092600 9253340 3360 3360 3360 3360 0
612 20250402 092500 9253340 3360 3360 3360 3360 182
613 20250402 092400 8641820 3350 3350 3350 3350 0
614 20250402 092300 8641820 3350 3350 3350 3350 10
615 20250402 092200 8608320 3360 3360 3360 3360 0
616 20250402 092100 8608320 3360 3360 3360 3360 0
617 20250402 092000 8608320 3360 3360 3360 3360 148
618 20250402 091900 8111040 3360 3360 3360 3360 297
619 20250402 091800 7113120 3360 3360 3360 3360 0
620 20250402 091700 7113120 3360 3360 3360 3360 0
621 20250402 091600 7113120 3360 3360 3360 3360 0
622 20250402 091500 7113120 3360 3360 3360 3360 0
623 20250402 091400 7113120 3360 3360 3360 3360 184
624 20250402 091300 6494880 3360 3360 3360 3360 0
625 20250402 091200 6494880 3360 3360 3360 3360 0
626 20250402 091100 6494880 3360 3360 3360 3360 0
627 20250402 091000 6494880 3360 3360 3360 3360 0
628 20250402 090900 6494880 3360 3360 3360 3360 0
629 20250402 090800 6494880 3360 3360 3360 3360 45
630 20250402 090700 6343680 3360 3360 3360 3360 0
631 20250402 090600 6343680 3360 3360 3360 3360 0
632 20250402 090500 6343680 3360 3360 3360 3360 64
633 20250402 090400 6128640 3360 3360 3360 3360 13
634 20250402 090300 6084960 3360 3360 3360 3360 0
635 20250402 090200 6084960 3360 3360 3360 3360 202
636 20250402 090100 5406240 3360 3360 3360 3360 406
637 20250402 090000 4042080 3360 3360 3360 3360 1203

8
080470/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
20250402,160600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3365,5,2,0.15,54981924,16377,98.19,3360,3400,3325,4365,2355,3360,3357.26,3.17,0,1356,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,246,4.50,0.46,12,0.22,748.00,7254.00,4990,20240426,-32.57,3200,20241209,5.16,3800,-11.45,20250224,3300,1.97,20250331,4990,-32.57,20240426,3200,5.16,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,150600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3345,-15,5,-0.45,52085129,15507,92.97,3360,3400,3330,4365,2355,3360,3358.81,3.17,0,1218,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,244,4.47,0.46,12,0.21,748.00,7254.00,4990,20240426,-32.97,3200,20241209,4.53,3800,-11.97,20250224,3300,1.36,20250331,4990,-32.97,20240426,3200,4.53,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,140601,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3385,25,2,0.74,39758334,11819,70.86,3360,3400,3350,4365,2355,3360,3363.93,3.17,0,1299,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,247,4.53,0.47,12,0.16,748.00,7254.00,4990,20240426,-32.16,3200,20241209,5.78,3800,-10.92,20250224,3300,2.58,20250331,4990,-32.16,20240426,3200,5.78,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,130602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3390,30,2,0.89,38288294,11382,68.24,3360,3400,3350,4365,2355,3360,3363.93,3.17,0,1299,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,247,4.53,0.47,12,0.16,748.00,7254.00,4990,20240426,-32.06,3200,20241209,5.94,3800,-10.79,20250224,3300,2.73,20250331,4990,-32.06,20240426,3200,5.94,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,120602,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3380,20,2,0.60,34383869,10226,61.31,3360,3400,3350,4365,2355,3360,3362.40,3.17,0,1357,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,247,4.52,0.47,12,0.14,748.00,7254.00,4990,20240426,-32.26,3200,20241209,5.62,3800,-11.05,20250224,3300,2.42,20250331,4990,-32.26,20240426,3200,5.62,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,110600,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3375,15,2,0.45,34066519,10132,60.75,3360,3400,3350,4365,2355,3360,3362.27,3.17,0,1357,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,246,4.51,0.47,12,0.14,748.00,7254.00,4990,20240426,-32.36,3200,20241209,5.47,3800,-11.18,20250224,3300,2.27,20250331,4990,-32.36,20240426,3200,5.47,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,100559,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3355,-5,5,-0.15,17884600,5323,31.91,3360,3360,3350,4365,2355,3360,3359.87,3.17,0,649,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,245,4.49,0.46,12,0.07,748.00,7254.00,4990,20240426,-32.77,3200,20241209,4.84,3800,-11.71,20250224,3300,1.67,20250331,4990,-32.77,20240426,3200,4.84,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250402,090605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3360,0,3,0.00,6343680,1888,11.32,3360,3360,3360,4365,2355,3360,3360.00,3.17,0,722,3406,3382,3341,3317,3276,3395,3330,37,1005,500,2280,5,1,7300000,245,4.49,0.46,12,0.03,748.00,7254.00,4990,20240426,-32.67,3200,20241209,5.00,3800,-11.58,20250224,3300,1.82,20250331,4990,-32.67,20240426,3200,5.00,20241209,0.12,Y,080470,500,36 억,,231284,N,N,0,N,00,N
20250401,160605,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3360,55,2,1.66,55511035,16679,160.84,3305,3365,3300,4295,2315,3305,3328.20,3.16,0,855,3475,3390,3345,3260,3215,3367,3237,37,990,500,2240,5,1,7300000,245,4.49,0.46,12,0.23,748.00,7254.00,4990,20240426,-32.67,3200,20241209,5.00,3800,-11.58,20250224,3300,1.82,20250401,4990,-32.67,20240426,3200,5.00,20241209,0.13,Y,080470,500,36 억,,230413,N,N,0,N,00,N
20250401,150604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3360,55,2,1.66,55309435,16619,160.26,3305,3365,3300,4295,2315,3305,3328.08,3.16,0,856,3475,3390,3345,3260,3215,3367,3237,37,990,500,2240,5,1,7300000,245,4.49,0.46,12,0.23,748.00,7254.00,4990,20240426,-32.67,3200,20241209,5.00,3800,-11.58,20250224,3300,1.82,20250401,4990,-32.67,20240426,3200,5.00,20241209,0.13,Y,080470,500,36 억,,230413,N,N,0,N,00,N
20250401,140604,57,100.00,KOSDAQ,,운송장비·부품,N,N,N,N, ,N,3350,45,2,1.36,50711730,15247,147.03,3305,3365,3300,4295,2315,3305,3326.01,3.16,0,888,3475,3390,3345,3260,3215,3367,3237,37,990,500,2240,5,1,7300000,245,4.48,0.46,12,0.21,748.00,7254.00,4990,20240426,-32.87,3200,20241209,4.69,3800,-11.84,20250224,3300,1.52,20250401,4990,-32.87,20240426,3200,4.69,20241209,0.13,Y,080470,500,36 억,,230413,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 20250402 160600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3365 5 2 0.15 54981924 16377 98.19 3360 3400 3325 4365 2355 3360 3357.26 3.17 0 1356 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 246 4.50 0.46 12 0.22 748.00 7254.00 4990 20240426 -32.57 3200 20241209 5.16 3800 -11.45 20250224 3300 1.97 20250331 4990 -32.57 20240426 3200 5.16 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
3 20250402 150600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3345 -15 5 -0.45 52085129 15507 92.97 3360 3400 3330 4365 2355 3360 3358.81 3.17 0 1218 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 244 4.47 0.46 12 0.21 748.00 7254.00 4990 20240426 -32.97 3200 20241209 4.53 3800 -11.97 20250224 3300 1.36 20250331 4990 -32.97 20240426 3200 4.53 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
4 20250402 140601 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3385 25 2 0.74 39758334 11819 70.86 3360 3400 3350 4365 2355 3360 3363.93 3.17 0 1299 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 247 4.53 0.47 12 0.16 748.00 7254.00 4990 20240426 -32.16 3200 20241209 5.78 3800 -10.92 20250224 3300 2.58 20250331 4990 -32.16 20240426 3200 5.78 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
5 20250402 130602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3390 30 2 0.89 38288294 11382 68.24 3360 3400 3350 4365 2355 3360 3363.93 3.17 0 1299 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 247 4.53 0.47 12 0.16 748.00 7254.00 4990 20240426 -32.06 3200 20241209 5.94 3800 -10.79 20250224 3300 2.73 20250331 4990 -32.06 20240426 3200 5.94 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
6 20250402 120602 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3380 20 2 0.60 34383869 10226 61.31 3360 3400 3350 4365 2355 3360 3362.40 3.17 0 1357 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 247 4.52 0.47 12 0.14 748.00 7254.00 4990 20240426 -32.26 3200 20241209 5.62 3800 -11.05 20250224 3300 2.42 20250331 4990 -32.26 20240426 3200 5.62 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
7 20250402 110600 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3375 15 2 0.45 34066519 10132 60.75 3360 3400 3350 4365 2355 3360 3362.27 3.17 0 1357 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 246 4.51 0.47 12 0.14 748.00 7254.00 4990 20240426 -32.36 3200 20241209 5.47 3800 -11.18 20250224 3300 2.27 20250331 4990 -32.36 20240426 3200 5.47 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
8 20250402 100559 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3355 -5 5 -0.15 17884600 5323 31.91 3360 3360 3350 4365 2355 3360 3359.87 3.17 0 649 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 245 4.49 0.46 12 0.07 748.00 7254.00 4990 20240426 -32.77 3200 20241209 4.84 3800 -11.71 20250224 3300 1.67 20250331 4990 -32.77 20240426 3200 4.84 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
9 20250402 090605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3360 0 3 0.00 6343680 1888 11.32 3360 3360 3360 4365 2355 3360 3360.00 3.17 0 722 3406 3382 3341 3317 3276 3395 3330 37 1005 500 2280 5 1 7300000 245 4.49 0.46 12 0.03 748.00 7254.00 4990 20240426 -32.67 3200 20241209 5.00 3800 -11.58 20250224 3300 1.82 20250331 4990 -32.67 20240426 3200 5.00 20241209 0.12 Y 080470 500 36 억 231284 N N 0 N 00 N
10 20250401 160605 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3360 55 2 1.66 55511035 16679 160.84 3305 3365 3300 4295 2315 3305 3328.20 3.16 0 855 3475 3390 3345 3260 3215 3367 3237 37 990 500 2240 5 1 7300000 245 4.49 0.46 12 0.23 748.00 7254.00 4990 20240426 -32.67 3200 20241209 5.00 3800 -11.58 20250224 3300 1.82 20250401 4990 -32.67 20240426 3200 5.00 20241209 0.13 Y 080470 500 36 억 230413 N N 0 N 00 N
11 20250401 150604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3360 55 2 1.66 55309435 16619 160.26 3305 3365 3300 4295 2315 3305 3328.08 3.16 0 856 3475 3390 3345 3260 3215 3367 3237 37 990 500 2240 5 1 7300000 245 4.49 0.46 12 0.23 748.00 7254.00 4990 20240426 -32.67 3200 20241209 5.00 3800 -11.58 20250224 3300 1.82 20250401 4990 -32.67 20240426 3200 5.00 20241209 0.13 Y 080470 500 36 억 230413 N N 0 N 00 N
12 20250401 140604 57 100.00 KOSDAQ 운송장비·부품 N N N N N 3350 45 2 1.36 50711730 15247 147.03 3305 3365 3300 4295 2315 3305 3326.01 3.16 0 888 3475 3390 3345 3260 3215 3367 3237 37 990 500 2240 5 1 7300000 245 4.48 0.46 12 0.21 748.00 7254.00 4990 20240426 -32.87 3200 20241209 4.69 3800 -11.84 20250224 3300 1.52 20250401 4990 -32.87 20240426 3200 4.69 20241209 0.13 Y 080470 500 36 억 230413 N N 0 N 00 N

1
080470/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250331,0,7300000,0,24126500000,0.00
20250328,0,7300000,0,25185000000,0.00
20250327,0,7300000,0,25294500000,0.00
20250326,0,7300000,0,25367500000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250331 0 7300000 0 24126500000 0.00
3 20250328 0 7300000 0 25185000000 0.00
4 20250327 0 7300000 0 25294500000 0.00
5 20250326 0 7300000 0 25367500000 0.00