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

Update 2025-04-19 11201 candle_day

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

1
060250/day/candle-day-250.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250418,7840,7830,7920,7720,39931,310696300,00,0.00,N,5,-60,
20250417,7900,7740,7920,7730,63169,496145215,00,0.00,N,2,170,
20250416,7730,7720,7850,7710,43062,334281620,00,0.00,N,5,-20,
20250415,7750,7570,7850,7570,41951,324230815,00,0.00,N,2,140,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250418 7840 7830 7920 7720 39931 310696300 00 0.00 N 5 -60
3 20250417 7900 7740 7920 7730 63169 496145215 00 0.00 N 2 170
4 20250416 7730 7720 7850 7710 43062 334281620 00 0.00 N 5 -20
5 20250415 7750 7570 7850 7570 41951 324230815 00 0.00 N 2 140

625
060250/min/candle-20250418.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250418,192300,310696300,7840,7840,7840,7840,3789
20250418,192200,310696300,7840,7840,7840,7840,0
20250418,192100,310696300,7840,7840,7840,7840,0
20250418,192000,310696300,7840,7840,7840,7840,0
20250418,191900,310696300,7840,7840,7840,7840,0
20250418,191800,310696300,7840,7840,7840,7840,0
20250418,191700,310696300,7840,7840,7840,7840,0
20250418,191600,310696300,7840,7840,7840,7840,0
20250418,191500,310696300,7840,7840,7840,7840,0
20250418,191400,310696300,7840,7840,7840,7840,0
20250418,191300,310696300,7840,7840,7840,7840,0
20250418,191200,310696300,7840,7840,7840,7840,0
20250418,191100,310696300,7840,7840,7840,7840,0
20250418,191000,310696300,7840,7840,7840,7840,0
20250418,190900,310696300,7840,7840,7840,7840,0
20250418,190800,310696300,7840,7840,7840,7840,0
20250418,190700,310696300,7840,7840,7840,7840,0
20250418,190600,310696300,7840,7840,7840,7840,0
20250418,190500,310696300,7840,7840,7840,7840,0
20250418,190400,310696300,7840,7840,7840,7840,0
20250418,190300,310696300,7840,7840,7840,7840,0
20250418,190200,310696300,7840,7840,7840,7840,0
20250418,190100,310696300,7840,7840,7840,7840,0
20250418,190000,310696300,7840,7840,7840,7840,0
20250418,185900,310696300,7840,7840,7840,7840,0
20250418,185800,310696300,7840,7840,7840,7840,0
20250418,185700,310696300,7840,7840,7840,7840,0
20250418,185600,310696300,7840,7840,7840,7840,0
20250418,185500,310696300,7840,7840,7840,7840,0
20250418,185400,310696300,7840,7840,7840,7840,0
20250418,185300,310696300,7840,7840,7840,7840,3789
20250418,185200,310696300,7840,7840,7840,7840,0
20250418,185100,310696300,7840,7840,7840,7840,0
20250418,185000,310696300,7840,7840,7840,7840,0
20250418,184900,310696300,7840,7840,7840,7840,0
20250418,184800,310696300,7840,7840,7840,7840,0
20250418,184700,310696300,7840,7840,7840,7840,0
20250418,184600,310696300,7840,7840,7840,7840,0
20250418,184500,310696300,7840,7840,7840,7840,0
20250418,184400,310696300,7840,7840,7840,7840,0
20250418,184300,310696300,7840,7840,7840,7840,0
20250418,184200,310696300,7840,7840,7840,7840,0
20250418,184100,310696300,7840,7840,7840,7840,0
20250418,184000,310696300,7840,7840,7840,7840,0
20250418,183900,310696300,7840,7840,7840,7840,0
20250418,183800,310696300,7840,7840,7840,7840,0
20250418,183700,310696300,7840,7840,7840,7840,0
20250418,183600,310696300,7840,7840,7840,7840,0
20250418,183500,310696300,7840,7840,7840,7840,0
20250418,183400,310696300,7840,7840,7840,7840,0
20250418,183300,310696300,7840,7840,7840,7840,0
20250418,183200,310696300,7840,7840,7840,7840,0
20250418,183100,310696300,7840,7840,7840,7840,0
20250418,183000,310696300,7840,7840,7840,7840,0
20250418,182900,310696300,7840,7840,7840,7840,0
20250418,182800,310696300,7840,7840,7840,7840,0
20250418,182700,310696300,7840,7840,7840,7840,0
20250418,182600,310696300,7840,7840,7840,7840,0
20250418,182500,310696300,7840,7840,7840,7840,0
20250418,182400,310696300,7840,7840,7840,7840,0
20250418,182300,310696300,7840,7840,7840,7840,3789
20250418,182200,310696300,7840,7840,7840,7840,0
20250418,182100,310696300,7840,7840,7840,7840,0
20250418,182000,310696300,7840,7840,7840,7840,0
20250418,181900,310696300,7840,7840,7840,7840,0
20250418,181800,310696300,7840,7840,7840,7840,0
20250418,181700,310696300,7840,7840,7840,7840,0
20250418,181600,310696300,7840,7840,7840,7840,0
20250418,181500,310696300,7840,7840,7840,7840,0
20250418,181400,310696300,7840,7840,7840,7840,0
20250418,181300,310696300,7840,7840,7840,7840,0
20250418,181200,310696300,7840,7840,7840,7840,0
20250418,181100,310696300,7840,7840,7840,7840,0
20250418,181000,310696300,7840,7840,7840,7840,0
20250418,180900,310696300,7840,7840,7840,7840,0
20250418,180800,310696300,7840,7840,7840,7840,0
20250418,180700,310696300,7840,7840,7840,7840,0
20250418,180600,310696300,7840,7840,7840,7840,0
20250418,180500,310696300,7840,7840,7840,7840,0
20250418,180400,310696300,7840,7840,7840,7840,0
20250418,180300,310696300,7840,7840,7840,7840,0
20250418,180200,310696300,7840,7840,7840,7840,0
20250418,180100,310696300,7840,7840,7840,7840,0
20250418,180000,310696300,7840,7840,7840,7840,0
20250418,175900,310696300,7840,7840,7840,7840,0
20250418,175800,310696300,7840,7840,7840,7840,0
20250418,175700,310696300,7840,7840,7840,7840,0
20250418,175600,310696300,7840,7840,7840,7840,0
20250418,175500,310696300,7840,7840,7840,7840,0
20250418,175400,310696300,7840,7840,7840,7840,0
20250418,175300,310696300,7840,7840,7840,7840,3789
20250418,175200,310696300,7840,7840,7840,7840,0
20250418,175100,310696300,7840,7840,7840,7840,0
20250418,175000,310696300,7840,7840,7840,7840,0
20250418,174900,310696300,7840,7840,7840,7840,0
20250418,174800,310696300,7840,7840,7840,7840,0
20250418,174700,310696300,7840,7840,7840,7840,0
20250418,174600,310696300,7840,7840,7840,7840,0
20250418,174500,310696300,7840,7840,7840,7840,0
20250418,174400,310696300,7840,7840,7840,7840,0
20250418,174300,310696300,7840,7840,7840,7840,0
20250418,174200,310696300,7840,7840,7840,7840,0
20250418,174100,310696300,7840,7840,7840,7840,0
20250418,174000,310696300,7840,7840,7840,7840,0
20250418,173900,310696300,7840,7840,7840,7840,0
20250418,173800,310696300,7840,7840,7840,7840,0
20250418,173700,310696300,7840,7840,7840,7840,0
20250418,173600,310696300,7840,7840,7840,7840,0
20250418,173500,310696300,7840,7840,7840,7840,0
20250418,173400,310696300,7840,7840,7840,7840,0
20250418,173300,310696300,7840,7840,7840,7840,0
20250418,173200,310696300,7840,7840,7840,7840,0
20250418,173100,310696300,7840,7840,7840,7840,0
20250418,173000,310696300,7840,7840,7840,7840,0
20250418,172900,310696300,7840,7840,7840,7840,0
20250418,172800,310696300,7840,7840,7840,7840,0
20250418,172700,310696300,7840,7840,7840,7840,0
20250418,172600,310696300,7840,7840,7840,7840,0
20250418,172500,310696300,7840,7840,7840,7840,0
20250418,172400,310696300,7840,7840,7840,7840,0
20250418,172300,310696300,7840,7840,7840,7840,3789
20250418,172200,310696300,7840,7840,7840,7840,0
20250418,172100,310696300,7840,7840,7840,7840,0
20250418,172000,310696300,7840,7840,7840,7840,0
20250418,171900,310696300,7840,7840,7840,7840,0
20250418,171800,310696300,7840,7840,7840,7840,0
20250418,171700,310696300,7840,7840,7840,7840,0
20250418,171600,310696300,7840,7840,7840,7840,0
20250418,171500,310696300,7840,7840,7840,7840,0
20250418,171400,310696300,7840,7840,7840,7840,0
20250418,171300,310696300,7840,7840,7840,7840,0
20250418,171200,310696300,7840,7840,7840,7840,0
20250418,171100,310696300,7840,7840,7840,7840,0
20250418,171000,310696300,7840,7840,7840,7840,0
20250418,170900,310696300,7840,7840,7840,7840,0
20250418,170800,310696300,7840,7840,7840,7840,0
20250418,170700,310696300,7840,7840,7840,7840,0
20250418,170600,310696300,7840,7840,7840,7840,0
20250418,170500,310696300,7840,7840,7840,7840,0
20250418,170400,310696300,7840,7840,7840,7840,0
20250418,170300,310696300,7840,7840,7840,7840,0
20250418,170200,310696300,7840,7840,7840,7840,0
20250418,170100,310696300,7840,7840,7840,7840,0
20250418,170000,310696300,7840,7840,7840,7840,0
20250418,165900,310696300,7840,7840,7840,7840,0
20250418,165800,310696300,7840,7840,7840,7840,0
20250418,165700,310696300,7840,7840,7840,7840,0
20250418,165600,310696300,7840,7840,7840,7840,0
20250418,165500,310696300,7840,7840,7840,7840,0
20250418,165400,310696300,7840,7840,7840,7840,0
20250418,165300,310696300,7840,7840,7840,7840,3789
20250418,165200,310696300,7840,7840,7840,7840,0
20250418,165100,310696300,7840,7840,7840,7840,0
20250418,165000,310696300,7840,7840,7840,7840,0
20250418,164900,310696300,7840,7840,7840,7840,0
20250418,164800,310696300,7840,7840,7840,7840,0
20250418,164700,310696300,7840,7840,7840,7840,0
20250418,164600,310696300,7840,7840,7840,7840,0
20250418,164500,310696300,7840,7840,7840,7840,0
20250418,164400,310696300,7840,7840,7840,7840,0
20250418,164300,310696300,7840,7840,7840,7840,0
20250418,164200,310696300,7840,7840,7840,7840,0
20250418,164100,310696300,7840,7840,7840,7840,0
20250418,164000,310696300,7840,7840,7840,7840,0
20250418,163900,310696300,7840,7840,7840,7840,0
20250418,163800,310696300,7840,7840,7840,7840,0
20250418,163700,310696300,7840,7840,7840,7840,0
20250418,163600,310696300,7840,7840,7840,7840,0
20250418,163500,310696300,7840,7840,7840,7840,0
20250418,163400,310696300,7840,7840,7840,7840,0
20250418,163300,310696300,7840,7840,7840,7840,0
20250418,163200,310696300,7840,7840,7840,7840,0
20250418,163100,310696300,7840,7840,7840,7840,0
20250418,163000,310696300,7840,7840,7840,7840,0
20250418,162900,310696300,7840,7840,7840,7840,0
20250418,162800,310696300,7840,7840,7840,7840,0
20250418,162700,310696300,7840,7840,7840,7840,0
20250418,162600,310696300,7840,7840,7840,7840,0
20250418,162500,310696300,7840,7840,7840,7840,0
20250418,162400,310696300,7840,7840,7840,7840,0
20250418,162300,310696300,7840,7840,7840,7840,3789
20250418,162200,310696300,7840,7840,7840,7840,0
20250418,162100,310696300,7840,7840,7840,7840,0
20250418,162000,310696300,7840,7840,7840,7840,0
20250418,161900,310696300,7840,7840,7840,7840,0
20250418,161800,310696300,7840,7840,7840,7840,0
20250418,161700,310696300,7840,7840,7840,7840,0
20250418,161600,310696300,7840,7840,7840,7840,0
20250418,161500,310696300,7840,7840,7840,7840,0
20250418,161400,310696300,7840,7840,7840,7840,0
20250418,161300,310696300,7840,7840,7840,7840,0
20250418,161200,310696300,7840,7840,7840,7840,0
20250418,161100,310696300,7840,7840,7840,7840,0
20250418,161000,310696300,7840,7840,7840,7840,0
20250418,160900,310696300,7840,7840,7840,7840,0
20250418,160800,310696300,7840,7840,7840,7840,0
20250418,160700,310696300,7840,7840,7840,7840,0
20250418,160600,310696300,7840,7840,7840,7840,0
20250418,160500,310696300,7840,7840,7840,7840,0
20250418,160400,310696300,7840,7840,7840,7840,0
20250418,160300,310696300,7840,7840,7840,7840,0
20250418,160200,310696300,7840,7840,7840,7840,0
20250418,160100,310696300,7840,7840,7840,7840,0
20250418,160000,310696300,7840,7840,7840,7840,0
20250418,155900,310696300,7840,7840,7840,7840,0
20250418,155800,310696300,7840,7840,7840,7840,0
20250418,155700,310696300,7840,7840,7840,7840,0
20250418,155600,310696300,7840,7840,7840,7840,0
20250418,155500,310696300,7840,7840,7840,7840,0
20250418,155400,310696300,7840,7840,7840,7840,0
20250418,155300,310696300,7840,7840,7840,7840,3789
20250418,155200,310696300,7840,7840,7840,7840,0
20250418,155100,310696300,7840,7840,7840,7840,0
20250418,155000,310696300,7840,7840,7840,7840,0
20250418,154900,310696300,7840,7840,7840,7840,0
20250418,154800,310696300,7840,7840,7840,7840,0
20250418,154700,310696300,7840,7840,7840,7840,0
20250418,154600,310696300,7840,7840,7840,7840,0
20250418,154500,310696300,7840,7840,7840,7840,0
20250418,154400,310696300,7840,7840,7840,7840,0
20250418,154300,310696300,7840,7840,7840,7840,0
20250418,154200,310696300,7840,7840,7840,7840,0
20250418,154100,310696300,7840,7840,7840,7840,0
20250418,154000,310696300,7840,7840,7840,7840,0
20250418,153900,310696300,7840,7840,7840,7840,0
20250418,153800,310696300,7840,7840,7840,7840,0
20250418,153700,310696300,7840,7840,7840,7840,0
20250418,153600,310696300,7840,7840,7840,7840,0
20250418,153500,310696300,7840,7840,7840,7840,0
20250418,153400,310696300,7840,7840,7840,7840,0
20250418,153300,310696300,7840,7840,7840,7840,0
20250418,153200,310696300,7840,7840,7840,7840,0
20250418,153100,310696300,7840,7840,7840,7840,0
20250418,153000,310696300,7840,7840,7840,7840,3789
20250418,152900,280990540,7820,7820,7820,7820,0
20250418,152800,280990540,7820,7820,7820,7820,0
20250418,152700,280990540,7820,7820,7820,7820,0
20250418,152600,280990540,7820,7820,7820,7820,0
20250418,152500,280990540,7820,7820,7820,7820,0
20250418,152400,280990540,7820,7820,7820,7820,0
20250418,152300,280990540,7820,7820,7820,7820,0
20250418,152200,280990540,7820,7820,7820,7820,0
20250418,152100,280990540,7820,7820,7820,7820,0
20250418,152000,280990540,7820,7820,7820,7820,0
20250418,151900,280990540,7820,7810,7820,7810,114
20250418,151800,280099270,7820,7800,7820,7800,161
20250418,151700,278842000,7800,7800,7820,7800,82
20250418,151600,278201180,7820,7810,7820,7810,28
20250418,151500,277982480,7810,7820,7820,7800,37
20250418,151400,277693340,7820,7810,7820,7790,91
20250418,151300,276983390,7810,7810,7810,7810,39
20250418,151200,276678800,7810,7810,7810,7790,41
20250418,151100,276358750,7810,7810,7810,7810,32
20250418,151000,276108830,7810,7790,7810,7790,32
20250418,150900,275858940,7790,7810,7810,7790,62
20250418,150800,275374740,7810,7780,7810,7780,326
20250418,150700,272834650,7810,7810,7810,7780,123
20250418,150600,271876630,7810,7780,7820,7780,88
20250418,150500,271190720,7790,7790,7820,7790,68
20250418,150400,270660190,7820,7820,7820,7820,27
20250418,150300,270449050,7820,7820,7820,7780,272
20250418,150200,268330020,7820,7800,7820,7780,286
20250418,150100,266098240,7800,7810,7810,7780,122
20250418,150000,265148430,7810,7810,7810,7810,36
20250418,145900,264867270,7810,7810,7810,7780,99
20250418,145800,264096150,7810,7800,7810,7790,157
20250418,145700,262872310,7810,7810,7810,7800,37
20250418,145600,262583370,7810,7810,7810,7800,27
20250418,145500,262372510,7810,7800,7810,7800,36
20250418,145400,262091430,7800,7800,7810,7790,250
20250418,145300,260143020,7800,7800,7820,7800,362
20250418,145200,257319100,7820,7820,7820,7820,0
20250418,145100,257319100,7820,7820,7820,7820,0
20250418,145000,257319100,7820,7820,7820,7820,0
20250418,144900,257319100,7820,7800,7820,7800,523
20250418,144800,253239000,7800,7800,7800,7800,0
20250418,144700,253239000,7800,7800,7800,7800,84
20250418,144600,252583800,7800,7800,7800,7800,15
20250418,144500,252466800,7800,7800,7800,7800,0
20250418,144400,252466800,7800,7800,7800,7800,9
20250418,144300,252396600,7820,7820,7820,7820,0
20250418,144200,252396600,7820,7820,7820,7820,0
20250418,144100,252396600,7820,7820,7820,7820,53
20250418,144000,251982140,7810,7800,7810,7800,2
20250418,143900,251966530,7790,7800,7800,7790,9
20250418,143800,251896360,7820,7800,7820,7800,203
20250418,143700,250312700,7790,7800,7800,7790,218
20250418,143600,248612430,7800,7810,7820,7800,141
20250418,143500,247511160,7820,7810,7820,7810,975
20250418,143400,239895750,7810,7800,7810,7800,186
20250418,143300,238444900,7810,7810,7810,7810,0
20250418,143200,238444900,7810,7790,7810,7790,353
20250418,143100,235691710,7790,7790,7790,7790,2
20250418,143000,235676130,7790,7790,7790,7790,65
20250418,142900,235169780,7790,7790,7790,7790,0
20250418,142800,235169780,7790,7790,7790,7790,0
20250418,142700,235169780,7790,7790,7790,7790,2
20250418,142600,235154200,7780,7790,7800,7780,131
20250418,142500,234134440,7800,7800,7800,7800,0
20250418,142400,234134440,7800,7800,7800,7800,1
20250418,142300,234126640,7800,7790,7800,7790,4
20250418,142200,234095450,7790,7790,7800,7790,282
20250418,142100,231898160,7790,7790,7790,7790,0
20250418,142000,231898160,7790,7790,7790,7790,0
20250418,141900,231898160,7790,7790,7790,7790,0
20250418,141800,231898160,7790,7780,7790,7780,123
20250418,141700,230941180,7780,7780,7780,7780,0
20250418,141600,230941180,7780,7780,7780,7780,0
20250418,141500,230941180,7780,7780,7790,7780,16
20250418,141400,230816580,7770,7770,7770,7770,0
20250418,141300,230816580,7770,7770,7770,7770,0
20250418,141200,230816580,7770,7780,7780,7770,19
20250418,141100,230668900,7790,7770,7790,7770,145
20250418,141000,229540890,7770,7770,7770,7770,5
20250418,140900,229502040,7790,7770,7790,7770,44
20250418,140800,229160110,7770,7770,7770,7770,26
20250418,140700,228958090,7770,7770,7770,7770,0
20250418,140600,228958090,7770,7770,7770,7770,0
20250418,140500,228958090,7770,7770,7770,7770,4
20250418,140400,228927010,7790,7770,7790,7770,135
20250418,140300,227877000,7770,7770,7770,7770,5
20250418,140200,227838150,7770,7770,7770,7770,9
20250418,140100,227768220,7780,7780,7780,7780,234
20250418,140000,225947700,7760,7760,7760,7760,4
20250418,135900,225916660,7760,7760,7780,7760,64
20250418,135800,225420000,7760,7760,7760,7760,27
20250418,135700,225210480,7780,7780,7780,7780,0
20250418,135600,225210480,7780,7780,7780,7780,3
20250418,135500,225187140,7760,7760,7760,7760,2
20250418,135400,225171620,7760,7760,7760,7760,0
20250418,135300,225171620,7760,7780,7780,7760,47
20250418,135200,224806830,7780,7770,7780,7770,59
20250418,135100,224348380,7780,7760,7780,7760,223
20250418,135000,222616040,7760,7760,7760,7760,3
20250418,134900,222592760,7760,7760,7760,7760,33
20250418,134800,222336680,7780,7780,7780,7760,51
20250418,134700,221940760,7770,7775,7775,7770,22
20250418,134600,221769815,7770,7770,7770,7770,4
20250418,134500,221738735,7780,7780,7780,7780,0
20250418,134400,221738735,7780,7780,7780,7780,0
20250418,134300,221738735,7780,7770,7780,7770,35
20250418,134200,221466775,7780,7750,7780,7750,213
20250418,134100,219812565,7750,7760,7760,7750,2
20250418,134000,219797055,7750,7750,7750,7750,3
20250418,133900,219773805,7750,7750,7750,7750,40
20250418,133800,219463805,7750,7750,7760,7750,154
20250418,133700,218270185,7750,7750,7750,7750,1
20250418,133600,218262435,7770,7750,7770,7750,36
20250418,133500,217983115,7780,7770,7780,7770,432
20250418,133400,214626195,7770,7770,7770,7770,10
20250418,133300,214548495,7770,7770,7770,7770,0
20250418,133200,214548495,7770,7740,7770,7740,72
20250418,133100,213991005,7750,7750,7750,7750,0
20250418,133000,213991005,7750,7760,7760,7750,25
20250418,132900,213797245,7760,7770,7770,7740,943
20250418,132800,206494995,7790,7780,7790,7740,2501
20250418,132700,187119365,7780,7780,7790,7770,362
20250418,132600,184302955,7770,7770,7770,7770,1
20250418,132500,184295185,7770,7770,7770,7770,1
20250418,132400,184287415,7770,7770,7770,7770,1
20250418,132300,184279645,7770,7770,7770,7770,0
20250418,132200,184279645,7770,7780,7780,7770,4
20250418,132100,184248535,7770,7770,7770,7770,27
20250418,132000,184038745,7780,7780,7780,7780,0
20250418,131900,184038745,7780,7780,7780,7780,0
20250418,131800,184038745,7780,7780,7780,7760,188
20250418,131700,182579725,7780,7780,7780,7780,0
20250418,131600,182579725,7780,7780,7780,7780,0
20250418,131500,182579725,7780,7780,7780,7780,0
20250418,131400,182579725,7780,7780,7780,7780,7
20250418,131300,182525265,7770,7770,7770,7770,0
20250418,131200,182525265,7770,7770,7770,7770,6
20250418,131100,182478645,7780,7780,7780,7780,0
20250418,131000,182478645,7780,7780,7780,7780,3
20250418,130900,182455305,7780,7780,7780,7780,0
20250418,130800,182455305,7780,7770,7780,7770,110
20250418,130700,181600515,7770,7770,7770,7770,0
20250418,130600,181600515,7770,7770,7770,7770,9
20250418,130500,181530585,7780,7780,7780,7780,0
20250418,130400,181530585,7780,7780,7780,7780,10
20250418,130300,181452785,7760,7770,7770,7760,34
20250418,130200,181188885,7770,7770,7770,7770,0
20250418,130100,181188885,7770,7780,7780,7770,119
20250418,130000,180264105,7760,7770,7780,7760,247
20250418,125900,178344945,7770,7770,7770,7770,100
20250418,125800,177567945,7760,7760,7760,7760,14
20250418,125700,177459305,7780,7780,7780,7780,0
20250418,125600,177459305,7780,7780,7780,7780,0
20250418,125500,177459305,7780,7780,7780,7760,162
20250418,125400,176199225,7760,7780,7780,7760,29
20250418,125300,175973645,7760,7780,7780,7760,18
20250418,125200,175833925,7770,7770,7780,7770,175
20250418,125100,174474075,7770,7770,7770,7770,41
20250418,125000,174155505,7770,7770,7770,7770,0
20250418,124900,174155505,7770,7770,7770,7770,74
20250418,124800,173580525,7780,7770,7780,7770,392
20250418,124700,170534515,7770,7770,7770,7770,2
20250418,124600,170518975,7760,7760,7770,7760,139
20250418,124500,169440295,7780,7760,7780,7760,75
20250418,124400,168856815,7760,7760,7760,7760,0
20250418,124300,168856815,7760,7770,7780,7760,109
20250418,124200,168010855,7780,7780,7780,7770,117
20250418,124100,167101465,7780,7780,7780,7780,0
20250418,124000,167101465,7780,7780,7780,7780,10
20250418,123900,167023665,7780,7780,7780,7780,69
20250418,123800,166486845,7780,7760,7780,7760,81
20250418,123700,165856925,7780,7780,7780,7780,15
20250418,123600,165740225,7770,7780,7780,7770,9
20250418,123500,165670265,7780,7780,7780,7770,147
20250418,123400,164526625,7780,7780,7780,7780,13
20250418,123300,164425485,7760,7760,7760,7760,6
20250418,123200,164378925,7760,7760,7780,7760,41
20250418,123100,164060705,7770,7770,7770,7770,0
20250418,123000,164060705,7770,7770,7770,7770,0
20250418,122900,164060705,7770,7780,7780,7770,38
20250418,122800,163765395,7780,7770,7780,7770,124
20250418,122700,162800685,7770,7770,7770,7770,2
20250418,122600,162785145,7780,7780,7780,7780,0
20250418,122500,162785145,7780,7780,7780,7780,0
20250418,122400,162785145,7780,7780,7780,7780,4
20250418,122300,162754025,7770,7770,7770,7770,2
20250418,122200,162738485,7770,7770,7780,7770,131
20250418,122100,161719775,7750,7750,7750,7750,0
20250418,122000,161719775,7750,7750,7750,7750,27
20250418,121900,161510525,7760,7760,7760,7760,8
20250418,121800,161448445,7750,7750,7750,7750,0
20250418,121700,161448445,7750,7750,7750,7750,0
20250418,121600,161448445,7750,7770,7770,7750,13
20250418,121500,161347675,7750,7750,7750,7750,0
20250418,121400,161347675,7750,7750,7750,7750,5
20250418,121300,161308925,7750,7750,7750,7750,0
20250418,121200,161308925,7750,7750,7750,7750,0
20250418,121100,161308925,7750,7750,7750,7750,22
20250418,121000,161138425,7770,7760,7770,7750,88
20250418,120900,160455630,7770,7760,7770,7760,185
20250418,120800,159019920,7750,7750,7750,7750,5
20250418,120700,158981170,7750,7750,7750,7750,28
20250418,120600,158764170,7750,7760,7760,7750,56
20250418,120500,158330140,7760,7760,7760,7760,0
20250418,120400,158330140,7760,7760,7760,7760,0
20250418,120300,158330140,7760,7760,7760,7760,0
20250418,120200,158330140,7760,7760,7760,7760,0
20250418,120100,158330140,7760,7760,7760,7760,23
20250418,120000,158151660,7760,7740,7760,7740,48
20250418,115900,157780020,7760,7760,7760,7760,2
20250418,115800,157764500,7760,7760,7760,7760,50
20250418,115700,157376500,7760,7750,7760,7750,2
20250418,115600,157360990,7750,7750,7750,7750,2
20250418,115500,157345490,7760,7760,7760,7760,0
20250418,115400,157345490,7760,7760,7760,7760,0
20250418,115300,157345490,7760,7760,7760,7760,0
20250418,115200,157345490,7760,7760,7760,7760,1
20250418,115100,157337730,7760,7760,7760,7750,4
20250418,115000,157306700,7750,7750,7750,7750,0
20250418,114900,157306700,7750,7750,7760,7750,37
20250418,114800,157019900,7760,7760,7760,7760,0
20250418,114700,157019900,7760,7760,7760,7760,0
20250418,114600,157019900,7760,7760,7760,7760,1
20250418,114500,157012140,7760,7760,7760,7760,2
20250418,114400,156996620,7760,7760,7760,7760,2
20250418,114300,156981100,7760,7750,7760,7740,143
20250418,114200,155873070,7760,7760,7760,7760,0
20250418,114100,155873070,7760,7760,7760,7760,1
20250418,114000,155865310,7750,7750,7750,7750,0
20250418,113900,155865310,7750,7750,7750,7750,0
20250418,113800,155865310,7750,7750,7750,7750,31
20250418,113700,155625060,7740,7740,7740,7740,0
20250418,113600,155625060,7740,7740,7740,7740,0
20250418,113500,155625060,7740,7740,7740,7740,0
20250418,113400,155625060,7740,7750,7770,7740,108
20250418,113300,154787020,7750,7740,7750,7740,19
20250418,113200,154639950,7740,7740,7740,7740,2
20250418,113100,154624470,7750,7750,7750,7750,1
20250418,113000,154616720,7740,7740,7740,7740,5
20250418,112900,154578020,7740,7740,7740,7740,0
20250418,112800,154578020,7740,7740,7740,7740,10
20250418,112700,154500620,7740,7740,7740,7740,41
20250418,112600,154183280,7750,7740,7750,7740,50
20250418,112500,153796220,7750,7750,7750,7740,198
20250418,112400,152263520,7780,7780,7780,7780,0
20250418,112300,152263520,7780,7780,7780,7780,0
20250418,112200,152263520,7780,7760,7780,7760,3
20250418,112100,152240220,7760,7760,7760,7760,21
20250418,112000,152077260,7750,7750,7760,7740,35
20250418,111900,151806120,7760,7760,7760,7760,11
20250418,111800,151720760,7760,7760,7760,7760,0
20250418,111700,151720760,7760,7760,7760,7760,0
20250418,111600,151720760,7760,7760,7760,7760,0
20250418,111500,151720760,7760,7760,7760,7760,1
20250418,111400,151713000,7740,7740,7760,7730,576
20250418,111300,147256250,7750,7750,7750,7750,10
20250418,111200,147178750,7760,7740,7760,7740,67
20250418,111100,146659770,7750,7750,7770,7750,148
20250418,111000,145512550,7750,7750,7750,7750,0
20250418,110900,145512550,7750,7750,7750,7750,10
20250418,110800,145435050,7750,7740,7750,7740,27
20250418,110700,145226000,7740,7740,7740,7740,0
20250418,110600,145226000,7740,7740,7740,7740,9
20250418,110500,145156340,7740,7740,7740,7740,137
20250418,110400,144095960,7750,7750,7750,7750,0
20250418,110300,144095960,7750,7750,7750,7750,0
20250418,110200,144095960,7750,7750,7750,7750,0
20250418,110100,144095960,7750,7750,7750,7750,22
20250418,110000,143925460,7760,7760,7760,7760,1
20250418,105900,143917700,7750,7750,7750,7740,286
20250418,105800,141701350,7750,7750,7750,7750,4
20250418,105700,141670350,7720,7720,7720,7720,0
20250418,105600,141670350,7720,7720,7720,7720,0
20250418,105500,141670350,7720,7720,7720,7720,1
20250418,105400,141662630,7720,7740,7740,7720,342
20250418,105300,139018170,7750,7750,7750,7750,0
20250418,105200,139018170,7750,7750,7750,7750,2
20250418,105100,139002670,7750,7750,7750,7750,0
20250418,105000,139002670,7750,7750,7750,7750,72
20250418,104900,138444670,7750,7750,7750,7750,0
20250418,104800,138444670,7750,7750,7750,7750,0
20250418,104700,138444670,7750,7750,7750,7750,6
20250418,104600,138398170,7740,7740,7740,7740,350
20250418,104500,135689170,7730,7730,7730,7730,1
20250418,104400,135681440,7740,7740,7740,7740,2
20250418,104300,135665960,7730,7720,7730,7720,35
20250418,104200,135395560,7730,7730,7730,7730,100
20250418,104100,134622560,7730,7740,7740,7720,650
20250418,104000,129598260,7730,7730,7730,7730,0
20250418,103900,129598260,7730,7730,7730,7730,0
20250418,103800,129598260,7730,7730,7730,7730,0
20250418,103700,129598260,7730,7770,7770,7730,410
20250418,103600,126425520,7770,7770,7770,7770,0
20250418,103500,126425520,7770,7770,7770,7770,0
20250418,103400,126425520,7770,7770,7770,7770,0
20250418,103300,126425520,7770,7770,7770,7770,0
20250418,103200,126425520,7770,7770,7770,7770,0
20250418,103100,126425520,7770,7770,7770,7770,0
20250418,103000,126425520,7770,7770,7770,7770,0
20250418,102900,126425520,7770,7770,7770,7770,0
20250418,102800,126425520,7770,7760,7770,7760,27
20250418,102700,126215770,7760,7760,7760,7760,0
20250418,102600,126215770,7760,7760,7760,7760,25
20250418,102500,126021770,7740,7740,7740,7740,59
20250418,102400,125565110,7740,7740,7740,7740,0
20250418,102300,125565110,7740,7740,7740,7740,0
20250418,102200,125565110,7740,7760,7760,7740,10
20250418,102100,125487570,7740,7740,7740,7740,108
20250418,102000,124651650,7740,7740,7740,7740,0
20250418,101900,124651650,7740,7740,7740,7740,0
20250418,101800,124651650,7740,7740,7740,7740,0
20250418,101700,124651650,7740,7740,7740,7740,0
20250418,101600,124651650,7740,7740,7740,7740,30
20250418,101500,124419450,7750,7750,7750,7750,1
20250418,101400,124411700,7740,7740,7740,7740,148
20250418,101300,123266180,7740,7750,7750,7740,1116
20250418,101200,114627370,7780,7780,7780,7780,0
20250418,101100,114627370,7780,7770,7780,7770,10
20250418,101000,114549620,7750,7750,7750,7750,17
20250418,100900,114417870,7760,7760,7760,7760,0
20250418,100800,114417870,7760,7760,7760,7760,0
20250418,100700,114417870,7760,7760,7760,7750,102
20250418,100600,113627350,7760,7770,7770,7750,28
20250418,100500,113410010,7760,7740,7780,7740,99
20250418,100400,112643650,7740,7740,7740,7740,83
20250418,100300,112001230,7740,7770,7770,7740,30
20250418,100200,111768640,7780,7770,7780,7770,13
20250418,100100,111667620,7770,7760,7770,7730,33
20250418,100000,111412130,7760,7760,7760,7730,163
20250418,095900,110151810,7740,7740,7740,7740,107
20250418,095800,109323630,7740,7745,7760,7740,106
20250418,095700,108503125,7740,7740,7770,7730,266
20250418,095600,106444535,7770,7750,7770,7740,203
20250418,095500,104872225,7770,7740,7770,7740,147
20250418,095400,103734355,7770,7770,7770,7770,0
20250418,095300,103734355,7770,7740,7770,7740,281
20250418,095200,101556795,7740,7750,7750,7730,355
20250418,095100,98809925,7750,7750,7750,7750,1
20250418,095000,98802175,7740,7740,7740,7740,0
20250418,094900,98802175,7740,7750,7750,7740,334
20250418,094800,96214815,7760,7760,7760,7760,22
20250418,094700,96044095,7770,7760,7780,7760,19
20250418,094600,95896465,7760,7780,7780,7760,7
20250418,094500,95842105,7760,7760,7760,7760,168
20250418,094400,94538425,7760,7750,7760,7750,7
20250418,094300,94484155,7780,7780,7780,7780,3
20250418,094200,94460815,7765,7765,7765,7765,0
20250418,094100,94460815,7765,7765,7765,7765,0
20250418,094000,94460815,7765,7765,7765,7765,1
20250418,093900,94453050,7750,7750,7750,7750,45
20250418,093800,94104300,7750,7750,7750,7750,12
20250418,093700,94011300,7780,7750,7780,7750,247
20250418,093600,92097010,7770,7770,7770,7770,0
20250418,093500,92097010,7770,7770,7770,7770,2
20250418,093400,92081470,7740,7750,7750,7740,256
20250418,093300,90099450,7750,7760,7760,7745,116
20250418,093200,89200160,7760,7760,7760,7760,0
20250418,093100,89200160,7760,7760,7760,7760,0
20250418,093000,89200160,7760,7760,7770,7760,399
20250418,092900,86103890,7760,7760,7760,7760,0
20250418,092800,86103890,7760,7760,7760,7760,1
20250418,092700,86096130,7780,7750,7780,7750,680
20250418,092600,80822290,7760,7760,7760,7760,18
20250418,092500,80682610,7780,7780,7780,7780,107
20250418,092400,79850150,7780,7780,7780,7780,5
20250418,092300,79811250,7760,7780,7780,7760,9
20250418,092200,79741390,7760,7770,7770,7760,1005
20250418,092100,71936450,7770,7790,7790,7770,205
20250418,092000,70341450,7810,7810,7810,7810,1
20250418,091900,70333640,7780,7780,7780,7780,0
20250418,091800,70333640,7780,7780,7780,7780,0
20250418,091700,70333640,7780,7780,7780,7780,0
20250418,091600,70333640,7780,7790,7800,7780,753
20250418,091500,64469660,7800,7810,7810,7800,34
20250418,091400,64204450,7800,7810,7810,7800,40
20250418,091300,63892250,7800,7800,7820,7800,46
20250418,091200,63533410,7800,7790,7810,7790,752
20250418,091100,57674480,7790,7790,7790,7790,1
20250418,091000,57666690,7780,7780,7790,7780,89
20250418,090900,56974260,7790,7790,7790,7790,123
20250418,090800,56016090,7790,7790,7790,7790,49
20250418,090700,55634380,7790,7790,7790,7790,403
20250418,090600,52495010,7790,7810,7810,7790,1402
20250418,090500,41553020,7810,7820,7830,7800,486
20250418,090400,37754320,7820,7820,7820,7790,220
20250418,090300,36035360,7790,7820,7820,7790,183
20250418,090200,34608700,7820,7790,7820,7750,1518
20250418,090100,22794170,7790,7840,7840,7790,599
20250418,090000,18116190,7830,7830,7920,7830,2313
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250418 192300 310696300 7840 7840 7840 7840 3789
3 20250418 192200 310696300 7840 7840 7840 7840 0
4 20250418 192100 310696300 7840 7840 7840 7840 0
5 20250418 192000 310696300 7840 7840 7840 7840 0
6 20250418 191900 310696300 7840 7840 7840 7840 0
7 20250418 191800 310696300 7840 7840 7840 7840 0
8 20250418 191700 310696300 7840 7840 7840 7840 0
9 20250418 191600 310696300 7840 7840 7840 7840 0
10 20250418 191500 310696300 7840 7840 7840 7840 0
11 20250418 191400 310696300 7840 7840 7840 7840 0
12 20250418 191300 310696300 7840 7840 7840 7840 0
13 20250418 191200 310696300 7840 7840 7840 7840 0
14 20250418 191100 310696300 7840 7840 7840 7840 0
15 20250418 191000 310696300 7840 7840 7840 7840 0
16 20250418 190900 310696300 7840 7840 7840 7840 0
17 20250418 190800 310696300 7840 7840 7840 7840 0
18 20250418 190700 310696300 7840 7840 7840 7840 0
19 20250418 190600 310696300 7840 7840 7840 7840 0
20 20250418 190500 310696300 7840 7840 7840 7840 0
21 20250418 190400 310696300 7840 7840 7840 7840 0
22 20250418 190300 310696300 7840 7840 7840 7840 0
23 20250418 190200 310696300 7840 7840 7840 7840 0
24 20250418 190100 310696300 7840 7840 7840 7840 0
25 20250418 190000 310696300 7840 7840 7840 7840 0
26 20250418 185900 310696300 7840 7840 7840 7840 0
27 20250418 185800 310696300 7840 7840 7840 7840 0
28 20250418 185700 310696300 7840 7840 7840 7840 0
29 20250418 185600 310696300 7840 7840 7840 7840 0
30 20250418 185500 310696300 7840 7840 7840 7840 0
31 20250418 185400 310696300 7840 7840 7840 7840 0
32 20250418 185300 310696300 7840 7840 7840 7840 3789
33 20250418 185200 310696300 7840 7840 7840 7840 0
34 20250418 185100 310696300 7840 7840 7840 7840 0
35 20250418 185000 310696300 7840 7840 7840 7840 0
36 20250418 184900 310696300 7840 7840 7840 7840 0
37 20250418 184800 310696300 7840 7840 7840 7840 0
38 20250418 184700 310696300 7840 7840 7840 7840 0
39 20250418 184600 310696300 7840 7840 7840 7840 0
40 20250418 184500 310696300 7840 7840 7840 7840 0
41 20250418 184400 310696300 7840 7840 7840 7840 0
42 20250418 184300 310696300 7840 7840 7840 7840 0
43 20250418 184200 310696300 7840 7840 7840 7840 0
44 20250418 184100 310696300 7840 7840 7840 7840 0
45 20250418 184000 310696300 7840 7840 7840 7840 0
46 20250418 183900 310696300 7840 7840 7840 7840 0
47 20250418 183800 310696300 7840 7840 7840 7840 0
48 20250418 183700 310696300 7840 7840 7840 7840 0
49 20250418 183600 310696300 7840 7840 7840 7840 0
50 20250418 183500 310696300 7840 7840 7840 7840 0
51 20250418 183400 310696300 7840 7840 7840 7840 0
52 20250418 183300 310696300 7840 7840 7840 7840 0
53 20250418 183200 310696300 7840 7840 7840 7840 0
54 20250418 183100 310696300 7840 7840 7840 7840 0
55 20250418 183000 310696300 7840 7840 7840 7840 0
56 20250418 182900 310696300 7840 7840 7840 7840 0
57 20250418 182800 310696300 7840 7840 7840 7840 0
58 20250418 182700 310696300 7840 7840 7840 7840 0
59 20250418 182600 310696300 7840 7840 7840 7840 0
60 20250418 182500 310696300 7840 7840 7840 7840 0
61 20250418 182400 310696300 7840 7840 7840 7840 0
62 20250418 182300 310696300 7840 7840 7840 7840 3789
63 20250418 182200 310696300 7840 7840 7840 7840 0
64 20250418 182100 310696300 7840 7840 7840 7840 0
65 20250418 182000 310696300 7840 7840 7840 7840 0
66 20250418 181900 310696300 7840 7840 7840 7840 0
67 20250418 181800 310696300 7840 7840 7840 7840 0
68 20250418 181700 310696300 7840 7840 7840 7840 0
69 20250418 181600 310696300 7840 7840 7840 7840 0
70 20250418 181500 310696300 7840 7840 7840 7840 0
71 20250418 181400 310696300 7840 7840 7840 7840 0
72 20250418 181300 310696300 7840 7840 7840 7840 0
73 20250418 181200 310696300 7840 7840 7840 7840 0
74 20250418 181100 310696300 7840 7840 7840 7840 0
75 20250418 181000 310696300 7840 7840 7840 7840 0
76 20250418 180900 310696300 7840 7840 7840 7840 0
77 20250418 180800 310696300 7840 7840 7840 7840 0
78 20250418 180700 310696300 7840 7840 7840 7840 0
79 20250418 180600 310696300 7840 7840 7840 7840 0
80 20250418 180500 310696300 7840 7840 7840 7840 0
81 20250418 180400 310696300 7840 7840 7840 7840 0
82 20250418 180300 310696300 7840 7840 7840 7840 0
83 20250418 180200 310696300 7840 7840 7840 7840 0
84 20250418 180100 310696300 7840 7840 7840 7840 0
85 20250418 180000 310696300 7840 7840 7840 7840 0
86 20250418 175900 310696300 7840 7840 7840 7840 0
87 20250418 175800 310696300 7840 7840 7840 7840 0
88 20250418 175700 310696300 7840 7840 7840 7840 0
89 20250418 175600 310696300 7840 7840 7840 7840 0
90 20250418 175500 310696300 7840 7840 7840 7840 0
91 20250418 175400 310696300 7840 7840 7840 7840 0
92 20250418 175300 310696300 7840 7840 7840 7840 3789
93 20250418 175200 310696300 7840 7840 7840 7840 0
94 20250418 175100 310696300 7840 7840 7840 7840 0
95 20250418 175000 310696300 7840 7840 7840 7840 0
96 20250418 174900 310696300 7840 7840 7840 7840 0
97 20250418 174800 310696300 7840 7840 7840 7840 0
98 20250418 174700 310696300 7840 7840 7840 7840 0
99 20250418 174600 310696300 7840 7840 7840 7840 0
100 20250418 174500 310696300 7840 7840 7840 7840 0
101 20250418 174400 310696300 7840 7840 7840 7840 0
102 20250418 174300 310696300 7840 7840 7840 7840 0
103 20250418 174200 310696300 7840 7840 7840 7840 0
104 20250418 174100 310696300 7840 7840 7840 7840 0
105 20250418 174000 310696300 7840 7840 7840 7840 0
106 20250418 173900 310696300 7840 7840 7840 7840 0
107 20250418 173800 310696300 7840 7840 7840 7840 0
108 20250418 173700 310696300 7840 7840 7840 7840 0
109 20250418 173600 310696300 7840 7840 7840 7840 0
110 20250418 173500 310696300 7840 7840 7840 7840 0
111 20250418 173400 310696300 7840 7840 7840 7840 0
112 20250418 173300 310696300 7840 7840 7840 7840 0
113 20250418 173200 310696300 7840 7840 7840 7840 0
114 20250418 173100 310696300 7840 7840 7840 7840 0
115 20250418 173000 310696300 7840 7840 7840 7840 0
116 20250418 172900 310696300 7840 7840 7840 7840 0
117 20250418 172800 310696300 7840 7840 7840 7840 0
118 20250418 172700 310696300 7840 7840 7840 7840 0
119 20250418 172600 310696300 7840 7840 7840 7840 0
120 20250418 172500 310696300 7840 7840 7840 7840 0
121 20250418 172400 310696300 7840 7840 7840 7840 0
122 20250418 172300 310696300 7840 7840 7840 7840 3789
123 20250418 172200 310696300 7840 7840 7840 7840 0
124 20250418 172100 310696300 7840 7840 7840 7840 0
125 20250418 172000 310696300 7840 7840 7840 7840 0
126 20250418 171900 310696300 7840 7840 7840 7840 0
127 20250418 171800 310696300 7840 7840 7840 7840 0
128 20250418 171700 310696300 7840 7840 7840 7840 0
129 20250418 171600 310696300 7840 7840 7840 7840 0
130 20250418 171500 310696300 7840 7840 7840 7840 0
131 20250418 171400 310696300 7840 7840 7840 7840 0
132 20250418 171300 310696300 7840 7840 7840 7840 0
133 20250418 171200 310696300 7840 7840 7840 7840 0
134 20250418 171100 310696300 7840 7840 7840 7840 0
135 20250418 171000 310696300 7840 7840 7840 7840 0
136 20250418 170900 310696300 7840 7840 7840 7840 0
137 20250418 170800 310696300 7840 7840 7840 7840 0
138 20250418 170700 310696300 7840 7840 7840 7840 0
139 20250418 170600 310696300 7840 7840 7840 7840 0
140 20250418 170500 310696300 7840 7840 7840 7840 0
141 20250418 170400 310696300 7840 7840 7840 7840 0
142 20250418 170300 310696300 7840 7840 7840 7840 0
143 20250418 170200 310696300 7840 7840 7840 7840 0
144 20250418 170100 310696300 7840 7840 7840 7840 0
145 20250418 170000 310696300 7840 7840 7840 7840 0
146 20250418 165900 310696300 7840 7840 7840 7840 0
147 20250418 165800 310696300 7840 7840 7840 7840 0
148 20250418 165700 310696300 7840 7840 7840 7840 0
149 20250418 165600 310696300 7840 7840 7840 7840 0
150 20250418 165500 310696300 7840 7840 7840 7840 0
151 20250418 165400 310696300 7840 7840 7840 7840 0
152 20250418 165300 310696300 7840 7840 7840 7840 3789
153 20250418 165200 310696300 7840 7840 7840 7840 0
154 20250418 165100 310696300 7840 7840 7840 7840 0
155 20250418 165000 310696300 7840 7840 7840 7840 0
156 20250418 164900 310696300 7840 7840 7840 7840 0
157 20250418 164800 310696300 7840 7840 7840 7840 0
158 20250418 164700 310696300 7840 7840 7840 7840 0
159 20250418 164600 310696300 7840 7840 7840 7840 0
160 20250418 164500 310696300 7840 7840 7840 7840 0
161 20250418 164400 310696300 7840 7840 7840 7840 0
162 20250418 164300 310696300 7840 7840 7840 7840 0
163 20250418 164200 310696300 7840 7840 7840 7840 0
164 20250418 164100 310696300 7840 7840 7840 7840 0
165 20250418 164000 310696300 7840 7840 7840 7840 0
166 20250418 163900 310696300 7840 7840 7840 7840 0
167 20250418 163800 310696300 7840 7840 7840 7840 0
168 20250418 163700 310696300 7840 7840 7840 7840 0
169 20250418 163600 310696300 7840 7840 7840 7840 0
170 20250418 163500 310696300 7840 7840 7840 7840 0
171 20250418 163400 310696300 7840 7840 7840 7840 0
172 20250418 163300 310696300 7840 7840 7840 7840 0
173 20250418 163200 310696300 7840 7840 7840 7840 0
174 20250418 163100 310696300 7840 7840 7840 7840 0
175 20250418 163000 310696300 7840 7840 7840 7840 0
176 20250418 162900 310696300 7840 7840 7840 7840 0
177 20250418 162800 310696300 7840 7840 7840 7840 0
178 20250418 162700 310696300 7840 7840 7840 7840 0
179 20250418 162600 310696300 7840 7840 7840 7840 0
180 20250418 162500 310696300 7840 7840 7840 7840 0
181 20250418 162400 310696300 7840 7840 7840 7840 0
182 20250418 162300 310696300 7840 7840 7840 7840 3789
183 20250418 162200 310696300 7840 7840 7840 7840 0
184 20250418 162100 310696300 7840 7840 7840 7840 0
185 20250418 162000 310696300 7840 7840 7840 7840 0
186 20250418 161900 310696300 7840 7840 7840 7840 0
187 20250418 161800 310696300 7840 7840 7840 7840 0
188 20250418 161700 310696300 7840 7840 7840 7840 0
189 20250418 161600 310696300 7840 7840 7840 7840 0
190 20250418 161500 310696300 7840 7840 7840 7840 0
191 20250418 161400 310696300 7840 7840 7840 7840 0
192 20250418 161300 310696300 7840 7840 7840 7840 0
193 20250418 161200 310696300 7840 7840 7840 7840 0
194 20250418 161100 310696300 7840 7840 7840 7840 0
195 20250418 161000 310696300 7840 7840 7840 7840 0
196 20250418 160900 310696300 7840 7840 7840 7840 0
197 20250418 160800 310696300 7840 7840 7840 7840 0
198 20250418 160700 310696300 7840 7840 7840 7840 0
199 20250418 160600 310696300 7840 7840 7840 7840 0
200 20250418 160500 310696300 7840 7840 7840 7840 0
201 20250418 160400 310696300 7840 7840 7840 7840 0
202 20250418 160300 310696300 7840 7840 7840 7840 0
203 20250418 160200 310696300 7840 7840 7840 7840 0
204 20250418 160100 310696300 7840 7840 7840 7840 0
205 20250418 160000 310696300 7840 7840 7840 7840 0
206 20250418 155900 310696300 7840 7840 7840 7840 0
207 20250418 155800 310696300 7840 7840 7840 7840 0
208 20250418 155700 310696300 7840 7840 7840 7840 0
209 20250418 155600 310696300 7840 7840 7840 7840 0
210 20250418 155500 310696300 7840 7840 7840 7840 0
211 20250418 155400 310696300 7840 7840 7840 7840 0
212 20250418 155300 310696300 7840 7840 7840 7840 3789
213 20250418 155200 310696300 7840 7840 7840 7840 0
214 20250418 155100 310696300 7840 7840 7840 7840 0
215 20250418 155000 310696300 7840 7840 7840 7840 0
216 20250418 154900 310696300 7840 7840 7840 7840 0
217 20250418 154800 310696300 7840 7840 7840 7840 0
218 20250418 154700 310696300 7840 7840 7840 7840 0
219 20250418 154600 310696300 7840 7840 7840 7840 0
220 20250418 154500 310696300 7840 7840 7840 7840 0
221 20250418 154400 310696300 7840 7840 7840 7840 0
222 20250418 154300 310696300 7840 7840 7840 7840 0
223 20250418 154200 310696300 7840 7840 7840 7840 0
224 20250418 154100 310696300 7840 7840 7840 7840 0
225 20250418 154000 310696300 7840 7840 7840 7840 0
226 20250418 153900 310696300 7840 7840 7840 7840 0
227 20250418 153800 310696300 7840 7840 7840 7840 0
228 20250418 153700 310696300 7840 7840 7840 7840 0
229 20250418 153600 310696300 7840 7840 7840 7840 0
230 20250418 153500 310696300 7840 7840 7840 7840 0
231 20250418 153400 310696300 7840 7840 7840 7840 0
232 20250418 153300 310696300 7840 7840 7840 7840 0
233 20250418 153200 310696300 7840 7840 7840 7840 0
234 20250418 153100 310696300 7840 7840 7840 7840 0
235 20250418 153000 310696300 7840 7840 7840 7840 3789
236 20250418 152900 280990540 7820 7820 7820 7820 0
237 20250418 152800 280990540 7820 7820 7820 7820 0
238 20250418 152700 280990540 7820 7820 7820 7820 0
239 20250418 152600 280990540 7820 7820 7820 7820 0
240 20250418 152500 280990540 7820 7820 7820 7820 0
241 20250418 152400 280990540 7820 7820 7820 7820 0
242 20250418 152300 280990540 7820 7820 7820 7820 0
243 20250418 152200 280990540 7820 7820 7820 7820 0
244 20250418 152100 280990540 7820 7820 7820 7820 0
245 20250418 152000 280990540 7820 7820 7820 7820 0
246 20250418 151900 280990540 7820 7810 7820 7810 114
247 20250418 151800 280099270 7820 7800 7820 7800 161
248 20250418 151700 278842000 7800 7800 7820 7800 82
249 20250418 151600 278201180 7820 7810 7820 7810 28
250 20250418 151500 277982480 7810 7820 7820 7800 37
251 20250418 151400 277693340 7820 7810 7820 7790 91
252 20250418 151300 276983390 7810 7810 7810 7810 39
253 20250418 151200 276678800 7810 7810 7810 7790 41
254 20250418 151100 276358750 7810 7810 7810 7810 32
255 20250418 151000 276108830 7810 7790 7810 7790 32
256 20250418 150900 275858940 7790 7810 7810 7790 62
257 20250418 150800 275374740 7810 7780 7810 7780 326
258 20250418 150700 272834650 7810 7810 7810 7780 123
259 20250418 150600 271876630 7810 7780 7820 7780 88
260 20250418 150500 271190720 7790 7790 7820 7790 68
261 20250418 150400 270660190 7820 7820 7820 7820 27
262 20250418 150300 270449050 7820 7820 7820 7780 272
263 20250418 150200 268330020 7820 7800 7820 7780 286
264 20250418 150100 266098240 7800 7810 7810 7780 122
265 20250418 150000 265148430 7810 7810 7810 7810 36
266 20250418 145900 264867270 7810 7810 7810 7780 99
267 20250418 145800 264096150 7810 7800 7810 7790 157
268 20250418 145700 262872310 7810 7810 7810 7800 37
269 20250418 145600 262583370 7810 7810 7810 7800 27
270 20250418 145500 262372510 7810 7800 7810 7800 36
271 20250418 145400 262091430 7800 7800 7810 7790 250
272 20250418 145300 260143020 7800 7800 7820 7800 362
273 20250418 145200 257319100 7820 7820 7820 7820 0
274 20250418 145100 257319100 7820 7820 7820 7820 0
275 20250418 145000 257319100 7820 7820 7820 7820 0
276 20250418 144900 257319100 7820 7800 7820 7800 523
277 20250418 144800 253239000 7800 7800 7800 7800 0
278 20250418 144700 253239000 7800 7800 7800 7800 84
279 20250418 144600 252583800 7800 7800 7800 7800 15
280 20250418 144500 252466800 7800 7800 7800 7800 0
281 20250418 144400 252466800 7800 7800 7800 7800 9
282 20250418 144300 252396600 7820 7820 7820 7820 0
283 20250418 144200 252396600 7820 7820 7820 7820 0
284 20250418 144100 252396600 7820 7820 7820 7820 53
285 20250418 144000 251982140 7810 7800 7810 7800 2
286 20250418 143900 251966530 7790 7800 7800 7790 9
287 20250418 143800 251896360 7820 7800 7820 7800 203
288 20250418 143700 250312700 7790 7800 7800 7790 218
289 20250418 143600 248612430 7800 7810 7820 7800 141
290 20250418 143500 247511160 7820 7810 7820 7810 975
291 20250418 143400 239895750 7810 7800 7810 7800 186
292 20250418 143300 238444900 7810 7810 7810 7810 0
293 20250418 143200 238444900 7810 7790 7810 7790 353
294 20250418 143100 235691710 7790 7790 7790 7790 2
295 20250418 143000 235676130 7790 7790 7790 7790 65
296 20250418 142900 235169780 7790 7790 7790 7790 0
297 20250418 142800 235169780 7790 7790 7790 7790 0
298 20250418 142700 235169780 7790 7790 7790 7790 2
299 20250418 142600 235154200 7780 7790 7800 7780 131
300 20250418 142500 234134440 7800 7800 7800 7800 0
301 20250418 142400 234134440 7800 7800 7800 7800 1
302 20250418 142300 234126640 7800 7790 7800 7790 4
303 20250418 142200 234095450 7790 7790 7800 7790 282
304 20250418 142100 231898160 7790 7790 7790 7790 0
305 20250418 142000 231898160 7790 7790 7790 7790 0
306 20250418 141900 231898160 7790 7790 7790 7790 0
307 20250418 141800 231898160 7790 7780 7790 7780 123
308 20250418 141700 230941180 7780 7780 7780 7780 0
309 20250418 141600 230941180 7780 7780 7780 7780 0
310 20250418 141500 230941180 7780 7780 7790 7780 16
311 20250418 141400 230816580 7770 7770 7770 7770 0
312 20250418 141300 230816580 7770 7770 7770 7770 0
313 20250418 141200 230816580 7770 7780 7780 7770 19
314 20250418 141100 230668900 7790 7770 7790 7770 145
315 20250418 141000 229540890 7770 7770 7770 7770 5
316 20250418 140900 229502040 7790 7770 7790 7770 44
317 20250418 140800 229160110 7770 7770 7770 7770 26
318 20250418 140700 228958090 7770 7770 7770 7770 0
319 20250418 140600 228958090 7770 7770 7770 7770 0
320 20250418 140500 228958090 7770 7770 7770 7770 4
321 20250418 140400 228927010 7790 7770 7790 7770 135
322 20250418 140300 227877000 7770 7770 7770 7770 5
323 20250418 140200 227838150 7770 7770 7770 7770 9
324 20250418 140100 227768220 7780 7780 7780 7780 234
325 20250418 140000 225947700 7760 7760 7760 7760 4
326 20250418 135900 225916660 7760 7760 7780 7760 64
327 20250418 135800 225420000 7760 7760 7760 7760 27
328 20250418 135700 225210480 7780 7780 7780 7780 0
329 20250418 135600 225210480 7780 7780 7780 7780 3
330 20250418 135500 225187140 7760 7760 7760 7760 2
331 20250418 135400 225171620 7760 7760 7760 7760 0
332 20250418 135300 225171620 7760 7780 7780 7760 47
333 20250418 135200 224806830 7780 7770 7780 7770 59
334 20250418 135100 224348380 7780 7760 7780 7760 223
335 20250418 135000 222616040 7760 7760 7760 7760 3
336 20250418 134900 222592760 7760 7760 7760 7760 33
337 20250418 134800 222336680 7780 7780 7780 7760 51
338 20250418 134700 221940760 7770 7775 7775 7770 22
339 20250418 134600 221769815 7770 7770 7770 7770 4
340 20250418 134500 221738735 7780 7780 7780 7780 0
341 20250418 134400 221738735 7780 7780 7780 7780 0
342 20250418 134300 221738735 7780 7770 7780 7770 35
343 20250418 134200 221466775 7780 7750 7780 7750 213
344 20250418 134100 219812565 7750 7760 7760 7750 2
345 20250418 134000 219797055 7750 7750 7750 7750 3
346 20250418 133900 219773805 7750 7750 7750 7750 40
347 20250418 133800 219463805 7750 7750 7760 7750 154
348 20250418 133700 218270185 7750 7750 7750 7750 1
349 20250418 133600 218262435 7770 7750 7770 7750 36
350 20250418 133500 217983115 7780 7770 7780 7770 432
351 20250418 133400 214626195 7770 7770 7770 7770 10
352 20250418 133300 214548495 7770 7770 7770 7770 0
353 20250418 133200 214548495 7770 7740 7770 7740 72
354 20250418 133100 213991005 7750 7750 7750 7750 0
355 20250418 133000 213991005 7750 7760 7760 7750 25
356 20250418 132900 213797245 7760 7770 7770 7740 943
357 20250418 132800 206494995 7790 7780 7790 7740 2501
358 20250418 132700 187119365 7780 7780 7790 7770 362
359 20250418 132600 184302955 7770 7770 7770 7770 1
360 20250418 132500 184295185 7770 7770 7770 7770 1
361 20250418 132400 184287415 7770 7770 7770 7770 1
362 20250418 132300 184279645 7770 7770 7770 7770 0
363 20250418 132200 184279645 7770 7780 7780 7770 4
364 20250418 132100 184248535 7770 7770 7770 7770 27
365 20250418 132000 184038745 7780 7780 7780 7780 0
366 20250418 131900 184038745 7780 7780 7780 7780 0
367 20250418 131800 184038745 7780 7780 7780 7760 188
368 20250418 131700 182579725 7780 7780 7780 7780 0
369 20250418 131600 182579725 7780 7780 7780 7780 0
370 20250418 131500 182579725 7780 7780 7780 7780 0
371 20250418 131400 182579725 7780 7780 7780 7780 7
372 20250418 131300 182525265 7770 7770 7770 7770 0
373 20250418 131200 182525265 7770 7770 7770 7770 6
374 20250418 131100 182478645 7780 7780 7780 7780 0
375 20250418 131000 182478645 7780 7780 7780 7780 3
376 20250418 130900 182455305 7780 7780 7780 7780 0
377 20250418 130800 182455305 7780 7770 7780 7770 110
378 20250418 130700 181600515 7770 7770 7770 7770 0
379 20250418 130600 181600515 7770 7770 7770 7770 9
380 20250418 130500 181530585 7780 7780 7780 7780 0
381 20250418 130400 181530585 7780 7780 7780 7780 10
382 20250418 130300 181452785 7760 7770 7770 7760 34
383 20250418 130200 181188885 7770 7770 7770 7770 0
384 20250418 130100 181188885 7770 7780 7780 7770 119
385 20250418 130000 180264105 7760 7770 7780 7760 247
386 20250418 125900 178344945 7770 7770 7770 7770 100
387 20250418 125800 177567945 7760 7760 7760 7760 14
388 20250418 125700 177459305 7780 7780 7780 7780 0
389 20250418 125600 177459305 7780 7780 7780 7780 0
390 20250418 125500 177459305 7780 7780 7780 7760 162
391 20250418 125400 176199225 7760 7780 7780 7760 29
392 20250418 125300 175973645 7760 7780 7780 7760 18
393 20250418 125200 175833925 7770 7770 7780 7770 175
394 20250418 125100 174474075 7770 7770 7770 7770 41
395 20250418 125000 174155505 7770 7770 7770 7770 0
396 20250418 124900 174155505 7770 7770 7770 7770 74
397 20250418 124800 173580525 7780 7770 7780 7770 392
398 20250418 124700 170534515 7770 7770 7770 7770 2
399 20250418 124600 170518975 7760 7760 7770 7760 139
400 20250418 124500 169440295 7780 7760 7780 7760 75
401 20250418 124400 168856815 7760 7760 7760 7760 0
402 20250418 124300 168856815 7760 7770 7780 7760 109
403 20250418 124200 168010855 7780 7780 7780 7770 117
404 20250418 124100 167101465 7780 7780 7780 7780 0
405 20250418 124000 167101465 7780 7780 7780 7780 10
406 20250418 123900 167023665 7780 7780 7780 7780 69
407 20250418 123800 166486845 7780 7760 7780 7760 81
408 20250418 123700 165856925 7780 7780 7780 7780 15
409 20250418 123600 165740225 7770 7780 7780 7770 9
410 20250418 123500 165670265 7780 7780 7780 7770 147
411 20250418 123400 164526625 7780 7780 7780 7780 13
412 20250418 123300 164425485 7760 7760 7760 7760 6
413 20250418 123200 164378925 7760 7760 7780 7760 41
414 20250418 123100 164060705 7770 7770 7770 7770 0
415 20250418 123000 164060705 7770 7770 7770 7770 0
416 20250418 122900 164060705 7770 7780 7780 7770 38
417 20250418 122800 163765395 7780 7770 7780 7770 124
418 20250418 122700 162800685 7770 7770 7770 7770 2
419 20250418 122600 162785145 7780 7780 7780 7780 0
420 20250418 122500 162785145 7780 7780 7780 7780 0
421 20250418 122400 162785145 7780 7780 7780 7780 4
422 20250418 122300 162754025 7770 7770 7770 7770 2
423 20250418 122200 162738485 7770 7770 7780 7770 131
424 20250418 122100 161719775 7750 7750 7750 7750 0
425 20250418 122000 161719775 7750 7750 7750 7750 27
426 20250418 121900 161510525 7760 7760 7760 7760 8
427 20250418 121800 161448445 7750 7750 7750 7750 0
428 20250418 121700 161448445 7750 7750 7750 7750 0
429 20250418 121600 161448445 7750 7770 7770 7750 13
430 20250418 121500 161347675 7750 7750 7750 7750 0
431 20250418 121400 161347675 7750 7750 7750 7750 5
432 20250418 121300 161308925 7750 7750 7750 7750 0
433 20250418 121200 161308925 7750 7750 7750 7750 0
434 20250418 121100 161308925 7750 7750 7750 7750 22
435 20250418 121000 161138425 7770 7760 7770 7750 88
436 20250418 120900 160455630 7770 7760 7770 7760 185
437 20250418 120800 159019920 7750 7750 7750 7750 5
438 20250418 120700 158981170 7750 7750 7750 7750 28
439 20250418 120600 158764170 7750 7760 7760 7750 56
440 20250418 120500 158330140 7760 7760 7760 7760 0
441 20250418 120400 158330140 7760 7760 7760 7760 0
442 20250418 120300 158330140 7760 7760 7760 7760 0
443 20250418 120200 158330140 7760 7760 7760 7760 0
444 20250418 120100 158330140 7760 7760 7760 7760 23
445 20250418 120000 158151660 7760 7740 7760 7740 48
446 20250418 115900 157780020 7760 7760 7760 7760 2
447 20250418 115800 157764500 7760 7760 7760 7760 50
448 20250418 115700 157376500 7760 7750 7760 7750 2
449 20250418 115600 157360990 7750 7750 7750 7750 2
450 20250418 115500 157345490 7760 7760 7760 7760 0
451 20250418 115400 157345490 7760 7760 7760 7760 0
452 20250418 115300 157345490 7760 7760 7760 7760 0
453 20250418 115200 157345490 7760 7760 7760 7760 1
454 20250418 115100 157337730 7760 7760 7760 7750 4
455 20250418 115000 157306700 7750 7750 7750 7750 0
456 20250418 114900 157306700 7750 7750 7760 7750 37
457 20250418 114800 157019900 7760 7760 7760 7760 0
458 20250418 114700 157019900 7760 7760 7760 7760 0
459 20250418 114600 157019900 7760 7760 7760 7760 1
460 20250418 114500 157012140 7760 7760 7760 7760 2
461 20250418 114400 156996620 7760 7760 7760 7760 2
462 20250418 114300 156981100 7760 7750 7760 7740 143
463 20250418 114200 155873070 7760 7760 7760 7760 0
464 20250418 114100 155873070 7760 7760 7760 7760 1
465 20250418 114000 155865310 7750 7750 7750 7750 0
466 20250418 113900 155865310 7750 7750 7750 7750 0
467 20250418 113800 155865310 7750 7750 7750 7750 31
468 20250418 113700 155625060 7740 7740 7740 7740 0
469 20250418 113600 155625060 7740 7740 7740 7740 0
470 20250418 113500 155625060 7740 7740 7740 7740 0
471 20250418 113400 155625060 7740 7750 7770 7740 108
472 20250418 113300 154787020 7750 7740 7750 7740 19
473 20250418 113200 154639950 7740 7740 7740 7740 2
474 20250418 113100 154624470 7750 7750 7750 7750 1
475 20250418 113000 154616720 7740 7740 7740 7740 5
476 20250418 112900 154578020 7740 7740 7740 7740 0
477 20250418 112800 154578020 7740 7740 7740 7740 10
478 20250418 112700 154500620 7740 7740 7740 7740 41
479 20250418 112600 154183280 7750 7740 7750 7740 50
480 20250418 112500 153796220 7750 7750 7750 7740 198
481 20250418 112400 152263520 7780 7780 7780 7780 0
482 20250418 112300 152263520 7780 7780 7780 7780 0
483 20250418 112200 152263520 7780 7760 7780 7760 3
484 20250418 112100 152240220 7760 7760 7760 7760 21
485 20250418 112000 152077260 7750 7750 7760 7740 35
486 20250418 111900 151806120 7760 7760 7760 7760 11
487 20250418 111800 151720760 7760 7760 7760 7760 0
488 20250418 111700 151720760 7760 7760 7760 7760 0
489 20250418 111600 151720760 7760 7760 7760 7760 0
490 20250418 111500 151720760 7760 7760 7760 7760 1
491 20250418 111400 151713000 7740 7740 7760 7730 576
492 20250418 111300 147256250 7750 7750 7750 7750 10
493 20250418 111200 147178750 7760 7740 7760 7740 67
494 20250418 111100 146659770 7750 7750 7770 7750 148
495 20250418 111000 145512550 7750 7750 7750 7750 0
496 20250418 110900 145512550 7750 7750 7750 7750 10
497 20250418 110800 145435050 7750 7740 7750 7740 27
498 20250418 110700 145226000 7740 7740 7740 7740 0
499 20250418 110600 145226000 7740 7740 7740 7740 9
500 20250418 110500 145156340 7740 7740 7740 7740 137
501 20250418 110400 144095960 7750 7750 7750 7750 0
502 20250418 110300 144095960 7750 7750 7750 7750 0
503 20250418 110200 144095960 7750 7750 7750 7750 0
504 20250418 110100 144095960 7750 7750 7750 7750 22
505 20250418 110000 143925460 7760 7760 7760 7760 1
506 20250418 105900 143917700 7750 7750 7750 7740 286
507 20250418 105800 141701350 7750 7750 7750 7750 4
508 20250418 105700 141670350 7720 7720 7720 7720 0
509 20250418 105600 141670350 7720 7720 7720 7720 0
510 20250418 105500 141670350 7720 7720 7720 7720 1
511 20250418 105400 141662630 7720 7740 7740 7720 342
512 20250418 105300 139018170 7750 7750 7750 7750 0
513 20250418 105200 139018170 7750 7750 7750 7750 2
514 20250418 105100 139002670 7750 7750 7750 7750 0
515 20250418 105000 139002670 7750 7750 7750 7750 72
516 20250418 104900 138444670 7750 7750 7750 7750 0
517 20250418 104800 138444670 7750 7750 7750 7750 0
518 20250418 104700 138444670 7750 7750 7750 7750 6
519 20250418 104600 138398170 7740 7740 7740 7740 350
520 20250418 104500 135689170 7730 7730 7730 7730 1
521 20250418 104400 135681440 7740 7740 7740 7740 2
522 20250418 104300 135665960 7730 7720 7730 7720 35
523 20250418 104200 135395560 7730 7730 7730 7730 100
524 20250418 104100 134622560 7730 7740 7740 7720 650
525 20250418 104000 129598260 7730 7730 7730 7730 0
526 20250418 103900 129598260 7730 7730 7730 7730 0
527 20250418 103800 129598260 7730 7730 7730 7730 0
528 20250418 103700 129598260 7730 7770 7770 7730 410
529 20250418 103600 126425520 7770 7770 7770 7770 0
530 20250418 103500 126425520 7770 7770 7770 7770 0
531 20250418 103400 126425520 7770 7770 7770 7770 0
532 20250418 103300 126425520 7770 7770 7770 7770 0
533 20250418 103200 126425520 7770 7770 7770 7770 0
534 20250418 103100 126425520 7770 7770 7770 7770 0
535 20250418 103000 126425520 7770 7770 7770 7770 0
536 20250418 102900 126425520 7770 7770 7770 7770 0
537 20250418 102800 126425520 7770 7760 7770 7760 27
538 20250418 102700 126215770 7760 7760 7760 7760 0
539 20250418 102600 126215770 7760 7760 7760 7760 25
540 20250418 102500 126021770 7740 7740 7740 7740 59
541 20250418 102400 125565110 7740 7740 7740 7740 0
542 20250418 102300 125565110 7740 7740 7740 7740 0
543 20250418 102200 125565110 7740 7760 7760 7740 10
544 20250418 102100 125487570 7740 7740 7740 7740 108
545 20250418 102000 124651650 7740 7740 7740 7740 0
546 20250418 101900 124651650 7740 7740 7740 7740 0
547 20250418 101800 124651650 7740 7740 7740 7740 0
548 20250418 101700 124651650 7740 7740 7740 7740 0
549 20250418 101600 124651650 7740 7740 7740 7740 30
550 20250418 101500 124419450 7750 7750 7750 7750 1
551 20250418 101400 124411700 7740 7740 7740 7740 148
552 20250418 101300 123266180 7740 7750 7750 7740 1116
553 20250418 101200 114627370 7780 7780 7780 7780 0
554 20250418 101100 114627370 7780 7770 7780 7770 10
555 20250418 101000 114549620 7750 7750 7750 7750 17
556 20250418 100900 114417870 7760 7760 7760 7760 0
557 20250418 100800 114417870 7760 7760 7760 7760 0
558 20250418 100700 114417870 7760 7760 7760 7750 102
559 20250418 100600 113627350 7760 7770 7770 7750 28
560 20250418 100500 113410010 7760 7740 7780 7740 99
561 20250418 100400 112643650 7740 7740 7740 7740 83
562 20250418 100300 112001230 7740 7770 7770 7740 30
563 20250418 100200 111768640 7780 7770 7780 7770 13
564 20250418 100100 111667620 7770 7760 7770 7730 33
565 20250418 100000 111412130 7760 7760 7760 7730 163
566 20250418 095900 110151810 7740 7740 7740 7740 107
567 20250418 095800 109323630 7740 7745 7760 7740 106
568 20250418 095700 108503125 7740 7740 7770 7730 266
569 20250418 095600 106444535 7770 7750 7770 7740 203
570 20250418 095500 104872225 7770 7740 7770 7740 147
571 20250418 095400 103734355 7770 7770 7770 7770 0
572 20250418 095300 103734355 7770 7740 7770 7740 281
573 20250418 095200 101556795 7740 7750 7750 7730 355
574 20250418 095100 98809925 7750 7750 7750 7750 1
575 20250418 095000 98802175 7740 7740 7740 7740 0
576 20250418 094900 98802175 7740 7750 7750 7740 334
577 20250418 094800 96214815 7760 7760 7760 7760 22
578 20250418 094700 96044095 7770 7760 7780 7760 19
579 20250418 094600 95896465 7760 7780 7780 7760 7
580 20250418 094500 95842105 7760 7760 7760 7760 168
581 20250418 094400 94538425 7760 7750 7760 7750 7
582 20250418 094300 94484155 7780 7780 7780 7780 3
583 20250418 094200 94460815 7765 7765 7765 7765 0
584 20250418 094100 94460815 7765 7765 7765 7765 0
585 20250418 094000 94460815 7765 7765 7765 7765 1
586 20250418 093900 94453050 7750 7750 7750 7750 45
587 20250418 093800 94104300 7750 7750 7750 7750 12
588 20250418 093700 94011300 7780 7750 7780 7750 247
589 20250418 093600 92097010 7770 7770 7770 7770 0
590 20250418 093500 92097010 7770 7770 7770 7770 2
591 20250418 093400 92081470 7740 7750 7750 7740 256
592 20250418 093300 90099450 7750 7760 7760 7745 116
593 20250418 093200 89200160 7760 7760 7760 7760 0
594 20250418 093100 89200160 7760 7760 7760 7760 0
595 20250418 093000 89200160 7760 7760 7770 7760 399
596 20250418 092900 86103890 7760 7760 7760 7760 0
597 20250418 092800 86103890 7760 7760 7760 7760 1
598 20250418 092700 86096130 7780 7750 7780 7750 680
599 20250418 092600 80822290 7760 7760 7760 7760 18
600 20250418 092500 80682610 7780 7780 7780 7780 107
601 20250418 092400 79850150 7780 7780 7780 7780 5
602 20250418 092300 79811250 7760 7780 7780 7760 9
603 20250418 092200 79741390 7760 7770 7770 7760 1005
604 20250418 092100 71936450 7770 7790 7790 7770 205
605 20250418 092000 70341450 7810 7810 7810 7810 1
606 20250418 091900 70333640 7780 7780 7780 7780 0
607 20250418 091800 70333640 7780 7780 7780 7780 0
608 20250418 091700 70333640 7780 7780 7780 7780 0
609 20250418 091600 70333640 7780 7790 7800 7780 753
610 20250418 091500 64469660 7800 7810 7810 7800 34
611 20250418 091400 64204450 7800 7810 7810 7800 40
612 20250418 091300 63892250 7800 7800 7820 7800 46
613 20250418 091200 63533410 7800 7790 7810 7790 752
614 20250418 091100 57674480 7790 7790 7790 7790 1
615 20250418 091000 57666690 7780 7780 7790 7780 89
616 20250418 090900 56974260 7790 7790 7790 7790 123
617 20250418 090800 56016090 7790 7790 7790 7790 49
618 20250418 090700 55634380 7790 7790 7790 7790 403
619 20250418 090600 52495010 7790 7810 7810 7790 1402
620 20250418 090500 41553020 7810 7820 7830 7800 486
621 20250418 090400 37754320 7820 7820 7820 7790 220
622 20250418 090300 36035360 7790 7820 7820 7790 183
623 20250418 090200 34608700 7820 7790 7820 7750 1518
624 20250418 090100 22794170 7790 7840 7840 7790 599
625 20250418 090000 18116190 7830 7830 7920 7830 2313

8
060250/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
20250418,160537,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7840,-60,5,-0.76,310696300,39931,63.21,7830,7920,7720,10270,5530,7900,7780.83,15.18,0,-9309,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3149,6.96,1.05,12,0.10,1126.00,7480.00,12000,20240509,-34.67,6650,20241113,17.89,8550,-8.30,20250306,6860,14.29,20250203,12000,-34.67,20240509,6650,17.89,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,3574,N,00,N
20250418,150543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7820,-80,5,-1.01,271050290,34868,55.20,7830,7920,7720,10270,5530,7900,7773.61,15.18,0,-10872,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3141,6.94,1.05,12,0.09,1126.00,7480.00,12000,20240509,-34.83,6650,20241113,17.59,8550,-8.54,20250306,6860,13.99,20250203,12000,-34.83,20240509,6650,17.59,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,1415,N,00,N
20250418,140546,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7770,-130,5,-1.65,228958090,29471,46.65,7830,7920,7720,10270,5530,7900,7768.93,15.18,0,-8968,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3120,6.90,1.04,12,0.07,1126.00,7480.00,12000,20240509,-35.25,6650,20241113,16.84,8550,-9.12,20250306,6860,13.27,20250203,12000,-35.25,20240509,6650,16.84,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,1415,N,00,N
20250418,130545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,-120,5,-1.52,181530585,23356,36.97,7830,7920,7720,10270,5530,7900,7772.33,15.18,0,-8983,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3124,6.91,1.04,12,0.06,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,1415,N,00,N
20250418,120543,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7760,-140,5,-1.77,158330140,20370,32.25,7830,7920,7720,10270,5530,7900,7772.71,15.18,0,-7446,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3116,6.89,1.04,12,0.05,1126.00,7480.00,12000,20240509,-35.33,6650,20241113,16.69,8550,-9.24,20250306,6860,13.12,20250203,12000,-35.33,20240509,6650,16.69,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,1415,N,00,N
20250418,110546,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7740,-160,5,-2.03,145156340,18669,29.55,7830,7920,7720,10270,5530,7900,7775.26,15.18,0,-6635,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3108,6.87,1.03,12,0.05,1126.00,7480.00,12000,20240509,-35.50,6650,20241113,16.39,8550,-9.47,20250306,6860,12.83,20250203,12000,-35.50,20240509,6650,16.39,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,1415,N,00,N
20250418,100545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7780,-120,5,-1.52,113402250,14566,23.06,7830,7920,7730,10270,5530,7900,7785.41,15.18,0,-5590,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3124,6.91,1.04,12,0.04,1126.00,7480.00,12000,20240509,-35.17,6650,20241113,16.99,8550,-9.01,20250306,6860,13.41,20250203,12000,-35.17,20240509,6650,16.99,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,1415,N,00,N
20250418,090548,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7810,-90,5,-1.14,41553020,5319,8.42,7830,7920,7750,10270,5530,7900,7812.19,15.18,0,-2624,8040,7970,7850,7780,7660,8005,7815,201,2370,500,5840,10,1,40160611,3137,6.94,1.04,12,0.01,1126.00,7480.00,12000,20240509,-34.92,6650,20241113,17.44,8550,-8.65,20250306,6860,13.85,20250203,12000,-34.92,20240509,6650,17.44,20241113,1.79,Y,060250,500,200 억,,6094860,N,N,1415,N,00,N
20250417,160541,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7900,170,2,2.20,496145215,63169,146.69,7740,7920,7730,10040,5420,7730,7854.25,15.12,0,20435,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3173,7.02,1.06,12,0.16,1126.00,7480.00,12000,20240509,-34.17,6650,20241113,18.80,8550,-7.60,20250306,6860,15.16,20250203,12000,-34.17,20240509,6650,18.80,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,1415,N,00,N
20250417,150545,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7920,190,2,2.46,464731995,59195,137.46,7740,7920,7730,10040,5420,7730,7850.87,15.12,0,18487,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3181,7.03,1.06,12,0.15,1126.00,7480.00,12000,20240509,-34.00,6650,20241113,19.10,8550,-7.37,20250306,6860,15.45,20250203,12000,-34.00,20240509,6650,19.10,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,N,00,N
20250417,140548,55,40.00,KSQ150,,금융,N,N,N,Y,40,N,7850,120,2,1.55,363123735,46323,107.57,7740,7920,7730,10040,5420,7730,7838.95,15.12,0,19955,7903,7816,7763,7676,7623,7860,7720,201,2310,500,5720,10,1,40160611,3153,6.97,1.05,12,0.12,1126.00,7480.00,12000,20240509,-34.58,6650,20241113,18.05,8550,-8.19,20250306,6860,14.43,20250203,12000,-34.58,20240509,6650,18.05,20241113,1.79,Y,060250,500,200 억,,6071307,N,N,3053,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 160537 55 40.00 KSQ150 금융 N N N Y 40 N 7840 -60 5 -0.76 310696300 39931 63.21 7830 7920 7720 10270 5530 7900 7780.83 15.18 0 -9309 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3149 6.96 1.05 12 0.10 1126.00 7480.00 12000 20240509 -34.67 6650 20241113 17.89 8550 -8.30 20250306 6860 14.29 20250203 12000 -34.67 20240509 6650 17.89 20241113 1.79 Y 060250 500 200 억 6094860 N N 3574 N 00 N
3 20250418 150543 55 40.00 KSQ150 금융 N N N Y 40 N 7820 -80 5 -1.01 271050290 34868 55.20 7830 7920 7720 10270 5530 7900 7773.61 15.18 0 -10872 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3141 6.94 1.05 12 0.09 1126.00 7480.00 12000 20240509 -34.83 6650 20241113 17.59 8550 -8.54 20250306 6860 13.99 20250203 12000 -34.83 20240509 6650 17.59 20241113 1.79 Y 060250 500 200 억 6094860 N N 1415 N 00 N
4 20250418 140546 55 40.00 KSQ150 금융 N N N Y 40 N 7770 -130 5 -1.65 228958090 29471 46.65 7830 7920 7720 10270 5530 7900 7768.93 15.18 0 -8968 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3120 6.90 1.04 12 0.07 1126.00 7480.00 12000 20240509 -35.25 6650 20241113 16.84 8550 -9.12 20250306 6860 13.27 20250203 12000 -35.25 20240509 6650 16.84 20241113 1.79 Y 060250 500 200 억 6094860 N N 1415 N 00 N
5 20250418 130545 55 40.00 KSQ150 금융 N N N Y 40 N 7780 -120 5 -1.52 181530585 23356 36.97 7830 7920 7720 10270 5530 7900 7772.33 15.18 0 -8983 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3124 6.91 1.04 12 0.06 1126.00 7480.00 12000 20240509 -35.17 6650 20241113 16.99 8550 -9.01 20250306 6860 13.41 20250203 12000 -35.17 20240509 6650 16.99 20241113 1.79 Y 060250 500 200 억 6094860 N N 1415 N 00 N
6 20250418 120543 55 40.00 KSQ150 금융 N N N Y 40 N 7760 -140 5 -1.77 158330140 20370 32.25 7830 7920 7720 10270 5530 7900 7772.71 15.18 0 -7446 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3116 6.89 1.04 12 0.05 1126.00 7480.00 12000 20240509 -35.33 6650 20241113 16.69 8550 -9.24 20250306 6860 13.12 20250203 12000 -35.33 20240509 6650 16.69 20241113 1.79 Y 060250 500 200 억 6094860 N N 1415 N 00 N
7 20250418 110546 55 40.00 KSQ150 금융 N N N Y 40 N 7740 -160 5 -2.03 145156340 18669 29.55 7830 7920 7720 10270 5530 7900 7775.26 15.18 0 -6635 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3108 6.87 1.03 12 0.05 1126.00 7480.00 12000 20240509 -35.50 6650 20241113 16.39 8550 -9.47 20250306 6860 12.83 20250203 12000 -35.50 20240509 6650 16.39 20241113 1.79 Y 060250 500 200 억 6094860 N N 1415 N 00 N
8 20250418 100545 55 40.00 KSQ150 금융 N N N Y 40 N 7780 -120 5 -1.52 113402250 14566 23.06 7830 7920 7730 10270 5530 7900 7785.41 15.18 0 -5590 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3124 6.91 1.04 12 0.04 1126.00 7480.00 12000 20240509 -35.17 6650 20241113 16.99 8550 -9.01 20250306 6860 13.41 20250203 12000 -35.17 20240509 6650 16.99 20241113 1.79 Y 060250 500 200 억 6094860 N N 1415 N 00 N
9 20250418 090548 55 40.00 KSQ150 금융 N N N Y 40 N 7810 -90 5 -1.14 41553020 5319 8.42 7830 7920 7750 10270 5530 7900 7812.19 15.18 0 -2624 8040 7970 7850 7780 7660 8005 7815 201 2370 500 5840 10 1 40160611 3137 6.94 1.04 12 0.01 1126.00 7480.00 12000 20240509 -34.92 6650 20241113 17.44 8550 -8.65 20250306 6860 13.85 20250203 12000 -34.92 20240509 6650 17.44 20241113 1.79 Y 060250 500 200 억 6094860 N N 1415 N 00 N
10 20250417 160541 55 40.00 KSQ150 금융 N N N Y 40 N 7900 170 2 2.20 496145215 63169 146.69 7740 7920 7730 10040 5420 7730 7854.25 15.12 0 20435 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3173 7.02 1.06 12 0.16 1126.00 7480.00 12000 20240509 -34.17 6650 20241113 18.80 8550 -7.60 20250306 6860 15.16 20250203 12000 -34.17 20240509 6650 18.80 20241113 1.79 Y 060250 500 200 억 6071307 N N 1415 N 00 N
11 20250417 150545 55 40.00 KSQ150 금융 N N N Y 40 N 7920 190 2 2.46 464731995 59195 137.46 7740 7920 7730 10040 5420 7730 7850.87 15.12 0 18487 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3181 7.03 1.06 12 0.15 1126.00 7480.00 12000 20240509 -34.00 6650 20241113 19.10 8550 -7.37 20250306 6860 15.45 20250203 12000 -34.00 20240509 6650 19.10 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N
12 20250417 140548 55 40.00 KSQ150 금융 N N N Y 40 N 7850 120 2 1.55 363123735 46323 107.57 7740 7920 7730 10040 5420 7730 7838.95 15.12 0 19955 7903 7816 7763 7676 7623 7860 7720 201 2310 500 5720 10 1 40160611 3153 6.97 1.05 12 0.12 1126.00 7480.00 12000 20240509 -34.58 6650 20241113 18.05 8550 -8.19 20250306 6860 14.43 20250203 12000 -34.58 20240509 6650 18.05 20241113 1.79 Y 060250 500 200 억 6071307 N N 3053 N 00 N

1
060250/shorts/shorts-20250401.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250416,221294,40160611,1710602620,310441523030,0.55
20250415,222960,40160611,1727940000,311244735250,0.56
20250414,227154,40160611,1728641940,305622249710,0.57
20250411,234642,40160611,1783279200,305220643600,0.58
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250416 221294 40160611 1710602620 310441523030 0.55
3 20250415 222960 40160611 1727940000 311244735250 0.56
4 20250414 227154 40160611 1728641940 305622249710 0.57
5 20250411 234642 40160611 1783279200 305220643600 0.58