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

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
001750/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,12040,12140,12220,12020,22312,270340170,00,0.00,N,5,-60,
20250326,12100,12080,12300,12030,18547,224366860,00,0.00,N,2,20,
20250325,12080,12190,12190,12040,16121,194718140,00,0.00,N,5,-20,
20250324,12100,12150,12300,12090,19100,232820260,00,0.00,N,5,-10,
20250321,12110,12300,12300,12060,17570,212993260,00,0.00,N,5,-130,
20250320,12240,12500,12520,12190,32933,405316870,00,0.00,N,5,-260,
20250319,12500,12000,12500,11940,58969,723102315,00,0.00,N,2,500,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 12040 12140 12220 12020 22312 270340170 00 0.00 N 5 -60
3 20250326 12100 12080 12300 12030 18547 224366860 00 0.00 N 2 20
4 20250325 12080 12190 12190 12040 16121 194718140 00 0.00 N 5 -20
5 20250324 12100 12150 12300 12090 19100 232820260 00 0.00 N 5 -10
6 20250321 12110 12300 12300 12060 17570 212993260 00 0.00 N 5 -130
7 20250320 12240 12500 12520 12190 32933 405316870 00 0.00 N 5 -260
8 20250319 12500 12000 12500 11940 58969 723102315 00 0.00 N 2 500

5
001750/investor/investor-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250328,11820,-220,5,6291,-6210,10,75,-74,0,29303,1707,10,348,20,0,23012,7917,0,273,94,0
20250327,12040,-60,5,5746,-5800,46,69,-70,1,19067,3190,47,231,39,1,13321,8990,1,162,109,0
20250326,12100,20,2,-1894,2730,-18,-23,33,0,13290,5247,1,161,64,0,15184,2517,19,184,30,0
20250325,12080,-20,5,3907,-3890,-17,47,-47,0,14615,1505,1,176,18,0,10708,5395,18,129,65,0
20250324,12100,-10,5,4451,-4210,0,54,-52,0,17240,1749,2,210,21,0,12789,5959,2,156,73,0
20250321,12110,-130,5,149,-230,-18,2,-3,0,14408,3062,1,175,37,0,14259,3292,19,173,40,0
20250320,12240,-260,5,8151,-7967,15,100,-98,0,30683,2233,16,377,28,0,22532,10200,1,277,126,0
20250319,12500,500,2,-11457,11922,-21,-140,146,0,42790,16157,16,525,198,0,54247,4235,37,665,52,0
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250328 11820 -220 5 6291 -6210 10 75 -74 0 29303 1707 10 348 20 0 23012 7917 0 273 94 0
3 20250327 12040 -60 5 5746 -5800 46 69 -70 1 19067 3190 47 231 39 1 13321 8990 1 162 109 0
4 20250326 12100 20 2 -1894 2730 -18 -23 33 0 13290 5247 1 161 64 0 15184 2517 19 184 30 0
5 20250325 12080 -20 5 3907 -3890 -17 47 -47 0 14615 1505 1 176 18 0 10708 5395 18 129 65 0
6 20250324 12100 -10 5 4451 -4210 0 54 -52 0 17240 1749 2 210 21 0 12789 5959 2 156 73 0
7 20250321 12110 -130 5 149 -230 -18 2 -3 0 14408 3062 1 175 37 0 14259 3292 19 173 40 0
8 20250320 12240 -260 5 8151 -7967 15 100 -98 0 30683 2233 16 377 28 0 22532 10200 1 277 126 0
9 20250319 12500 500 2 -11457 11922 -21 -140 146 0 42790 16157 16 525 198 0 54247 4235 37 665 52 0

577
001750/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,183500,232820260,12100,12100,12100,12100,2003
20250324,183400,232820260,12100,12100,12100,12100,0
20250324,183300,232820260,12100,12100,12100,12100,0
20250324,183200,232820260,12100,12100,12100,12100,0
20250324,183100,232820260,12100,12100,12100,12100,0
20250324,183000,232820260,12100,12100,12100,12100,0
20250324,182900,232820260,12100,12100,12100,12100,0
20250324,182800,232820260,12100,12100,12100,12100,0
20250324,182700,232820260,12100,12100,12100,12100,0
20250324,182600,232820260,12100,12100,12100,12100,0
20250324,182500,232820260,12100,12100,12100,12100,0
20250324,182400,232820260,12100,12100,12100,12100,0
20250324,182300,232820260,12100,12100,12100,12100,0
20250324,182200,232820260,12100,12100,12100,12100,0
20250324,182100,232820260,12100,12100,12100,12100,0
20250324,182000,232820260,12100,12100,12100,12100,0
20250324,181900,232820260,12100,12100,12100,12100,0
20250324,181800,232820260,12100,12100,12100,12100,0
20250324,181700,232820260,12100,12100,12100,12100,0
20250324,181600,232820260,12100,12100,12100,12100,0
20250324,181500,232820260,12100,12100,12100,12100,0
20250324,181400,232820260,12100,12100,12100,12100,0
20250324,181300,232820260,12100,12100,12100,12100,0
20250324,181200,232820260,12100,12100,12100,12100,0
20250324,181100,232820260,12100,12100,12100,12100,0
20250324,181000,232820260,12100,12100,12100,12100,0
20250324,180900,232820260,12100,12100,12100,12100,0
20250324,180800,232820260,12100,12100,12100,12100,0
20250324,180700,232820260,12100,12100,12100,12100,0
20250324,180600,232820260,12100,12100,12100,12100,0
20250324,180500,232820260,12100,12100,12100,12100,2003
20250324,180400,232820260,12100,12100,12100,12100,0
20250324,180300,232820260,12100,12100,12100,12100,0
20250324,180200,232820260,12100,12100,12100,12100,0
20250324,180100,232820260,12100,12100,12100,12100,0
20250324,180000,232820260,12100,12100,12100,12100,0
20250324,175900,232820260,12100,12100,12100,12100,0
20250324,175800,232820260,12100,12100,12100,12100,0
20250324,175700,232820260,12100,12100,12100,12100,0
20250324,175600,232820260,12100,12100,12100,12100,0
20250324,175500,232820260,12100,12100,12100,12100,0
20250324,175400,232820260,12100,12100,12100,12100,0
20250324,175300,232820260,12100,12100,12100,12100,0
20250324,175200,232820260,12100,12100,12100,12100,0
20250324,175100,232820260,12100,12100,12100,12100,0
20250324,175000,232820260,12100,12100,12100,12100,0
20250324,174900,232820260,12100,12100,12100,12100,0
20250324,174800,232820260,12100,12100,12100,12100,0
20250324,174700,232820260,12100,12100,12100,12100,0
20250324,174600,232820260,12100,12100,12100,12100,0
20250324,174500,232820260,12100,12100,12100,12100,0
20250324,174400,232820260,12100,12100,12100,12100,0
20250324,174300,232820260,12100,12100,12100,12100,0
20250324,174200,232820260,12100,12100,12100,12100,0
20250324,174100,232820260,12100,12100,12100,12100,0
20250324,174000,232820260,12100,12100,12100,12100,0
20250324,173900,232820260,12100,12100,12100,12100,0
20250324,173800,232820260,12100,12100,12100,12100,0
20250324,173700,232820260,12100,12100,12100,12100,0
20250324,173600,232820260,12100,12100,12100,12100,0
20250324,173500,232820260,12100,12100,12100,12100,2003
20250324,173400,232820260,12100,12100,12100,12100,0
20250324,173300,232820260,12100,12100,12100,12100,0
20250324,173200,232820260,12100,12100,12100,12100,0
20250324,173100,232820260,12100,12100,12100,12100,0
20250324,173000,232820260,12100,12100,12100,12100,0
20250324,172900,232820260,12100,12100,12100,12100,0
20250324,172800,232820260,12100,12100,12100,12100,0
20250324,172700,232820260,12100,12100,12100,12100,0
20250324,172600,232820260,12100,12100,12100,12100,0
20250324,172500,232820260,12100,12100,12100,12100,0
20250324,172400,232820260,12100,12100,12100,12100,0
20250324,172300,232820260,12100,12100,12100,12100,0
20250324,172200,232820260,12100,12100,12100,12100,0
20250324,172100,232820260,12100,12100,12100,12100,0
20250324,172000,232820260,12100,12100,12100,12100,0
20250324,171900,232820260,12100,12100,12100,12100,0
20250324,171800,232820260,12100,12100,12100,12100,0
20250324,171700,232820260,12100,12100,12100,12100,0
20250324,171600,232820260,12100,12100,12100,12100,0
20250324,171500,232820260,12100,12100,12100,12100,0
20250324,171400,232820260,12100,12100,12100,12100,0
20250324,171300,232820260,12100,12100,12100,12100,0
20250324,171200,232820260,12100,12100,12100,12100,0
20250324,171100,232820260,12100,12100,12100,12100,0
20250324,171000,232820260,12100,12100,12100,12100,0
20250324,170900,232820260,12100,12100,12100,12100,0
20250324,170800,232820260,12100,12100,12100,12100,0
20250324,170700,232820260,12100,12100,12100,12100,0
20250324,170600,232820260,12100,12100,12100,12100,0
20250324,170500,232820260,12100,12100,12100,12100,2003
20250324,170400,232820260,12100,12100,12100,12100,0
20250324,170300,232820260,12100,12100,12100,12100,0
20250324,170200,232820260,12100,12100,12100,12100,0
20250324,170100,232820260,12100,12100,12100,12100,0
20250324,170000,232820260,12100,12100,12100,12100,0
20250324,165900,232820260,12100,12100,12100,12100,0
20250324,165800,232820260,12100,12100,12100,12100,0
20250324,165700,232820260,12100,12100,12100,12100,0
20250324,165600,232820260,12100,12100,12100,12100,0
20250324,165500,232820260,12100,12100,12100,12100,0
20250324,165400,232820260,12100,12100,12100,12100,0
20250324,165300,232820260,12100,12100,12100,12100,0
20250324,165200,232820260,12100,12100,12100,12100,0
20250324,165100,232820260,12100,12100,12100,12100,0
20250324,165000,232820260,12100,12100,12100,12100,0
20250324,164900,232820260,12100,12100,12100,12100,0
20250324,164800,232820260,12100,12100,12100,12100,0
20250324,164700,232820260,12100,12100,12100,12100,0
20250324,164600,232820260,12100,12100,12100,12100,0
20250324,164500,232820260,12100,12100,12100,12100,0
20250324,164400,232820260,12100,12100,12100,12100,0
20250324,164300,232820260,12100,12100,12100,12100,0
20250324,164200,232820260,12100,12100,12100,12100,0
20250324,164100,232820260,12100,12100,12100,12100,0
20250324,164000,232820260,12100,12100,12100,12100,0
20250324,163900,232820260,12100,12100,12100,12100,0
20250324,163800,232820260,12100,12100,12100,12100,0
20250324,163700,232820260,12100,12100,12100,12100,0
20250324,163600,232820260,12100,12100,12100,12100,0
20250324,163500,232820260,12100,12100,12100,12100,2003
20250324,163400,232820260,12100,12100,12100,12100,0
20250324,163300,232820260,12100,12100,12100,12100,0
20250324,163200,232820260,12100,12100,12100,12100,0
20250324,163100,232820260,12100,12100,12100,12100,0
20250324,163000,232820260,12100,12100,12100,12100,0
20250324,162900,232820260,12100,12100,12100,12100,0
20250324,162800,232820260,12100,12100,12100,12100,0
20250324,162700,232820260,12100,12100,12100,12100,0
20250324,162600,232820260,12100,12100,12100,12100,0
20250324,162500,232820260,12100,12100,12100,12100,0
20250324,162400,232820260,12100,12100,12100,12100,0
20250324,162300,232820260,12100,12100,12100,12100,0
20250324,162200,232820260,12100,12100,12100,12100,0
20250324,162100,232820260,12100,12100,12100,12100,0
20250324,162000,232820260,12100,12100,12100,12100,0
20250324,161900,232820260,12100,12100,12100,12100,0
20250324,161800,232820260,12100,12100,12100,12100,0
20250324,161700,232820260,12100,12100,12100,12100,0
20250324,161600,232820260,12100,12100,12100,12100,0
20250324,161500,232820260,12100,12100,12100,12100,0
20250324,161400,232820260,12100,12100,12100,12100,0
20250324,161300,232820260,12100,12100,12100,12100,0
20250324,161200,232820260,12100,12100,12100,12100,0
20250324,161100,232820260,12100,12100,12100,12100,0
20250324,161000,232820260,12100,12100,12100,12100,0
20250324,160900,232820260,12100,12100,12100,12100,0
20250324,160800,232820260,12100,12100,12100,12100,0
20250324,160700,232820260,12100,12100,12100,12100,0
20250324,160600,232820260,12100,12100,12100,12100,0
20250324,160500,232820260,12100,12100,12100,12100,2003
20250324,160400,232820260,12100,12100,12100,12100,0
20250324,160300,232820260,12100,12100,12100,12100,0
20250324,160200,232820260,12100,12100,12100,12100,0
20250324,160100,232820260,12100,12100,12100,12100,0
20250324,160000,232820260,12100,12100,12100,12100,0
20250324,155900,232820260,12100,12100,12100,12100,0
20250324,155800,232820260,12100,12100,12100,12100,0
20250324,155700,232820260,12100,12100,12100,12100,0
20250324,155600,232820260,12100,12100,12100,12100,0
20250324,155500,232820260,12100,12100,12100,12100,0
20250324,155400,232820260,12100,12100,12100,12100,0
20250324,155300,232820260,12100,12100,12100,12100,0
20250324,155200,232820260,12100,12100,12100,12100,0
20250324,155100,232820260,12100,12100,12100,12100,0
20250324,155000,232820260,12100,12100,12100,12100,0
20250324,154900,232820260,12100,12100,12100,12100,0
20250324,154800,232820260,12100,12100,12100,12100,0
20250324,154700,232820260,12100,12100,12100,12100,0
20250324,154600,232820260,12100,12100,12100,12100,0
20250324,154500,232820260,12100,12100,12100,12100,0
20250324,154400,232820260,12100,12100,12100,12100,0
20250324,154300,232820260,12100,12100,12100,12100,0
20250324,154200,232820260,12100,12100,12100,12100,0
20250324,154100,232820260,12100,12100,12100,12100,0
20250324,154000,232820260,12100,12100,12100,12100,0
20250324,153900,232820260,12100,12100,12100,12100,0
20250324,153800,232820260,12100,12100,12100,12100,0
20250324,153700,232820260,12100,12100,12100,12100,0
20250324,153600,232820260,12100,12100,12100,12100,0
20250324,153500,232820260,12100,12100,12100,12100,2003
20250324,153400,232820260,12100,12100,12100,12100,0
20250324,153300,232820260,12100,12100,12100,12100,0
20250324,153200,232820260,12100,12100,12100,12100,0
20250324,153100,232820260,12100,12100,12100,12100,0
20250324,153000,232820260,12100,12100,12100,12100,2003
20250324,152900,208583960,12120,12120,12120,12120,0
20250324,152800,208583960,12120,12120,12120,12120,0
20250324,152700,208583960,12120,12120,12120,12120,0
20250324,152600,208583960,12120,12120,12120,12120,0
20250324,152500,208583960,12120,12120,12120,12120,0
20250324,152400,208583960,12120,12120,12120,12120,0
20250324,152300,208583960,12120,12120,12120,12120,0
20250324,152200,208583960,12120,12120,12120,12120,0
20250324,152100,208583960,12120,12120,12120,12120,0
20250324,152000,208583960,12120,12120,12120,12120,0
20250324,151900,208583960,12120,12120,12120,12120,22
20250324,151800,208317320,12120,12120,12120,12120,14
20250324,151700,208147640,12110,12110,12110,12110,28
20250324,151600,207808560,12120,12120,12120,12120,41
20250324,151500,207311640,12110,12110,12110,12110,0
20250324,151400,207311640,12110,12110,12110,12110,19
20250324,151300,207081550,12120,12120,12120,12120,86
20250324,151200,206039230,12110,12110,12110,12110,0
20250324,151100,206039230,12110,12110,12110,12110,0
20250324,151000,206039230,12110,12110,12110,12110,2
20250324,150900,206015010,12110,12110,12110,12110,21
20250324,150800,205760700,12100,12100,12100,12100,0
20250324,150700,205760700,12100,12100,12100,12100,58
20250324,150600,205058900,12090,12090,12090,12090,0
20250324,150500,205058900,12090,12090,12090,12090,0
20250324,150400,205058900,12090,12090,12090,12090,0
20250324,150300,205058900,12090,12090,12090,12090,0
20250324,150200,205058900,12090,12090,12090,12090,0
20250324,150100,205058900,12090,12090,12090,12090,0
20250324,150000,205058900,12090,12100,12100,12090,346
20250324,145900,200875320,12100,12100,12100,12100,32
20250324,145800,200488120,12100,12100,12100,12100,200
20250324,145700,198068120,12100,12110,12110,12100,49
20250324,145600,197475070,12120,12120,12120,12120,0
20250324,145500,197475070,12120,12120,12120,12120,0
20250324,145400,197475070,12120,12120,12120,12120,3
20250324,145300,197438710,12120,12120,12120,12120,0
20250324,145200,197438710,12120,12120,12120,12120,2
20250324,145100,197414470,12110,12120,12120,12110,202
20250324,145000,194968230,12110,12110,12110,12110,0
20250324,144900,194968230,12110,12110,12110,12110,0
20250324,144800,194968230,12110,12110,12110,12110,0
20250324,144700,194968230,12110,12110,12110,12110,0
20250324,144600,194968230,12110,12110,12110,12110,0
20250324,144500,194968230,12110,12110,12110,12110,0
20250324,144400,194968230,12110,12110,12110,12110,77
20250324,144300,194035760,12110,12120,12120,12110,23
20250324,144200,193757210,12110,12110,12110,12110,0
20250324,144100,193757210,12110,12110,12110,12110,0
20250324,144000,193757210,12110,12110,12110,12110,0
20250324,143900,193757210,12110,12110,12110,12110,0
20250324,143800,193757210,12110,12110,12110,12110,0
20250324,143700,193757210,12110,12110,12110,12110,19
20250324,143600,193527120,12120,12120,12120,12120,0
20250324,143500,193527120,12120,12120,12120,12120,0
20250324,143400,193527120,12120,12120,12120,12120,0
20250324,143300,193527120,12120,12120,12120,12120,5
20250324,143200,193466520,12110,12110,12110,12110,0
20250324,143100,193466520,12110,12110,12110,12110,0
20250324,143000,193466520,12110,12110,12110,12110,0
20250324,142900,193466520,12110,12120,12120,12110,400
20250324,142800,188622500,12110,12110,12110,12110,0
20250324,142700,188622500,12110,12110,12110,12110,0
20250324,142600,188622500,12110,12120,12120,12110,100
20250324,142500,187410820,12120,12120,12120,12120,0
20250324,142400,187410820,12120,12130,12130,12120,319
20250324,142300,183544350,12130,12130,12130,12130,552
20250324,142200,176848590,12140,12140,12140,12140,0
20250324,142100,176848590,12140,12140,12140,12140,8
20250324,142000,176751470,12150,12150,12150,12150,0
20250324,141900,176751470,12150,12150,12150,12150,0
20250324,141800,176751470,12150,12150,12150,12150,0
20250324,141700,176751470,12150,12150,12150,12150,0
20250324,141600,176751470,12150,12150,12150,12150,0
20250324,141500,176751470,12150,12150,12150,12150,0
20250324,141400,176751470,12150,12150,12150,12150,1
20250324,141300,176739320,12150,12150,12150,12150,0
20250324,141200,176739320,12150,12150,12150,12150,40
20250324,141100,176253320,12140,12140,12140,12140,0
20250324,141000,176253320,12140,12140,12140,12140,0
20250324,140900,176253320,12140,12140,12140,12140,0
20250324,140800,176253320,12140,12140,12140,12140,0
20250324,140700,176253320,12140,12140,12140,12140,0
20250324,140600,176253320,12140,12140,12140,12140,46
20250324,140500,175694880,12140,12140,12140,12140,0
20250324,140400,175694880,12140,12140,12140,12140,56
20250324,140300,175015040,12150,12150,12150,12150,0
20250324,140200,175015040,12150,12150,12150,12150,0
20250324,140100,175015040,12150,12140,12150,12140,20
20250324,140000,174772230,12200,12200,12200,12200,0
20250324,135900,174772230,12200,12200,12200,12200,0
20250324,135800,174772230,12200,12200,12200,12200,0
20250324,135700,174772230,12200,12200,12200,12200,0
20250324,135600,174772230,12200,12130,12200,12130,2
20250324,135500,174747900,12130,12130,12130,12130,0
20250324,135400,174747900,12130,12130,12130,12130,0
20250324,135300,174747900,12130,12130,12130,12130,2
20250324,135200,174723640,12190,12190,12190,12190,0
20250324,135100,174723640,12190,12190,12190,12190,0
20250324,135000,174723640,12190,12190,12190,12190,0
20250324,134900,174723640,12190,12130,12190,12130,2
20250324,134800,174699320,12130,12130,12130,12130,0
20250324,134700,174699320,12130,12130,12130,12130,0
20250324,134600,174699320,12130,12130,12130,12130,0
20250324,134500,174699320,12130,12130,12130,12130,0
20250324,134400,174699320,12130,12130,12130,12130,0
20250324,134300,174699320,12130,12180,12180,12130,156
20250324,134200,172803680,12190,12190,12190,12190,0
20250324,134100,172803680,12190,12190,12190,12190,0
20250324,134000,172803680,12190,12190,12190,12190,0
20250324,133900,172803680,12190,12190,12190,12190,0
20250324,133800,172803680,12190,12190,12190,12190,0
20250324,133700,172803680,12190,12190,12190,12190,0
20250324,133600,172803680,12190,12190,12190,12190,0
20250324,133500,172803680,12190,12190,12190,12190,0
20250324,133400,172803680,12190,12190,12190,12190,0
20250324,133300,172803680,12190,12190,12190,12190,0
20250324,133200,172803680,12190,12190,12190,12190,0
20250324,133100,172803680,12190,12190,12190,12190,0
20250324,133000,172803680,12190,12190,12190,12190,0
20250324,132900,172803680,12190,12190,12190,12190,0
20250324,132800,172803680,12190,12190,12190,12190,0
20250324,132700,172803680,12190,12190,12190,12190,0
20250324,132600,172803680,12190,12190,12190,12190,0
20250324,132500,172803680,12190,12190,12190,12190,0
20250324,132400,172803680,12190,12190,12190,12190,0
20250324,132300,172803680,12190,12190,12190,12190,0
20250324,132200,172803680,12190,12190,12190,12190,0
20250324,132100,172803680,12190,12190,12190,12190,0
20250324,132000,172803680,12190,12190,12190,12190,2
20250324,131900,172779300,12200,12200,12200,12200,0
20250324,131800,172779300,12200,12200,12200,12200,0
20250324,131700,172779300,12200,12200,12200,12200,0
20250324,131600,172779300,12200,12200,12200,12200,0
20250324,131500,172779300,12200,12200,12200,12200,0
20250324,131400,172779300,12200,12200,12200,12200,0
20250324,131300,172779300,12200,12200,12200,12200,0
20250324,131200,172779300,12200,12200,12200,12200,0
20250324,131100,172779300,12200,12200,12200,12200,0
20250324,131000,172779300,12200,12200,12200,12200,9
20250324,130900,172669500,12190,12190,12190,12190,0
20250324,130800,172669500,12190,12190,12190,12190,0
20250324,130700,172669500,12190,12190,12190,12190,0
20250324,130600,172669500,12190,12190,12190,12190,0
20250324,130500,172669500,12190,12190,12190,12190,0
20250324,130400,172669500,12190,12190,12190,12190,0
20250324,130300,172669500,12190,12190,12190,12190,0
20250324,130200,172669500,12190,12190,12190,12190,1
20250324,130100,172657310,12200,12200,12200,12200,0
20250324,130000,172657310,12200,12200,12200,12200,0
20250324,125900,172657310,12200,12200,12200,12200,0
20250324,125800,172657310,12200,12200,12200,12200,10
20250324,125700,172535310,12180,12180,12180,12180,0
20250324,125600,172535310,12180,12180,12180,12180,0
20250324,125500,172535310,12180,12180,12180,12180,0
20250324,125400,172535310,12180,12180,12180,12180,0
20250324,125300,172535310,12180,12180,12180,12180,0
20250324,125200,172535310,12180,12180,12180,12180,0
20250324,125100,172535310,12180,12180,12180,12180,0
20250324,125000,172535310,12180,12180,12180,12180,0
20250324,124900,172535310,12180,12180,12180,12180,0
20250324,124800,172535310,12180,12180,12180,12180,0
20250324,124700,172535310,12180,12180,12180,12180,0
20250324,124600,172535310,12180,12180,12180,12180,0
20250324,124500,172535310,12180,12180,12180,12180,1
20250324,124400,172523130,12180,12180,12180,12180,0
20250324,124300,172523130,12180,12180,12180,12180,0
20250324,124200,172523130,12180,12180,12180,12180,2
20250324,124100,172498770,12230,12230,12230,12230,0
20250324,124000,172498770,12230,12230,12230,12230,0
20250324,123900,172498770,12230,12220,12230,12220,10
20250324,123800,172376550,12220,12220,12220,12220,0
20250324,123700,172376550,12220,12220,12220,12220,0
20250324,123600,172376550,12220,12220,12220,12220,0
20250324,123500,172376550,12220,12220,12220,12220,0
20250324,123400,172376550,12220,12220,12220,12220,0
20250324,123300,172376550,12220,12220,12220,12220,0
20250324,123200,172376550,12220,12220,12220,12220,0
20250324,123100,172376550,12220,12220,12220,12220,0
20250324,123000,172376550,12220,12220,12220,12220,0
20250324,122900,172376550,12220,12220,12220,12220,0
20250324,122800,172376550,12220,12220,12220,12220,0
20250324,122700,172376550,12220,12180,12220,12180,426
20250324,122600,167182390,12180,12180,12180,12180,0
20250324,122500,167182390,12180,12180,12180,12180,0
20250324,122400,167182390,12180,12180,12180,12180,0
20250324,122300,167182390,12180,12180,12180,12180,0
20250324,122200,167182390,12180,12180,12180,12180,0
20250324,122100,167182390,12180,12180,12180,12180,16
20250324,122000,166987510,12180,12180,12180,12180,2
20250324,121900,166963150,12180,12160,12180,12160,10
20250324,121800,166841530,12150,12150,12150,12150,0
20250324,121700,166841530,12150,12150,12150,12150,49
20250324,121600,166246180,12160,12160,12160,12160,0
20250324,121500,166246180,12160,12160,12160,12160,19
20250324,121400,166015140,12150,12160,12160,12150,3
20250324,121300,165978670,12160,12160,12160,12160,0
20250324,121200,165978670,12160,12160,12160,12160,2
20250324,121100,165954350,12160,12160,12160,12160,2
20250324,121000,165930030,12150,12150,12150,12150,0
20250324,120900,165930030,12150,12150,12150,12150,0
20250324,120800,165930030,12150,12150,12150,12150,0
20250324,120700,165930030,12150,12160,12160,12150,566
20250324,120600,159052970,12170,12170,12170,12170,0
20250324,120500,159052970,12170,12170,12170,12170,0
20250324,120400,159052970,12170,12180,12180,12170,165
20250324,120300,157044900,12180,12180,12180,12180,3
20250324,120200,157008360,12170,12170,12170,12170,0
20250324,120100,157008360,12170,12170,12170,12170,0
20250324,120000,157008360,12170,12170,12170,12170,4
20250324,115900,156959680,12170,12170,12170,12170,0
20250324,115800,156959680,12170,12170,12170,12170,0
20250324,115700,156959680,12170,12200,12200,12170,20
20250324,115600,156715710,12170,12170,12170,12170,0
20250324,115500,156715710,12170,12180,12180,12170,5
20250324,115400,156654840,12170,12170,12170,12170,0
20250324,115300,156654840,12170,12170,12170,12170,0
20250324,115200,156654840,12170,12170,12170,12170,5
20250324,115100,156593990,12220,12220,12220,12220,0
20250324,115000,156593990,12220,12220,12220,12220,0
20250324,114900,156593990,12220,12220,12220,12220,0
20250324,114800,156593990,12220,12220,12220,12220,0
20250324,114700,156593990,12220,12220,12220,12220,0
20250324,114600,156593990,12220,12220,12220,12220,0
20250324,114500,156593990,12220,12220,12220,12220,0
20250324,114400,156593990,12220,12220,12220,12220,0
20250324,114300,156593990,12220,12220,12220,12220,0
20250324,114200,156593990,12220,12220,12220,12220,0
20250324,114100,156593990,12220,12220,12220,12220,0
20250324,114000,156593990,12220,12220,12220,12220,0
20250324,113900,156593990,12220,12220,12220,12220,0
20250324,113800,156593990,12220,12220,12220,12220,0
20250324,113700,156593990,12220,12220,12220,12220,0
20250324,113600,156593990,12220,12220,12220,12220,0
20250324,113500,156593990,12220,12220,12220,12220,0
20250324,113400,156593990,12220,12220,12220,12220,0
20250324,113300,156593990,12220,12220,12220,12220,0
20250324,113200,156593990,12220,12220,12220,12220,0
20250324,113100,156593990,12220,12220,12220,12220,0
20250324,113000,156593990,12220,12220,12220,12220,0
20250324,112900,156593990,12220,12220,12220,12220,0
20250324,112800,156593990,12220,12220,12220,12220,0
20250324,112700,156593990,12220,12220,12220,12220,407
20250324,112600,151620450,12140,12140,12140,12140,0
20250324,112500,151620450,12140,12140,12140,12140,0
20250324,112400,151620450,12140,12140,12140,12140,0
20250324,112300,151620450,12140,12140,12140,12140,0
20250324,112200,151620450,12140,12140,12140,12140,0
20250324,112100,151620450,12140,12170,12170,12140,75
20250324,112000,150708990,12160,12160,12160,12160,0
20250324,111900,150708990,12160,12200,12200,12160,2580
20250324,111800,119252430,12200,12200,12200,12200,0
20250324,111700,119252430,12200,12200,12200,12200,5
20250324,111600,119191430,12200,12200,12200,12200,0
20250324,111500,119191430,12200,12200,12200,12200,0
20250324,111400,119191430,12200,12200,12200,12200,0
20250324,111300,119191430,12200,12200,12200,12200,1
20250324,111200,119179230,12230,12230,12230,12230,0
20250324,111100,119179230,12230,12230,12230,12230,1
20250324,111000,119167000,12210,12210,12210,12210,0
20250324,110900,119167000,12210,12210,12210,12210,15
20250324,110800,118983850,12240,12240,12240,12240,0
20250324,110700,118983850,12240,12240,12240,12240,0
20250324,110600,118983850,12240,12240,12240,12240,0
20250324,110500,118983850,12240,12240,12240,12240,0
20250324,110400,118983850,12240,12240,12240,12240,0
20250324,110300,118983850,12240,12240,12240,12240,0
20250324,110200,118983850,12240,12240,12240,12240,0
20250324,110100,118983850,12240,12240,12240,12240,0
20250324,110000,118983850,12240,12240,12240,12240,1
20250324,105900,118971610,12240,12240,12240,12240,0
20250324,105800,118971610,12240,12240,12240,12240,0
20250324,105700,118971610,12240,12240,12240,12240,0
20250324,105600,118971610,12240,12240,12240,12240,0
20250324,105500,118971610,12240,12240,12240,12240,0
20250324,105400,118971610,12240,12240,12240,12240,0
20250324,105300,118971610,12240,12240,12240,12240,0
20250324,105200,118971610,12240,12240,12240,12240,0
20250324,105100,118971610,12240,12240,12240,12240,0
20250324,105000,118971610,12240,12240,12240,12240,0
20250324,104900,118971610,12240,12240,12240,12240,0
20250324,104800,118971610,12240,12240,12240,12240,0
20250324,104700,118971610,12240,12240,12240,12240,0
20250324,104600,118971610,12240,12240,12240,12240,10
20250324,104500,118849210,12190,12200,12200,12190,500
20250324,104400,112753230,12240,12240,12240,12240,0
20250324,104300,112753230,12240,12240,12240,12240,0
20250324,104200,112753230,12240,12240,12240,12240,0
20250324,104100,112753230,12240,12240,12240,12240,0
20250324,104000,112753230,12240,12240,12240,12240,1
20250324,103900,112740990,12240,12240,12240,12240,0
20250324,103800,112740990,12240,12240,12240,12240,0
20250324,103700,112740990,12240,12240,12240,12240,6
20250324,103600,112667550,12230,12230,12230,12230,0
20250324,103500,112667550,12230,12230,12230,12230,131
20250324,103400,111065420,12230,12230,12230,12230,0
20250324,103300,111065420,12230,12240,12240,12230,1127
20250324,103200,97282200,12230,12230,12230,12230,0
20250324,103100,97282200,12230,12230,12230,12230,70
20250324,103000,96426100,12240,12240,12240,12240,0
20250324,102900,96426100,12240,12240,12240,12240,0
20250324,102800,96426100,12240,12240,12240,12240,1
20250324,102700,96413860,12240,12240,12240,12240,0
20250324,102600,96413860,12240,12240,12240,12240,7
20250324,102500,96328180,12240,12240,12240,12240,0
20250324,102400,96328180,12240,12240,12240,12240,30
20250324,102300,95960980,12230,12230,12230,12230,8
20250324,102200,95863140,12240,12240,12240,12240,0
20250324,102100,95863140,12240,12240,12240,12240,39
20250324,102000,95385780,12240,12240,12240,12240,0
20250324,101900,95385780,12240,12240,12240,12240,0
20250324,101800,95385780,12240,12240,12240,12240,0
20250324,101700,95385780,12240,12240,12240,12240,9
20250324,101600,95275620,12240,12240,12240,12240,0
20250324,101500,95275620,12240,12240,12240,12240,0
20250324,101400,95275620,12240,12240,12240,12240,0
20250324,101300,95275620,12240,12240,12240,12240,48
20250324,101200,94688100,12230,12240,12240,12230,3
20250324,101100,94651390,12240,12240,12240,12240,0
20250324,101000,94651390,12240,12240,12240,12240,19
20250324,100900,94418830,12240,12240,12240,12240,0
20250324,100800,94418830,12240,12240,12240,12240,0
20250324,100700,94418830,12240,12240,12240,12240,1
20250324,100600,94406590,12250,12250,12250,12250,0
20250324,100500,94406590,12250,12250,12250,12250,0
20250324,100400,94406590,12250,12250,12250,12250,1
20250324,100300,94394340,12250,12250,12250,12250,0
20250324,100200,94394340,12250,12240,12250,12240,100
20250324,100100,93169550,12230,12230,12230,12230,1039
20250324,100000,80462580,12240,12240,12240,12240,1
20250324,095900,80450340,12240,12240,12240,12240,54
20250324,095800,79789380,12240,12240,12240,12240,96
20250324,095700,78614340,12240,12240,12240,12240,0
20250324,095600,78614340,12240,12240,12240,12240,3
20250324,095500,78577620,12250,12250,12250,12250,0
20250324,095400,78577620,12250,12250,12250,12250,0
20250324,095300,78577620,12250,12240,12250,12240,86
20250324,095200,77524880,12250,12250,12250,12250,0
20250324,095100,77524880,12250,12250,12250,12250,0
20250324,095000,77524880,12250,12250,12250,12250,1
20250324,094900,77512630,12240,12240,12240,12240,0
20250324,094800,77512630,12240,12240,12240,12240,52
20250324,094700,76876150,12240,12240,12240,12240,0
20250324,094600,76876150,12240,12240,12240,12240,0
20250324,094500,76876150,12240,12240,12240,12240,0
20250324,094400,76876150,12240,12240,12240,12240,0
20250324,094300,76876150,12240,12240,12240,12240,0
20250324,094200,76876150,12240,12240,12240,12240,21
20250324,094100,76619110,12250,12250,12250,12250,0
20250324,094000,76619110,12250,12250,12250,12250,10
20250324,093900,76496610,12250,12250,12250,12250,0
20250324,093800,76496610,12250,12250,12250,12250,500
20250324,093700,70371610,12250,12250,12250,12250,0
20250324,093600,70371610,12250,12250,12250,12250,0
20250324,093500,70371610,12250,12250,12250,12250,0
20250324,093400,70371610,12250,12250,12250,12250,20
20250324,093300,70126610,12250,12250,12250,12250,0
20250324,093200,70126610,12250,12250,12250,12250,100
20250324,093100,68901610,12230,12230,12230,12230,448
20250324,093000,63422570,12230,12230,12230,12230,705
20250324,092900,54800420,12250,12250,12250,12250,0
20250324,092800,54800420,12250,12230,12250,12230,27
20250324,092700,54469870,12240,12240,12240,12240,60
20250324,092600,53735470,12230,12250,12250,12230,531
20250324,092500,47239340,12250,12250,12250,12250,22
20250324,092400,46969840,12270,12270,12270,12270,0
20250324,092300,46969840,12270,12270,12270,12270,0
20250324,092200,46969840,12270,12270,12270,12270,0
20250324,092100,46969840,12270,12270,12270,12270,0
20250324,092000,46969840,12270,12270,12270,12270,0
20250324,091900,46969840,12270,12270,12270,12270,0
20250324,091800,46969840,12270,12270,12270,12270,0
20250324,091700,46969840,12270,12270,12270,12270,611
20250324,091600,39472870,12280,12270,12280,12270,253
20250324,091500,36368530,12270,12270,12270,12270,0
20250324,091400,36368530,12270,12270,12270,12270,168
20250324,091300,34307170,12270,12270,12270,12210,261
20250324,091200,31105120,12250,12250,12250,12250,710
20250324,091100,22407620,12280,12280,12280,12280,0
20250324,091000,22407620,12280,12280,12280,12280,286
20250324,090900,18895540,12290,12280,12290,12280,3
20250324,090800,18858680,12290,12200,12300,12200,336
20250324,090700,14738880,12190,12190,12190,12190,0
20250324,090600,14738880,12190,12190,12190,12190,0
20250324,090500,14738880,12190,12190,12190,12190,22
20250324,090400,14470700,12160,12160,12160,12160,100
20250324,090300,13254700,12180,12180,12180,12180,20
20250324,090200,13011100,12160,12160,12160,12160,1065
20250324,090100,60700,12160,12160,12160,12160,0
20250324,090000,60700,12160,12150,12160,12120,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 183500 232820260 12100 12100 12100 12100 2003
3 20250324 183400 232820260 12100 12100 12100 12100 0
4 20250324 183300 232820260 12100 12100 12100 12100 0
5 20250324 183200 232820260 12100 12100 12100 12100 0
6 20250324 183100 232820260 12100 12100 12100 12100 0
7 20250324 183000 232820260 12100 12100 12100 12100 0
8 20250324 182900 232820260 12100 12100 12100 12100 0
9 20250324 182800 232820260 12100 12100 12100 12100 0
10 20250324 182700 232820260 12100 12100 12100 12100 0
11 20250324 182600 232820260 12100 12100 12100 12100 0
12 20250324 182500 232820260 12100 12100 12100 12100 0
13 20250324 182400 232820260 12100 12100 12100 12100 0
14 20250324 182300 232820260 12100 12100 12100 12100 0
15 20250324 182200 232820260 12100 12100 12100 12100 0
16 20250324 182100 232820260 12100 12100 12100 12100 0
17 20250324 182000 232820260 12100 12100 12100 12100 0
18 20250324 181900 232820260 12100 12100 12100 12100 0
19 20250324 181800 232820260 12100 12100 12100 12100 0
20 20250324 181700 232820260 12100 12100 12100 12100 0
21 20250324 181600 232820260 12100 12100 12100 12100 0
22 20250324 181500 232820260 12100 12100 12100 12100 0
23 20250324 181400 232820260 12100 12100 12100 12100 0
24 20250324 181300 232820260 12100 12100 12100 12100 0
25 20250324 181200 232820260 12100 12100 12100 12100 0
26 20250324 181100 232820260 12100 12100 12100 12100 0
27 20250324 181000 232820260 12100 12100 12100 12100 0
28 20250324 180900 232820260 12100 12100 12100 12100 0
29 20250324 180800 232820260 12100 12100 12100 12100 0
30 20250324 180700 232820260 12100 12100 12100 12100 0
31 20250324 180600 232820260 12100 12100 12100 12100 0
32 20250324 180500 232820260 12100 12100 12100 12100 2003
33 20250324 180400 232820260 12100 12100 12100 12100 0
34 20250324 180300 232820260 12100 12100 12100 12100 0
35 20250324 180200 232820260 12100 12100 12100 12100 0
36 20250324 180100 232820260 12100 12100 12100 12100 0
37 20250324 180000 232820260 12100 12100 12100 12100 0
38 20250324 175900 232820260 12100 12100 12100 12100 0
39 20250324 175800 232820260 12100 12100 12100 12100 0
40 20250324 175700 232820260 12100 12100 12100 12100 0
41 20250324 175600 232820260 12100 12100 12100 12100 0
42 20250324 175500 232820260 12100 12100 12100 12100 0
43 20250324 175400 232820260 12100 12100 12100 12100 0
44 20250324 175300 232820260 12100 12100 12100 12100 0
45 20250324 175200 232820260 12100 12100 12100 12100 0
46 20250324 175100 232820260 12100 12100 12100 12100 0
47 20250324 175000 232820260 12100 12100 12100 12100 0
48 20250324 174900 232820260 12100 12100 12100 12100 0
49 20250324 174800 232820260 12100 12100 12100 12100 0
50 20250324 174700 232820260 12100 12100 12100 12100 0
51 20250324 174600 232820260 12100 12100 12100 12100 0
52 20250324 174500 232820260 12100 12100 12100 12100 0
53 20250324 174400 232820260 12100 12100 12100 12100 0
54 20250324 174300 232820260 12100 12100 12100 12100 0
55 20250324 174200 232820260 12100 12100 12100 12100 0
56 20250324 174100 232820260 12100 12100 12100 12100 0
57 20250324 174000 232820260 12100 12100 12100 12100 0
58 20250324 173900 232820260 12100 12100 12100 12100 0
59 20250324 173800 232820260 12100 12100 12100 12100 0
60 20250324 173700 232820260 12100 12100 12100 12100 0
61 20250324 173600 232820260 12100 12100 12100 12100 0
62 20250324 173500 232820260 12100 12100 12100 12100 2003
63 20250324 173400 232820260 12100 12100 12100 12100 0
64 20250324 173300 232820260 12100 12100 12100 12100 0
65 20250324 173200 232820260 12100 12100 12100 12100 0
66 20250324 173100 232820260 12100 12100 12100 12100 0
67 20250324 173000 232820260 12100 12100 12100 12100 0
68 20250324 172900 232820260 12100 12100 12100 12100 0
69 20250324 172800 232820260 12100 12100 12100 12100 0
70 20250324 172700 232820260 12100 12100 12100 12100 0
71 20250324 172600 232820260 12100 12100 12100 12100 0
72 20250324 172500 232820260 12100 12100 12100 12100 0
73 20250324 172400 232820260 12100 12100 12100 12100 0
74 20250324 172300 232820260 12100 12100 12100 12100 0
75 20250324 172200 232820260 12100 12100 12100 12100 0
76 20250324 172100 232820260 12100 12100 12100 12100 0
77 20250324 172000 232820260 12100 12100 12100 12100 0
78 20250324 171900 232820260 12100 12100 12100 12100 0
79 20250324 171800 232820260 12100 12100 12100 12100 0
80 20250324 171700 232820260 12100 12100 12100 12100 0
81 20250324 171600 232820260 12100 12100 12100 12100 0
82 20250324 171500 232820260 12100 12100 12100 12100 0
83 20250324 171400 232820260 12100 12100 12100 12100 0
84 20250324 171300 232820260 12100 12100 12100 12100 0
85 20250324 171200 232820260 12100 12100 12100 12100 0
86 20250324 171100 232820260 12100 12100 12100 12100 0
87 20250324 171000 232820260 12100 12100 12100 12100 0
88 20250324 170900 232820260 12100 12100 12100 12100 0
89 20250324 170800 232820260 12100 12100 12100 12100 0
90 20250324 170700 232820260 12100 12100 12100 12100 0
91 20250324 170600 232820260 12100 12100 12100 12100 0
92 20250324 170500 232820260 12100 12100 12100 12100 2003
93 20250324 170400 232820260 12100 12100 12100 12100 0
94 20250324 170300 232820260 12100 12100 12100 12100 0
95 20250324 170200 232820260 12100 12100 12100 12100 0
96 20250324 170100 232820260 12100 12100 12100 12100 0
97 20250324 170000 232820260 12100 12100 12100 12100 0
98 20250324 165900 232820260 12100 12100 12100 12100 0
99 20250324 165800 232820260 12100 12100 12100 12100 0
100 20250324 165700 232820260 12100 12100 12100 12100 0
101 20250324 165600 232820260 12100 12100 12100 12100 0
102 20250324 165500 232820260 12100 12100 12100 12100 0
103 20250324 165400 232820260 12100 12100 12100 12100 0
104 20250324 165300 232820260 12100 12100 12100 12100 0
105 20250324 165200 232820260 12100 12100 12100 12100 0
106 20250324 165100 232820260 12100 12100 12100 12100 0
107 20250324 165000 232820260 12100 12100 12100 12100 0
108 20250324 164900 232820260 12100 12100 12100 12100 0
109 20250324 164800 232820260 12100 12100 12100 12100 0
110 20250324 164700 232820260 12100 12100 12100 12100 0
111 20250324 164600 232820260 12100 12100 12100 12100 0
112 20250324 164500 232820260 12100 12100 12100 12100 0
113 20250324 164400 232820260 12100 12100 12100 12100 0
114 20250324 164300 232820260 12100 12100 12100 12100 0
115 20250324 164200 232820260 12100 12100 12100 12100 0
116 20250324 164100 232820260 12100 12100 12100 12100 0
117 20250324 164000 232820260 12100 12100 12100 12100 0
118 20250324 163900 232820260 12100 12100 12100 12100 0
119 20250324 163800 232820260 12100 12100 12100 12100 0
120 20250324 163700 232820260 12100 12100 12100 12100 0
121 20250324 163600 232820260 12100 12100 12100 12100 0
122 20250324 163500 232820260 12100 12100 12100 12100 2003
123 20250324 163400 232820260 12100 12100 12100 12100 0
124 20250324 163300 232820260 12100 12100 12100 12100 0
125 20250324 163200 232820260 12100 12100 12100 12100 0
126 20250324 163100 232820260 12100 12100 12100 12100 0
127 20250324 163000 232820260 12100 12100 12100 12100 0
128 20250324 162900 232820260 12100 12100 12100 12100 0
129 20250324 162800 232820260 12100 12100 12100 12100 0
130 20250324 162700 232820260 12100 12100 12100 12100 0
131 20250324 162600 232820260 12100 12100 12100 12100 0
132 20250324 162500 232820260 12100 12100 12100 12100 0
133 20250324 162400 232820260 12100 12100 12100 12100 0
134 20250324 162300 232820260 12100 12100 12100 12100 0
135 20250324 162200 232820260 12100 12100 12100 12100 0
136 20250324 162100 232820260 12100 12100 12100 12100 0
137 20250324 162000 232820260 12100 12100 12100 12100 0
138 20250324 161900 232820260 12100 12100 12100 12100 0
139 20250324 161800 232820260 12100 12100 12100 12100 0
140 20250324 161700 232820260 12100 12100 12100 12100 0
141 20250324 161600 232820260 12100 12100 12100 12100 0
142 20250324 161500 232820260 12100 12100 12100 12100 0
143 20250324 161400 232820260 12100 12100 12100 12100 0
144 20250324 161300 232820260 12100 12100 12100 12100 0
145 20250324 161200 232820260 12100 12100 12100 12100 0
146 20250324 161100 232820260 12100 12100 12100 12100 0
147 20250324 161000 232820260 12100 12100 12100 12100 0
148 20250324 160900 232820260 12100 12100 12100 12100 0
149 20250324 160800 232820260 12100 12100 12100 12100 0
150 20250324 160700 232820260 12100 12100 12100 12100 0
151 20250324 160600 232820260 12100 12100 12100 12100 0
152 20250324 160500 232820260 12100 12100 12100 12100 2003
153 20250324 160400 232820260 12100 12100 12100 12100 0
154 20250324 160300 232820260 12100 12100 12100 12100 0
155 20250324 160200 232820260 12100 12100 12100 12100 0
156 20250324 160100 232820260 12100 12100 12100 12100 0
157 20250324 160000 232820260 12100 12100 12100 12100 0
158 20250324 155900 232820260 12100 12100 12100 12100 0
159 20250324 155800 232820260 12100 12100 12100 12100 0
160 20250324 155700 232820260 12100 12100 12100 12100 0
161 20250324 155600 232820260 12100 12100 12100 12100 0
162 20250324 155500 232820260 12100 12100 12100 12100 0
163 20250324 155400 232820260 12100 12100 12100 12100 0
164 20250324 155300 232820260 12100 12100 12100 12100 0
165 20250324 155200 232820260 12100 12100 12100 12100 0
166 20250324 155100 232820260 12100 12100 12100 12100 0
167 20250324 155000 232820260 12100 12100 12100 12100 0
168 20250324 154900 232820260 12100 12100 12100 12100 0
169 20250324 154800 232820260 12100 12100 12100 12100 0
170 20250324 154700 232820260 12100 12100 12100 12100 0
171 20250324 154600 232820260 12100 12100 12100 12100 0
172 20250324 154500 232820260 12100 12100 12100 12100 0
173 20250324 154400 232820260 12100 12100 12100 12100 0
174 20250324 154300 232820260 12100 12100 12100 12100 0
175 20250324 154200 232820260 12100 12100 12100 12100 0
176 20250324 154100 232820260 12100 12100 12100 12100 0
177 20250324 154000 232820260 12100 12100 12100 12100 0
178 20250324 153900 232820260 12100 12100 12100 12100 0
179 20250324 153800 232820260 12100 12100 12100 12100 0
180 20250324 153700 232820260 12100 12100 12100 12100 0
181 20250324 153600 232820260 12100 12100 12100 12100 0
182 20250324 153500 232820260 12100 12100 12100 12100 2003
183 20250324 153400 232820260 12100 12100 12100 12100 0
184 20250324 153300 232820260 12100 12100 12100 12100 0
185 20250324 153200 232820260 12100 12100 12100 12100 0
186 20250324 153100 232820260 12100 12100 12100 12100 0
187 20250324 153000 232820260 12100 12100 12100 12100 2003
188 20250324 152900 208583960 12120 12120 12120 12120 0
189 20250324 152800 208583960 12120 12120 12120 12120 0
190 20250324 152700 208583960 12120 12120 12120 12120 0
191 20250324 152600 208583960 12120 12120 12120 12120 0
192 20250324 152500 208583960 12120 12120 12120 12120 0
193 20250324 152400 208583960 12120 12120 12120 12120 0
194 20250324 152300 208583960 12120 12120 12120 12120 0
195 20250324 152200 208583960 12120 12120 12120 12120 0
196 20250324 152100 208583960 12120 12120 12120 12120 0
197 20250324 152000 208583960 12120 12120 12120 12120 0
198 20250324 151900 208583960 12120 12120 12120 12120 22
199 20250324 151800 208317320 12120 12120 12120 12120 14
200 20250324 151700 208147640 12110 12110 12110 12110 28
201 20250324 151600 207808560 12120 12120 12120 12120 41
202 20250324 151500 207311640 12110 12110 12110 12110 0
203 20250324 151400 207311640 12110 12110 12110 12110 19
204 20250324 151300 207081550 12120 12120 12120 12120 86
205 20250324 151200 206039230 12110 12110 12110 12110 0
206 20250324 151100 206039230 12110 12110 12110 12110 0
207 20250324 151000 206039230 12110 12110 12110 12110 2
208 20250324 150900 206015010 12110 12110 12110 12110 21
209 20250324 150800 205760700 12100 12100 12100 12100 0
210 20250324 150700 205760700 12100 12100 12100 12100 58
211 20250324 150600 205058900 12090 12090 12090 12090 0
212 20250324 150500 205058900 12090 12090 12090 12090 0
213 20250324 150400 205058900 12090 12090 12090 12090 0
214 20250324 150300 205058900 12090 12090 12090 12090 0
215 20250324 150200 205058900 12090 12090 12090 12090 0
216 20250324 150100 205058900 12090 12090 12090 12090 0
217 20250324 150000 205058900 12090 12100 12100 12090 346
218 20250324 145900 200875320 12100 12100 12100 12100 32
219 20250324 145800 200488120 12100 12100 12100 12100 200
220 20250324 145700 198068120 12100 12110 12110 12100 49
221 20250324 145600 197475070 12120 12120 12120 12120 0
222 20250324 145500 197475070 12120 12120 12120 12120 0
223 20250324 145400 197475070 12120 12120 12120 12120 3
224 20250324 145300 197438710 12120 12120 12120 12120 0
225 20250324 145200 197438710 12120 12120 12120 12120 2
226 20250324 145100 197414470 12110 12120 12120 12110 202
227 20250324 145000 194968230 12110 12110 12110 12110 0
228 20250324 144900 194968230 12110 12110 12110 12110 0
229 20250324 144800 194968230 12110 12110 12110 12110 0
230 20250324 144700 194968230 12110 12110 12110 12110 0
231 20250324 144600 194968230 12110 12110 12110 12110 0
232 20250324 144500 194968230 12110 12110 12110 12110 0
233 20250324 144400 194968230 12110 12110 12110 12110 77
234 20250324 144300 194035760 12110 12120 12120 12110 23
235 20250324 144200 193757210 12110 12110 12110 12110 0
236 20250324 144100 193757210 12110 12110 12110 12110 0
237 20250324 144000 193757210 12110 12110 12110 12110 0
238 20250324 143900 193757210 12110 12110 12110 12110 0
239 20250324 143800 193757210 12110 12110 12110 12110 0
240 20250324 143700 193757210 12110 12110 12110 12110 19
241 20250324 143600 193527120 12120 12120 12120 12120 0
242 20250324 143500 193527120 12120 12120 12120 12120 0
243 20250324 143400 193527120 12120 12120 12120 12120 0
244 20250324 143300 193527120 12120 12120 12120 12120 5
245 20250324 143200 193466520 12110 12110 12110 12110 0
246 20250324 143100 193466520 12110 12110 12110 12110 0
247 20250324 143000 193466520 12110 12110 12110 12110 0
248 20250324 142900 193466520 12110 12120 12120 12110 400
249 20250324 142800 188622500 12110 12110 12110 12110 0
250 20250324 142700 188622500 12110 12110 12110 12110 0
251 20250324 142600 188622500 12110 12120 12120 12110 100
252 20250324 142500 187410820 12120 12120 12120 12120 0
253 20250324 142400 187410820 12120 12130 12130 12120 319
254 20250324 142300 183544350 12130 12130 12130 12130 552
255 20250324 142200 176848590 12140 12140 12140 12140 0
256 20250324 142100 176848590 12140 12140 12140 12140 8
257 20250324 142000 176751470 12150 12150 12150 12150 0
258 20250324 141900 176751470 12150 12150 12150 12150 0
259 20250324 141800 176751470 12150 12150 12150 12150 0
260 20250324 141700 176751470 12150 12150 12150 12150 0
261 20250324 141600 176751470 12150 12150 12150 12150 0
262 20250324 141500 176751470 12150 12150 12150 12150 0
263 20250324 141400 176751470 12150 12150 12150 12150 1
264 20250324 141300 176739320 12150 12150 12150 12150 0
265 20250324 141200 176739320 12150 12150 12150 12150 40
266 20250324 141100 176253320 12140 12140 12140 12140 0
267 20250324 141000 176253320 12140 12140 12140 12140 0
268 20250324 140900 176253320 12140 12140 12140 12140 0
269 20250324 140800 176253320 12140 12140 12140 12140 0
270 20250324 140700 176253320 12140 12140 12140 12140 0
271 20250324 140600 176253320 12140 12140 12140 12140 46
272 20250324 140500 175694880 12140 12140 12140 12140 0
273 20250324 140400 175694880 12140 12140 12140 12140 56
274 20250324 140300 175015040 12150 12150 12150 12150 0
275 20250324 140200 175015040 12150 12150 12150 12150 0
276 20250324 140100 175015040 12150 12140 12150 12140 20
277 20250324 140000 174772230 12200 12200 12200 12200 0
278 20250324 135900 174772230 12200 12200 12200 12200 0
279 20250324 135800 174772230 12200 12200 12200 12200 0
280 20250324 135700 174772230 12200 12200 12200 12200 0
281 20250324 135600 174772230 12200 12130 12200 12130 2
282 20250324 135500 174747900 12130 12130 12130 12130 0
283 20250324 135400 174747900 12130 12130 12130 12130 0
284 20250324 135300 174747900 12130 12130 12130 12130 2
285 20250324 135200 174723640 12190 12190 12190 12190 0
286 20250324 135100 174723640 12190 12190 12190 12190 0
287 20250324 135000 174723640 12190 12190 12190 12190 0
288 20250324 134900 174723640 12190 12130 12190 12130 2
289 20250324 134800 174699320 12130 12130 12130 12130 0
290 20250324 134700 174699320 12130 12130 12130 12130 0
291 20250324 134600 174699320 12130 12130 12130 12130 0
292 20250324 134500 174699320 12130 12130 12130 12130 0
293 20250324 134400 174699320 12130 12130 12130 12130 0
294 20250324 134300 174699320 12130 12180 12180 12130 156
295 20250324 134200 172803680 12190 12190 12190 12190 0
296 20250324 134100 172803680 12190 12190 12190 12190 0
297 20250324 134000 172803680 12190 12190 12190 12190 0
298 20250324 133900 172803680 12190 12190 12190 12190 0
299 20250324 133800 172803680 12190 12190 12190 12190 0
300 20250324 133700 172803680 12190 12190 12190 12190 0
301 20250324 133600 172803680 12190 12190 12190 12190 0
302 20250324 133500 172803680 12190 12190 12190 12190 0
303 20250324 133400 172803680 12190 12190 12190 12190 0
304 20250324 133300 172803680 12190 12190 12190 12190 0
305 20250324 133200 172803680 12190 12190 12190 12190 0
306 20250324 133100 172803680 12190 12190 12190 12190 0
307 20250324 133000 172803680 12190 12190 12190 12190 0
308 20250324 132900 172803680 12190 12190 12190 12190 0
309 20250324 132800 172803680 12190 12190 12190 12190 0
310 20250324 132700 172803680 12190 12190 12190 12190 0
311 20250324 132600 172803680 12190 12190 12190 12190 0
312 20250324 132500 172803680 12190 12190 12190 12190 0
313 20250324 132400 172803680 12190 12190 12190 12190 0
314 20250324 132300 172803680 12190 12190 12190 12190 0
315 20250324 132200 172803680 12190 12190 12190 12190 0
316 20250324 132100 172803680 12190 12190 12190 12190 0
317 20250324 132000 172803680 12190 12190 12190 12190 2
318 20250324 131900 172779300 12200 12200 12200 12200 0
319 20250324 131800 172779300 12200 12200 12200 12200 0
320 20250324 131700 172779300 12200 12200 12200 12200 0
321 20250324 131600 172779300 12200 12200 12200 12200 0
322 20250324 131500 172779300 12200 12200 12200 12200 0
323 20250324 131400 172779300 12200 12200 12200 12200 0
324 20250324 131300 172779300 12200 12200 12200 12200 0
325 20250324 131200 172779300 12200 12200 12200 12200 0
326 20250324 131100 172779300 12200 12200 12200 12200 0
327 20250324 131000 172779300 12200 12200 12200 12200 9
328 20250324 130900 172669500 12190 12190 12190 12190 0
329 20250324 130800 172669500 12190 12190 12190 12190 0
330 20250324 130700 172669500 12190 12190 12190 12190 0
331 20250324 130600 172669500 12190 12190 12190 12190 0
332 20250324 130500 172669500 12190 12190 12190 12190 0
333 20250324 130400 172669500 12190 12190 12190 12190 0
334 20250324 130300 172669500 12190 12190 12190 12190 0
335 20250324 130200 172669500 12190 12190 12190 12190 1
336 20250324 130100 172657310 12200 12200 12200 12200 0
337 20250324 130000 172657310 12200 12200 12200 12200 0
338 20250324 125900 172657310 12200 12200 12200 12200 0
339 20250324 125800 172657310 12200 12200 12200 12200 10
340 20250324 125700 172535310 12180 12180 12180 12180 0
341 20250324 125600 172535310 12180 12180 12180 12180 0
342 20250324 125500 172535310 12180 12180 12180 12180 0
343 20250324 125400 172535310 12180 12180 12180 12180 0
344 20250324 125300 172535310 12180 12180 12180 12180 0
345 20250324 125200 172535310 12180 12180 12180 12180 0
346 20250324 125100 172535310 12180 12180 12180 12180 0
347 20250324 125000 172535310 12180 12180 12180 12180 0
348 20250324 124900 172535310 12180 12180 12180 12180 0
349 20250324 124800 172535310 12180 12180 12180 12180 0
350 20250324 124700 172535310 12180 12180 12180 12180 0
351 20250324 124600 172535310 12180 12180 12180 12180 0
352 20250324 124500 172535310 12180 12180 12180 12180 1
353 20250324 124400 172523130 12180 12180 12180 12180 0
354 20250324 124300 172523130 12180 12180 12180 12180 0
355 20250324 124200 172523130 12180 12180 12180 12180 2
356 20250324 124100 172498770 12230 12230 12230 12230 0
357 20250324 124000 172498770 12230 12230 12230 12230 0
358 20250324 123900 172498770 12230 12220 12230 12220 10
359 20250324 123800 172376550 12220 12220 12220 12220 0
360 20250324 123700 172376550 12220 12220 12220 12220 0
361 20250324 123600 172376550 12220 12220 12220 12220 0
362 20250324 123500 172376550 12220 12220 12220 12220 0
363 20250324 123400 172376550 12220 12220 12220 12220 0
364 20250324 123300 172376550 12220 12220 12220 12220 0
365 20250324 123200 172376550 12220 12220 12220 12220 0
366 20250324 123100 172376550 12220 12220 12220 12220 0
367 20250324 123000 172376550 12220 12220 12220 12220 0
368 20250324 122900 172376550 12220 12220 12220 12220 0
369 20250324 122800 172376550 12220 12220 12220 12220 0
370 20250324 122700 172376550 12220 12180 12220 12180 426
371 20250324 122600 167182390 12180 12180 12180 12180 0
372 20250324 122500 167182390 12180 12180 12180 12180 0
373 20250324 122400 167182390 12180 12180 12180 12180 0
374 20250324 122300 167182390 12180 12180 12180 12180 0
375 20250324 122200 167182390 12180 12180 12180 12180 0
376 20250324 122100 167182390 12180 12180 12180 12180 16
377 20250324 122000 166987510 12180 12180 12180 12180 2
378 20250324 121900 166963150 12180 12160 12180 12160 10
379 20250324 121800 166841530 12150 12150 12150 12150 0
380 20250324 121700 166841530 12150 12150 12150 12150 49
381 20250324 121600 166246180 12160 12160 12160 12160 0
382 20250324 121500 166246180 12160 12160 12160 12160 19
383 20250324 121400 166015140 12150 12160 12160 12150 3
384 20250324 121300 165978670 12160 12160 12160 12160 0
385 20250324 121200 165978670 12160 12160 12160 12160 2
386 20250324 121100 165954350 12160 12160 12160 12160 2
387 20250324 121000 165930030 12150 12150 12150 12150 0
388 20250324 120900 165930030 12150 12150 12150 12150 0
389 20250324 120800 165930030 12150 12150 12150 12150 0
390 20250324 120700 165930030 12150 12160 12160 12150 566
391 20250324 120600 159052970 12170 12170 12170 12170 0
392 20250324 120500 159052970 12170 12170 12170 12170 0
393 20250324 120400 159052970 12170 12180 12180 12170 165
394 20250324 120300 157044900 12180 12180 12180 12180 3
395 20250324 120200 157008360 12170 12170 12170 12170 0
396 20250324 120100 157008360 12170 12170 12170 12170 0
397 20250324 120000 157008360 12170 12170 12170 12170 4
398 20250324 115900 156959680 12170 12170 12170 12170 0
399 20250324 115800 156959680 12170 12170 12170 12170 0
400 20250324 115700 156959680 12170 12200 12200 12170 20
401 20250324 115600 156715710 12170 12170 12170 12170 0
402 20250324 115500 156715710 12170 12180 12180 12170 5
403 20250324 115400 156654840 12170 12170 12170 12170 0
404 20250324 115300 156654840 12170 12170 12170 12170 0
405 20250324 115200 156654840 12170 12170 12170 12170 5
406 20250324 115100 156593990 12220 12220 12220 12220 0
407 20250324 115000 156593990 12220 12220 12220 12220 0
408 20250324 114900 156593990 12220 12220 12220 12220 0
409 20250324 114800 156593990 12220 12220 12220 12220 0
410 20250324 114700 156593990 12220 12220 12220 12220 0
411 20250324 114600 156593990 12220 12220 12220 12220 0
412 20250324 114500 156593990 12220 12220 12220 12220 0
413 20250324 114400 156593990 12220 12220 12220 12220 0
414 20250324 114300 156593990 12220 12220 12220 12220 0
415 20250324 114200 156593990 12220 12220 12220 12220 0
416 20250324 114100 156593990 12220 12220 12220 12220 0
417 20250324 114000 156593990 12220 12220 12220 12220 0
418 20250324 113900 156593990 12220 12220 12220 12220 0
419 20250324 113800 156593990 12220 12220 12220 12220 0
420 20250324 113700 156593990 12220 12220 12220 12220 0
421 20250324 113600 156593990 12220 12220 12220 12220 0
422 20250324 113500 156593990 12220 12220 12220 12220 0
423 20250324 113400 156593990 12220 12220 12220 12220 0
424 20250324 113300 156593990 12220 12220 12220 12220 0
425 20250324 113200 156593990 12220 12220 12220 12220 0
426 20250324 113100 156593990 12220 12220 12220 12220 0
427 20250324 113000 156593990 12220 12220 12220 12220 0
428 20250324 112900 156593990 12220 12220 12220 12220 0
429 20250324 112800 156593990 12220 12220 12220 12220 0
430 20250324 112700 156593990 12220 12220 12220 12220 407
431 20250324 112600 151620450 12140 12140 12140 12140 0
432 20250324 112500 151620450 12140 12140 12140 12140 0
433 20250324 112400 151620450 12140 12140 12140 12140 0
434 20250324 112300 151620450 12140 12140 12140 12140 0
435 20250324 112200 151620450 12140 12140 12140 12140 0
436 20250324 112100 151620450 12140 12170 12170 12140 75
437 20250324 112000 150708990 12160 12160 12160 12160 0
438 20250324 111900 150708990 12160 12200 12200 12160 2580
439 20250324 111800 119252430 12200 12200 12200 12200 0
440 20250324 111700 119252430 12200 12200 12200 12200 5
441 20250324 111600 119191430 12200 12200 12200 12200 0
442 20250324 111500 119191430 12200 12200 12200 12200 0
443 20250324 111400 119191430 12200 12200 12200 12200 0
444 20250324 111300 119191430 12200 12200 12200 12200 1
445 20250324 111200 119179230 12230 12230 12230 12230 0
446 20250324 111100 119179230 12230 12230 12230 12230 1
447 20250324 111000 119167000 12210 12210 12210 12210 0
448 20250324 110900 119167000 12210 12210 12210 12210 15
449 20250324 110800 118983850 12240 12240 12240 12240 0
450 20250324 110700 118983850 12240 12240 12240 12240 0
451 20250324 110600 118983850 12240 12240 12240 12240 0
452 20250324 110500 118983850 12240 12240 12240 12240 0
453 20250324 110400 118983850 12240 12240 12240 12240 0
454 20250324 110300 118983850 12240 12240 12240 12240 0
455 20250324 110200 118983850 12240 12240 12240 12240 0
456 20250324 110100 118983850 12240 12240 12240 12240 0
457 20250324 110000 118983850 12240 12240 12240 12240 1
458 20250324 105900 118971610 12240 12240 12240 12240 0
459 20250324 105800 118971610 12240 12240 12240 12240 0
460 20250324 105700 118971610 12240 12240 12240 12240 0
461 20250324 105600 118971610 12240 12240 12240 12240 0
462 20250324 105500 118971610 12240 12240 12240 12240 0
463 20250324 105400 118971610 12240 12240 12240 12240 0
464 20250324 105300 118971610 12240 12240 12240 12240 0
465 20250324 105200 118971610 12240 12240 12240 12240 0
466 20250324 105100 118971610 12240 12240 12240 12240 0
467 20250324 105000 118971610 12240 12240 12240 12240 0
468 20250324 104900 118971610 12240 12240 12240 12240 0
469 20250324 104800 118971610 12240 12240 12240 12240 0
470 20250324 104700 118971610 12240 12240 12240 12240 0
471 20250324 104600 118971610 12240 12240 12240 12240 10
472 20250324 104500 118849210 12190 12200 12200 12190 500
473 20250324 104400 112753230 12240 12240 12240 12240 0
474 20250324 104300 112753230 12240 12240 12240 12240 0
475 20250324 104200 112753230 12240 12240 12240 12240 0
476 20250324 104100 112753230 12240 12240 12240 12240 0
477 20250324 104000 112753230 12240 12240 12240 12240 1
478 20250324 103900 112740990 12240 12240 12240 12240 0
479 20250324 103800 112740990 12240 12240 12240 12240 0
480 20250324 103700 112740990 12240 12240 12240 12240 6
481 20250324 103600 112667550 12230 12230 12230 12230 0
482 20250324 103500 112667550 12230 12230 12230 12230 131
483 20250324 103400 111065420 12230 12230 12230 12230 0
484 20250324 103300 111065420 12230 12240 12240 12230 1127
485 20250324 103200 97282200 12230 12230 12230 12230 0
486 20250324 103100 97282200 12230 12230 12230 12230 70
487 20250324 103000 96426100 12240 12240 12240 12240 0
488 20250324 102900 96426100 12240 12240 12240 12240 0
489 20250324 102800 96426100 12240 12240 12240 12240 1
490 20250324 102700 96413860 12240 12240 12240 12240 0
491 20250324 102600 96413860 12240 12240 12240 12240 7
492 20250324 102500 96328180 12240 12240 12240 12240 0
493 20250324 102400 96328180 12240 12240 12240 12240 30
494 20250324 102300 95960980 12230 12230 12230 12230 8
495 20250324 102200 95863140 12240 12240 12240 12240 0
496 20250324 102100 95863140 12240 12240 12240 12240 39
497 20250324 102000 95385780 12240 12240 12240 12240 0
498 20250324 101900 95385780 12240 12240 12240 12240 0
499 20250324 101800 95385780 12240 12240 12240 12240 0
500 20250324 101700 95385780 12240 12240 12240 12240 9
501 20250324 101600 95275620 12240 12240 12240 12240 0
502 20250324 101500 95275620 12240 12240 12240 12240 0
503 20250324 101400 95275620 12240 12240 12240 12240 0
504 20250324 101300 95275620 12240 12240 12240 12240 48
505 20250324 101200 94688100 12230 12240 12240 12230 3
506 20250324 101100 94651390 12240 12240 12240 12240 0
507 20250324 101000 94651390 12240 12240 12240 12240 19
508 20250324 100900 94418830 12240 12240 12240 12240 0
509 20250324 100800 94418830 12240 12240 12240 12240 0
510 20250324 100700 94418830 12240 12240 12240 12240 1
511 20250324 100600 94406590 12250 12250 12250 12250 0
512 20250324 100500 94406590 12250 12250 12250 12250 0
513 20250324 100400 94406590 12250 12250 12250 12250 1
514 20250324 100300 94394340 12250 12250 12250 12250 0
515 20250324 100200 94394340 12250 12240 12250 12240 100
516 20250324 100100 93169550 12230 12230 12230 12230 1039
517 20250324 100000 80462580 12240 12240 12240 12240 1
518 20250324 095900 80450340 12240 12240 12240 12240 54
519 20250324 095800 79789380 12240 12240 12240 12240 96
520 20250324 095700 78614340 12240 12240 12240 12240 0
521 20250324 095600 78614340 12240 12240 12240 12240 3
522 20250324 095500 78577620 12250 12250 12250 12250 0
523 20250324 095400 78577620 12250 12250 12250 12250 0
524 20250324 095300 78577620 12250 12240 12250 12240 86
525 20250324 095200 77524880 12250 12250 12250 12250 0
526 20250324 095100 77524880 12250 12250 12250 12250 0
527 20250324 095000 77524880 12250 12250 12250 12250 1
528 20250324 094900 77512630 12240 12240 12240 12240 0
529 20250324 094800 77512630 12240 12240 12240 12240 52
530 20250324 094700 76876150 12240 12240 12240 12240 0
531 20250324 094600 76876150 12240 12240 12240 12240 0
532 20250324 094500 76876150 12240 12240 12240 12240 0
533 20250324 094400 76876150 12240 12240 12240 12240 0
534 20250324 094300 76876150 12240 12240 12240 12240 0
535 20250324 094200 76876150 12240 12240 12240 12240 21
536 20250324 094100 76619110 12250 12250 12250 12250 0
537 20250324 094000 76619110 12250 12250 12250 12250 10
538 20250324 093900 76496610 12250 12250 12250 12250 0
539 20250324 093800 76496610 12250 12250 12250 12250 500
540 20250324 093700 70371610 12250 12250 12250 12250 0
541 20250324 093600 70371610 12250 12250 12250 12250 0
542 20250324 093500 70371610 12250 12250 12250 12250 0
543 20250324 093400 70371610 12250 12250 12250 12250 20
544 20250324 093300 70126610 12250 12250 12250 12250 0
545 20250324 093200 70126610 12250 12250 12250 12250 100
546 20250324 093100 68901610 12230 12230 12230 12230 448
547 20250324 093000 63422570 12230 12230 12230 12230 705
548 20250324 092900 54800420 12250 12250 12250 12250 0
549 20250324 092800 54800420 12250 12230 12250 12230 27
550 20250324 092700 54469870 12240 12240 12240 12240 60
551 20250324 092600 53735470 12230 12250 12250 12230 531
552 20250324 092500 47239340 12250 12250 12250 12250 22
553 20250324 092400 46969840 12270 12270 12270 12270 0
554 20250324 092300 46969840 12270 12270 12270 12270 0
555 20250324 092200 46969840 12270 12270 12270 12270 0
556 20250324 092100 46969840 12270 12270 12270 12270 0
557 20250324 092000 46969840 12270 12270 12270 12270 0
558 20250324 091900 46969840 12270 12270 12270 12270 0
559 20250324 091800 46969840 12270 12270 12270 12270 0
560 20250324 091700 46969840 12270 12270 12270 12270 611
561 20250324 091600 39472870 12280 12270 12280 12270 253
562 20250324 091500 36368530 12270 12270 12270 12270 0
563 20250324 091400 36368530 12270 12270 12270 12270 168
564 20250324 091300 34307170 12270 12270 12270 12210 261
565 20250324 091200 31105120 12250 12250 12250 12250 710
566 20250324 091100 22407620 12280 12280 12280 12280 0
567 20250324 091000 22407620 12280 12280 12280 12280 286
568 20250324 090900 18895540 12290 12280 12290 12280 3
569 20250324 090800 18858680 12290 12200 12300 12200 336
570 20250324 090700 14738880 12190 12190 12190 12190 0
571 20250324 090600 14738880 12190 12190 12190 12190 0
572 20250324 090500 14738880 12190 12190 12190 12190 22
573 20250324 090400 14470700 12160 12160 12160 12160 100
574 20250324 090300 13254700 12180 12180 12180 12180 20
575 20250324 090200 13011100 12160 12160 12160 12160 1065
576 20250324 090100 60700 12160 12160 12160 12160 0
577 20250324 090000 60700 12160 12150 12160 12120 5

577
001750/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,183500,194718140,12080,12080,12080,12080,286
20250325,183400,194718140,12080,12080,12080,12080,0
20250325,183300,194718140,12080,12080,12080,12080,0
20250325,183200,194718140,12080,12080,12080,12080,0
20250325,183100,194718140,12080,12080,12080,12080,0
20250325,183000,194718140,12080,12080,12080,12080,0
20250325,182900,194718140,12080,12080,12080,12080,0
20250325,182800,194718140,12080,12080,12080,12080,0
20250325,182700,194718140,12080,12080,12080,12080,0
20250325,182600,194718140,12080,12080,12080,12080,0
20250325,182500,194718140,12080,12080,12080,12080,0
20250325,182400,194718140,12080,12080,12080,12080,0
20250325,182300,194718140,12080,12080,12080,12080,0
20250325,182200,194718140,12080,12080,12080,12080,0
20250325,182100,194718140,12080,12080,12080,12080,0
20250325,182000,194718140,12080,12080,12080,12080,0
20250325,181900,194718140,12080,12080,12080,12080,0
20250325,181800,194718140,12080,12080,12080,12080,0
20250325,181700,194718140,12080,12080,12080,12080,0
20250325,181600,194718140,12080,12080,12080,12080,0
20250325,181500,194718140,12080,12080,12080,12080,0
20250325,181400,194718140,12080,12080,12080,12080,0
20250325,181300,194718140,12080,12080,12080,12080,0
20250325,181200,194718140,12080,12080,12080,12080,0
20250325,181100,194718140,12080,12080,12080,12080,0
20250325,181000,194718140,12080,12080,12080,12080,0
20250325,180900,194718140,12080,12080,12080,12080,0
20250325,180800,194718140,12080,12080,12080,12080,0
20250325,180700,194718140,12080,12080,12080,12080,0
20250325,180600,194718140,12080,12080,12080,12080,0
20250325,180500,194718140,12080,12080,12080,12080,286
20250325,180400,194718140,12080,12080,12080,12080,0
20250325,180300,194718140,12080,12080,12080,12080,0
20250325,180200,194718140,12080,12080,12080,12080,0
20250325,180100,194718140,12080,12080,12080,12080,0
20250325,180000,194718140,12080,12080,12080,12080,0
20250325,175900,194718140,12080,12080,12080,12080,0
20250325,175800,194718140,12080,12080,12080,12080,0
20250325,175700,194718140,12080,12080,12080,12080,0
20250325,175600,194718140,12080,12080,12080,12080,0
20250325,175500,194718140,12080,12080,12080,12080,0
20250325,175400,194718140,12080,12080,12080,12080,0
20250325,175300,194718140,12080,12080,12080,12080,0
20250325,175200,194718140,12080,12080,12080,12080,0
20250325,175100,194718140,12080,12080,12080,12080,0
20250325,175000,194718140,12080,12080,12080,12080,0
20250325,174900,194718140,12080,12080,12080,12080,0
20250325,174800,194718140,12080,12080,12080,12080,0
20250325,174700,194718140,12080,12080,12080,12080,0
20250325,174600,194718140,12080,12080,12080,12080,0
20250325,174500,194718140,12080,12080,12080,12080,0
20250325,174400,194718140,12080,12080,12080,12080,0
20250325,174300,194718140,12080,12080,12080,12080,0
20250325,174200,194718140,12080,12080,12080,12080,0
20250325,174100,194718140,12080,12080,12080,12080,0
20250325,174000,194718140,12080,12080,12080,12080,0
20250325,173900,194718140,12080,12080,12080,12080,0
20250325,173800,194718140,12080,12080,12080,12080,0
20250325,173700,194718140,12080,12080,12080,12080,0
20250325,173600,194718140,12080,12080,12080,12080,0
20250325,173500,194718140,12080,12080,12080,12080,286
20250325,173400,194718140,12080,12080,12080,12080,0
20250325,173300,194718140,12080,12080,12080,12080,0
20250325,173200,194718140,12080,12080,12080,12080,0
20250325,173100,194718140,12080,12080,12080,12080,0
20250325,173000,194718140,12080,12080,12080,12080,0
20250325,172900,194718140,12080,12080,12080,12080,0
20250325,172800,194718140,12080,12080,12080,12080,0
20250325,172700,194718140,12080,12080,12080,12080,0
20250325,172600,194718140,12080,12080,12080,12080,0
20250325,172500,194718140,12080,12080,12080,12080,0
20250325,172400,194718140,12080,12080,12080,12080,0
20250325,172300,194718140,12080,12080,12080,12080,0
20250325,172200,194718140,12080,12080,12080,12080,0
20250325,172100,194718140,12080,12080,12080,12080,0
20250325,172000,194718140,12080,12080,12080,12080,0
20250325,171900,194718140,12080,12080,12080,12080,0
20250325,171800,194718140,12080,12080,12080,12080,0
20250325,171700,194718140,12080,12080,12080,12080,0
20250325,171600,194718140,12080,12080,12080,12080,0
20250325,171500,194718140,12080,12080,12080,12080,0
20250325,171400,194718140,12080,12080,12080,12080,0
20250325,171300,194718140,12080,12080,12080,12080,0
20250325,171200,194718140,12080,12080,12080,12080,0
20250325,171100,194718140,12080,12080,12080,12080,0
20250325,171000,194718140,12080,12080,12080,12080,0
20250325,170900,194718140,12080,12080,12080,12080,0
20250325,170800,194718140,12080,12080,12080,12080,0
20250325,170700,194718140,12080,12080,12080,12080,0
20250325,170600,194718140,12080,12080,12080,12080,0
20250325,170500,194718140,12080,12080,12080,12080,286
20250325,170400,194718140,12080,12080,12080,12080,0
20250325,170300,194718140,12080,12080,12080,12080,0
20250325,170200,194718140,12080,12080,12080,12080,0
20250325,170100,194718140,12080,12080,12080,12080,0
20250325,170000,194718140,12080,12080,12080,12080,0
20250325,165900,194718140,12080,12080,12080,12080,0
20250325,165800,194718140,12080,12080,12080,12080,0
20250325,165700,194718140,12080,12080,12080,12080,0
20250325,165600,194718140,12080,12080,12080,12080,0
20250325,165500,194718140,12080,12080,12080,12080,0
20250325,165400,194718140,12080,12080,12080,12080,0
20250325,165300,194718140,12080,12080,12080,12080,0
20250325,165200,194718140,12080,12080,12080,12080,0
20250325,165100,194718140,12080,12080,12080,12080,0
20250325,165000,194718140,12080,12080,12080,12080,0
20250325,164900,194718140,12080,12080,12080,12080,0
20250325,164800,194718140,12080,12080,12080,12080,0
20250325,164700,194718140,12080,12080,12080,12080,0
20250325,164600,194718140,12080,12080,12080,12080,0
20250325,164500,194718140,12080,12080,12080,12080,0
20250325,164400,194718140,12080,12080,12080,12080,0
20250325,164300,194718140,12080,12080,12080,12080,0
20250325,164200,194718140,12080,12080,12080,12080,0
20250325,164100,194718140,12080,12080,12080,12080,0
20250325,164000,194718140,12080,12080,12080,12080,0
20250325,163900,194718140,12080,12080,12080,12080,0
20250325,163800,194718140,12080,12080,12080,12080,0
20250325,163700,194718140,12080,12080,12080,12080,0
20250325,163600,194718140,12080,12080,12080,12080,0
20250325,163500,194718140,12080,12080,12080,12080,286
20250325,163400,194718140,12080,12080,12080,12080,0
20250325,163300,194718140,12080,12080,12080,12080,0
20250325,163200,194718140,12080,12080,12080,12080,0
20250325,163100,194718140,12080,12080,12080,12080,0
20250325,163000,194718140,12080,12080,12080,12080,0
20250325,162900,194718140,12080,12080,12080,12080,0
20250325,162800,194718140,12080,12080,12080,12080,0
20250325,162700,194718140,12080,12080,12080,12080,0
20250325,162600,194718140,12080,12080,12080,12080,0
20250325,162500,194718140,12080,12080,12080,12080,0
20250325,162400,194718140,12080,12080,12080,12080,0
20250325,162300,194718140,12080,12080,12080,12080,0
20250325,162200,194718140,12080,12080,12080,12080,0
20250325,162100,194718140,12080,12080,12080,12080,0
20250325,162000,194718140,12080,12080,12080,12080,0
20250325,161900,194718140,12080,12080,12080,12080,0
20250325,161800,194718140,12080,12080,12080,12080,0
20250325,161700,194718140,12080,12080,12080,12080,0
20250325,161600,194718140,12080,12080,12080,12080,0
20250325,161500,194718140,12080,12080,12080,12080,0
20250325,161400,194718140,12080,12080,12080,12080,0
20250325,161300,194718140,12080,12080,12080,12080,0
20250325,161200,194718140,12080,12080,12080,12080,0
20250325,161100,194718140,12080,12080,12080,12080,0
20250325,161000,194718140,12080,12080,12080,12080,0
20250325,160900,194718140,12080,12080,12080,12080,0
20250325,160800,194718140,12080,12080,12080,12080,0
20250325,160700,194718140,12080,12080,12080,12080,0
20250325,160600,194718140,12080,12080,12080,12080,0
20250325,160500,194718140,12080,12080,12080,12080,286
20250325,160400,194718140,12080,12080,12080,12080,0
20250325,160300,194718140,12080,12080,12080,12080,0
20250325,160200,194718140,12080,12080,12080,12080,0
20250325,160100,194718140,12080,12080,12080,12080,0
20250325,160000,194718140,12080,12080,12080,12080,0
20250325,155900,194718140,12080,12080,12080,12080,0
20250325,155800,194718140,12080,12080,12080,12080,0
20250325,155700,194718140,12080,12080,12080,12080,0
20250325,155600,194718140,12080,12080,12080,12080,0
20250325,155500,194718140,12080,12080,12080,12080,0
20250325,155400,194718140,12080,12080,12080,12080,0
20250325,155300,194718140,12080,12080,12080,12080,0
20250325,155200,194718140,12080,12080,12080,12080,0
20250325,155100,194718140,12080,12080,12080,12080,0
20250325,155000,194718140,12080,12080,12080,12080,0
20250325,154900,194718140,12080,12080,12080,12080,0
20250325,154800,194718140,12080,12080,12080,12080,0
20250325,154700,194718140,12080,12080,12080,12080,0
20250325,154600,194718140,12080,12080,12080,12080,0
20250325,154500,194718140,12080,12080,12080,12080,0
20250325,154400,194718140,12080,12080,12080,12080,0
20250325,154300,194718140,12080,12080,12080,12080,0
20250325,154200,194718140,12080,12080,12080,12080,0
20250325,154100,194718140,12080,12080,12080,12080,0
20250325,154000,194718140,12080,12080,12080,12080,0
20250325,153900,194718140,12080,12080,12080,12080,0
20250325,153800,194718140,12080,12080,12080,12080,0
20250325,153700,194718140,12080,12080,12080,12080,0
20250325,153600,194718140,12080,12080,12080,12080,0
20250325,153500,194718140,12080,12080,12080,12080,286
20250325,153400,194718140,12080,12080,12080,12080,0
20250325,153300,194718140,12080,12080,12080,12080,0
20250325,153200,194718140,12080,12080,12080,12080,0
20250325,153100,194718140,12080,12080,12080,12080,0
20250325,153000,194718140,12080,12080,12080,12080,286
20250325,152900,191263260,12130,12130,12130,12130,0
20250325,152800,191263260,12130,12130,12130,12130,0
20250325,152700,191263260,12130,12130,12130,12130,0
20250325,152600,191263260,12130,12130,12130,12130,0
20250325,152500,191263260,12130,12130,12130,12130,0
20250325,152400,191263260,12130,12130,12130,12130,0
20250325,152300,191263260,12130,12130,12130,12130,0
20250325,152200,191263260,12130,12130,12130,12130,0
20250325,152100,191263260,12130,12130,12130,12130,0
20250325,152000,191263260,12130,12130,12130,12130,0
20250325,151900,191263260,12130,12105,12130,12105,28
20250325,151800,190923670,12080,12080,12080,12080,0
20250325,151700,190923670,12080,12080,12080,12080,0
20250325,151600,190923670,12080,12080,12080,12080,0
20250325,151500,190923670,12080,12080,12080,12080,0
20250325,151400,190923670,12080,12110,12110,12080,268
20250325,151300,187683230,12110,12110,12110,12110,0
20250325,151200,187683230,12110,12110,12110,12110,0
20250325,151100,187683230,12110,12110,12110,12110,0
20250325,151000,187683230,12110,12110,12110,12110,1
20250325,150900,187671120,12110,12110,12120,12110,27
20250325,150800,187344050,12110,12110,12110,12110,0
20250325,150700,187344050,12110,12110,12110,12110,0
20250325,150600,187344050,12110,12110,12110,12110,31
20250325,150500,186968640,12110,12110,12110,12110,60
20250325,150400,186242040,12090,12090,12090,12090,0
20250325,150300,186242040,12090,12090,12090,12090,0
20250325,150200,186242040,12090,12090,12090,12090,0
20250325,150100,186242040,12090,12090,12090,12090,0
20250325,150000,186242040,12090,12090,12090,12090,0
20250325,145900,186242040,12090,12090,12090,12090,0
20250325,145800,186242040,12090,12090,12090,12090,0
20250325,145700,186242040,12090,12090,12090,12090,0
20250325,145600,186242040,12090,12090,12090,12090,0
20250325,145500,186242040,12090,12090,12090,12090,0
20250325,145400,186242040,12090,12090,12090,12090,0
20250325,145300,186242040,12090,12090,12090,12090,0
20250325,145200,186242040,12090,12090,12090,12090,0
20250325,145100,186242040,12090,12090,12090,12090,0
20250325,145000,186242040,12090,12090,12090,12090,0
20250325,144900,186242040,12090,12090,12090,12090,0
20250325,144800,186242040,12090,12090,12090,12090,1
20250325,144700,186229950,12130,12130,12130,12130,0
20250325,144600,186229950,12130,12130,12130,12130,0
20250325,144500,186229950,12130,12130,12130,12130,0
20250325,144400,186229950,12130,12130,12130,12130,0
20250325,144300,186229950,12130,12130,12130,12130,0
20250325,144200,186229950,12130,12130,12130,12130,0
20250325,144100,186229950,12130,12130,12130,12130,0
20250325,144000,186229950,12130,12130,12130,12130,0
20250325,143900,186229950,12130,12130,12130,12130,0
20250325,143800,186229950,12130,12130,12130,12130,0
20250325,143700,186229950,12130,12130,12130,12130,0
20250325,143600,186229950,12130,12130,12130,12130,0
20250325,143500,186229950,12130,12130,12130,12130,0
20250325,143400,186229950,12130,12130,12130,12130,0
20250325,143300,186229950,12130,12130,12130,12130,0
20250325,143200,186229950,12130,12130,12130,12130,1
20250325,143100,186217820,12100,12090,12100,12090,2019
20250325,143000,161797440,12080,12080,12080,12080,0
20250325,142900,161797440,12080,12080,12080,12080,0
20250325,142800,161797440,12080,12080,12080,12080,0
20250325,142700,161797440,12080,12080,12080,12080,41
20250325,142600,161302160,12080,12080,12080,12080,0
20250325,142500,161302160,12080,12080,12080,12080,0
20250325,142400,161302160,12080,12080,12080,12080,0
20250325,142300,161302160,12080,12080,12080,12080,0
20250325,142200,161302160,12080,12080,12080,12080,0
20250325,142100,161302160,12080,12080,12080,12080,0
20250325,142000,161302160,12080,12080,12080,12080,0
20250325,141900,161302160,12080,12080,12080,12080,0
20250325,141800,161302160,12080,12080,12080,12080,0
20250325,141700,161302160,12080,12080,12080,12080,438
20250325,141600,156011120,12060,12060,12060,12060,0
20250325,141500,156011120,12060,12060,12060,12060,0
20250325,141400,156011120,12060,12060,12060,12060,110
20250325,141300,154684520,12070,12080,12080,12070,136
20250325,141200,153042820,12080,12080,12080,12080,38
20250325,141100,152583780,12090,12090,12090,12090,0
20250325,141000,152583780,12090,12090,12090,12090,0
20250325,140900,152583780,12090,12090,12090,12090,0
20250325,140800,152583780,12090,12090,12090,12090,0
20250325,140700,152583780,12090,12090,12090,12090,0
20250325,140600,152583780,12090,12090,12090,12090,50
20250325,140500,151979280,12060,12070,12070,12060,1900
20250325,140400,129064490,12070,12070,12070,12070,11
20250325,140300,128931720,12070,12070,12070,12070,0
20250325,140200,128931720,12070,12070,12070,12070,100
20250325,140100,127724720,12070,12070,12070,12070,410
20250325,140000,122776020,12060,12060,12060,12060,0
20250325,135900,122776020,12060,12060,12060,12060,0
20250325,135800,122776020,12060,12060,12060,12060,0
20250325,135700,122776020,12060,12060,12060,12060,0
20250325,135600,122776020,12060,12060,12060,12060,0
20250325,135500,122776020,12060,12060,12060,12060,0
20250325,135400,122776020,12060,12060,12060,12060,0
20250325,135300,122776020,12060,12060,12060,12060,21
20250325,135200,122522760,12070,12070,12070,12070,4
20250325,135100,122474480,12060,12060,12060,12060,0
20250325,135000,122474480,12060,12060,12060,12060,0
20250325,134900,122474480,12060,12060,12060,12060,0
20250325,134800,122474480,12060,12060,12060,12060,0
20250325,134700,122474480,12060,12060,12060,12060,1
20250325,134600,122462420,12070,12070,12070,12070,2
20250325,134500,122438280,12070,12070,12070,12070,0
20250325,134400,122438280,12070,12070,12070,12070,0
20250325,134300,122438280,12070,12070,12070,12070,6
20250325,134200,122365860,12070,12070,12070,12070,0
20250325,134100,122365860,12070,12070,12070,12070,0
20250325,134000,122365860,12070,12070,12070,12070,0
20250325,133900,122365860,12070,12070,12070,12070,0
20250325,133800,122365860,12070,12070,12070,12070,0
20250325,133700,122365860,12070,12070,12070,12070,0
20250325,133600,122365860,12070,12070,12070,12070,0
20250325,133500,122365860,12070,12070,12070,12070,0
20250325,133400,122365860,12070,12070,12070,12070,0
20250325,133300,122365860,12070,12070,12070,12070,0
20250325,133200,122365860,12070,12070,12070,12070,0
20250325,133100,122365860,12070,12070,12070,12070,0
20250325,133000,122365860,12070,12070,12070,12070,0
20250325,132900,122365860,12070,12070,12070,12070,0
20250325,132800,122365860,12070,12070,12070,12070,2
20250325,132700,122341720,12060,12060,12060,12060,1
20250325,132600,122329660,12070,12070,12070,12070,0
20250325,132500,122329660,12070,12070,12070,12070,5
20250325,132400,122269310,12070,12070,12070,12070,1
20250325,132300,122257240,12060,12060,12060,12060,364
20250325,132200,117867400,12070,12070,12070,12070,0
20250325,132100,117867400,12070,12070,12070,12070,0
20250325,132000,117867400,12070,12070,12070,12070,0
20250325,131900,117867400,12070,12070,12070,12070,0
20250325,131800,117867400,12070,12070,12070,12070,0
20250325,131700,117867400,12070,12070,12070,12070,0
20250325,131600,117867400,12070,12070,12070,12070,0
20250325,131500,117867400,12070,12070,12070,12070,0
20250325,131400,117867400,12070,12070,12070,12070,0
20250325,131300,117867400,12070,12070,12070,12070,0
20250325,131200,117867400,12070,12070,12070,12070,0
20250325,131100,117867400,12070,12070,12070,12070,0
20250325,131000,117867400,12070,12070,12070,12070,0
20250325,130900,117867400,12070,12070,12070,12070,0
20250325,130800,117867400,12070,12070,12070,12070,0
20250325,130700,117867400,12070,12070,12070,12070,0
20250325,130600,117867400,12070,12070,12070,12070,0
20250325,130500,117867400,12070,12070,12070,12070,2
20250325,130400,117843260,12070,12070,12070,12070,0
20250325,130300,117843260,12070,12070,12070,12070,0
20250325,130200,117843260,12070,12070,12070,12070,0
20250325,130100,117843260,12070,12070,12070,12070,0
20250325,130000,117843260,12070,12070,12070,12070,0
20250325,125900,117843260,12070,12070,12070,12070,0
20250325,125800,117843260,12070,12070,12070,12070,0
20250325,125700,117843260,12070,12070,12070,12070,0
20250325,125600,117843260,12070,12070,12070,12070,0
20250325,125500,117843260,12070,12070,12070,12070,0
20250325,125400,117843260,12070,12070,12070,12070,0
20250325,125300,117843260,12070,12070,12070,12070,0
20250325,125200,117843260,12070,12070,12070,12070,0
20250325,125100,117843260,12070,12070,12070,12070,0
20250325,125000,117843260,12070,12070,12070,12070,0
20250325,124900,117843260,12070,12070,12070,12070,0
20250325,124800,117843260,12070,12070,12070,12070,2
20250325,124700,117819120,12070,12070,12070,12070,0
20250325,124600,117819120,12070,12070,12070,12070,0
20250325,124500,117819120,12070,12070,12070,12070,0
20250325,124400,117819120,12070,12070,12070,12070,0
20250325,124300,117819120,12070,12070,12070,12070,0
20250325,124200,117819120,12070,12070,12070,12070,0
20250325,124100,117819120,12070,12070,12070,12070,0
20250325,124000,117819120,12070,12070,12070,12070,10
20250325,123900,117698420,12060,12060,12060,12060,0
20250325,123800,117698420,12060,12060,12060,12060,2103
20250325,123700,92336240,12040,12040,12040,12040,0
20250325,123600,92336240,12040,12040,12040,12040,0
20250325,123500,92336240,12040,12040,12040,12040,0
20250325,123400,92336240,12040,12040,12040,12040,1
20250325,123300,92324200,12050,12050,12050,12050,0
20250325,123200,92324200,12050,12040,12050,12040,24
20250325,123100,92035220,12050,12050,12050,12050,0
20250325,123000,92035220,12050,12070,12070,12050,1062
20250325,122900,79235580,12070,12070,12070,12070,0
20250325,122800,79235580,12070,12070,12070,12070,0
20250325,122700,79235580,12070,12070,12070,12070,0
20250325,122600,79235580,12070,12070,12070,12070,0
20250325,122500,79235580,12070,12070,12070,12070,5
20250325,122400,79175230,12060,12060,12060,12060,0
20250325,122300,79175230,12060,12060,12060,12060,0
20250325,122200,79175230,12060,12070,12070,12060,1000
20250325,122100,67114430,12070,12070,12070,12070,41
20250325,122000,66619560,12090,12090,12090,12090,0
20250325,121900,66619560,12090,12080,12090,12080,7
20250325,121800,66534950,12080,12080,12080,12080,0
20250325,121700,66534950,12080,12080,12080,12080,2
20250325,121600,66510790,12080,12080,12080,12080,6
20250325,121500,66438310,12080,12090,12090,12080,502
20250325,121400,60374140,12090,12090,12090,12090,0
20250325,121300,60374140,12090,12090,12090,12090,0
20250325,121200,60374140,12090,12090,12090,12090,0
20250325,121100,60374140,12090,12090,12090,12090,20
20250325,121000,60132340,12090,12090,12090,12090,1
20250325,120900,60120250,12080,12080,12080,12080,0
20250325,120800,60120250,12080,12080,12080,12080,0
20250325,120700,60120250,12080,12080,12080,12080,1
20250325,120600,60108170,12090,12090,12090,12090,0
20250325,120500,60108170,12090,12090,12090,12090,0
20250325,120400,60108170,12090,12090,12090,12090,0
20250325,120300,60108170,12090,12090,12090,12090,0
20250325,120200,60108170,12090,12090,12090,12090,0
20250325,120100,60108170,12090,12090,12090,12090,0
20250325,120000,60108170,12090,12090,12090,12090,0
20250325,115900,60108170,12090,12090,12090,12090,0
20250325,115800,60108170,12090,12090,12090,12090,0
20250325,115700,60108170,12090,12090,12090,12090,0
20250325,115600,60108170,12090,12090,12090,12090,2
20250325,115500,60083990,12090,12090,12090,12090,0
20250325,115400,60083990,12090,12090,12090,12090,0
20250325,115300,60083990,12090,12090,12090,12090,2
20250325,115200,60059810,12090,12090,12090,12090,0
20250325,115100,60059810,12090,12090,12090,12090,0
20250325,115000,60059810,12090,12090,12090,12090,496
20250325,114900,54063170,12080,12080,12080,12080,0
20250325,114800,54063170,12080,12080,12080,12080,0
20250325,114700,54063170,12080,12080,12080,12080,0
20250325,114600,54063170,12080,12080,12080,12080,0
20250325,114500,54063170,12080,12080,12080,12080,4
20250325,114400,54014850,12080,12080,12080,12080,0
20250325,114300,54014850,12080,12080,12080,12080,5
20250325,114200,53954450,12080,12080,12080,12080,660
20250325,114100,45981650,12090,12090,12090,12090,41
20250325,114000,45485960,12090,12090,12090,12090,0
20250325,113900,45485960,12090,12090,12090,12090,0
20250325,113800,45485960,12090,12090,12090,12090,0
20250325,113700,45485960,12090,12090,12090,12090,5
20250325,113600,45425510,12090,12090,12090,12090,0
20250325,113500,45425510,12090,12090,12090,12090,0
20250325,113400,45425510,12090,12090,12090,12090,0
20250325,113300,45425510,12090,12090,12090,12090,2
20250325,113200,45401330,12090,12090,12090,12090,15
20250325,113100,45219980,12090,12090,12090,12090,6
20250325,113000,45147440,12090,12090,12090,12090,1
20250325,112900,45135350,12090,12090,12090,12090,0
20250325,112800,45135350,12090,12090,12090,12090,0
20250325,112700,45135350,12090,12090,12090,12090,2
20250325,112600,45111170,12080,12080,12080,12080,0
20250325,112500,45111170,12080,12080,12080,12080,0
20250325,112400,45111170,12080,12090,12090,12080,13
20250325,112300,44954110,12090,12090,12090,12090,0
20250325,112200,44954110,12090,12090,12090,12090,16
20250325,112100,44760670,12090,12100,12100,12090,1275
20250325,112000,29334510,12100,12100,12100,12100,0
20250325,111900,29334510,12100,12100,12100,12100,0
20250325,111800,29334510,12100,12100,12100,12100,0
20250325,111700,29334510,12100,12100,12100,12100,0
20250325,111600,29334510,12100,12100,12100,12100,418
20250325,111500,24276710,12100,12100,12100,12100,52
20250325,111400,23647510,12100,12100,12100,12100,1
20250325,111300,23635410,12100,12110,12150,12100,4
20250325,111200,23586940,12120,12120,12120,12120,0
20250325,111100,23586940,12120,12120,12120,12120,0
20250325,111000,23586940,12120,12120,12120,12120,0
20250325,110900,23586940,12120,12120,12120,12120,0
20250325,110800,23586940,12120,12120,12120,12120,0
20250325,110700,23586940,12120,12120,12120,12120,41
20250325,110600,23090020,12160,12160,12160,12160,0
20250325,110500,23090020,12160,12160,12160,12160,0
20250325,110400,23090020,12160,12160,12160,12160,0
20250325,110300,23090020,12160,12160,12160,12160,0
20250325,110200,23090020,12160,12160,12160,12160,0
20250325,110100,23090020,12160,12160,12160,12160,0
20250325,110000,23090020,12160,12160,12160,12160,1
20250325,105900,23077860,12100,12100,12100,12100,0
20250325,105800,23077860,12100,12100,12100,12100,60
20250325,105700,22351860,12100,12100,12100,12100,40
20250325,105600,21867860,12160,12160,12160,12160,0
20250325,105500,21867860,12160,12120,12160,12100,279
20250325,105400,18490580,12120,12120,12120,12120,0
20250325,105300,18490580,12120,12120,12120,12120,39
20250325,105200,18017900,12110,12110,12110,12110,0
20250325,105100,18017900,12110,12110,12110,12110,0
20250325,105000,18017900,12110,12110,12110,12110,0
20250325,104900,18017900,12110,12110,12110,12110,0
20250325,104800,18017900,12110,12110,12110,12110,48
20250325,104700,17436620,12110,12110,12110,12110,0
20250325,104600,17436620,12110,12110,12110,12110,0
20250325,104500,17436620,12110,12110,12110,12110,0
20250325,104400,17436620,12110,12110,12110,12110,0
20250325,104300,17436620,12110,12110,12110,12110,37
20250325,104200,16988550,12110,12110,12110,12110,0
20250325,104100,16988550,12110,12110,12110,12110,1
20250325,104000,16976440,12110,12110,12110,12110,0
20250325,103900,16976440,12110,12110,12110,12110,0
20250325,103800,16976440,12110,12110,12110,12110,0
20250325,103700,16976440,12110,12170,12170,12110,11
20250325,103600,16842690,12120,12120,12120,12120,0
20250325,103500,16842690,12120,12120,12120,12120,0
20250325,103400,16842690,12120,12120,12120,12120,0
20250325,103300,16842690,12120,12110,12120,12100,37
20250325,103200,16394730,12170,12170,12170,12170,1
20250325,103100,16382560,12170,12170,12170,12170,26
20250325,103000,16066140,12100,12100,12100,12100,0
20250325,102900,16066140,12100,12100,12100,12100,0
20250325,102800,16066140,12100,12100,12100,12100,0
20250325,102700,16066140,12100,12100,12100,12100,0
20250325,102600,16066140,12100,12100,12100,12100,0
20250325,102500,16066140,12100,12100,12100,12100,0
20250325,102400,16066140,12100,12100,12100,12100,0
20250325,102300,16066140,12100,12100,12100,12100,77
20250325,102200,15134440,12170,12170,12170,12170,0
20250325,102100,15134440,12170,12170,12170,12170,0
20250325,102000,15134440,12170,12170,12170,12170,0
20250325,101900,15134440,12170,12120,12170,12120,40
20250325,101800,14648290,12090,12090,12090,12090,0
20250325,101700,14648290,12090,12090,12090,12090,0
20250325,101600,14648290,12090,12090,12090,12090,0
20250325,101500,14648290,12090,12100,12100,12090,392
20250325,101400,9908990,12120,12090,12120,12090,18
20250325,101300,9690950,12090,12100,12100,12090,77
20250325,101200,8760010,12110,12110,12110,12110,0
20250325,101100,8760010,12110,12110,12110,12110,0
20250325,101000,8760010,12110,12110,12110,12110,0
20250325,100900,8760010,12110,12110,12110,12110,0
20250325,100800,8760010,12110,12110,12110,12110,0
20250325,100700,8760010,12110,12110,12110,12110,0
20250325,100600,8760010,12110,12110,12110,12110,1
20250325,100500,8747900,12070,12070,12070,12070,0
20250325,100400,8747900,12070,12070,12070,12070,0
20250325,100300,8747900,12070,12070,12070,12070,0
20250325,100200,8747900,12070,12070,12070,12070,0
20250325,100100,8747900,12070,12070,12070,12070,0
20250325,100000,8747900,12070,12070,12070,12070,0
20250325,095900,8747900,12070,12080,12110,12070,14
20250325,095800,8578740,12100,12100,12100,12100,12
20250325,095700,8433540,12110,12110,12110,12110,0
20250325,095600,8433540,12110,12110,12110,12110,3
20250325,095500,8397210,12110,12110,12110,12110,0
20250325,095400,8397210,12110,12110,12110,12110,1
20250325,095300,8385100,12110,12110,12110,12110,0
20250325,095200,8385100,12110,12110,12120,12110,50
20250325,095100,7779540,12110,12110,12110,12110,0
20250325,095000,7779540,12110,12110,12110,12110,0
20250325,094900,7779540,12110,12110,12110,12110,0
20250325,094800,7779540,12110,12110,12110,12110,0
20250325,094700,7779540,12110,12110,12110,12110,10
20250325,094600,7658440,12110,12110,12110,12110,0
20250325,094500,7658440,12110,12110,12110,12110,2
20250325,094400,7634220,12110,12110,12110,12110,0
20250325,094300,7634220,12110,12110,12110,12110,0
20250325,094200,7634220,12110,12110,12110,12110,0
20250325,094100,7634220,12110,12110,12110,12110,0
20250325,094000,7634220,12110,12110,12110,12110,0
20250325,093900,7634220,12110,12110,12110,12110,0
20250325,093800,7634220,12110,12110,12110,12110,0
20250325,093700,7634220,12110,12110,12110,12110,7
20250325,093600,7549450,12110,12110,12110,12110,0
20250325,093500,7549450,12110,12110,12110,12110,0
20250325,093400,7549450,12110,12110,12110,12110,0
20250325,093300,7549450,12110,12110,12110,12110,0
20250325,093200,7549450,12110,12110,12110,12110,0
20250325,093100,7549450,12110,12110,12110,12110,3
20250325,093000,7513120,12160,12160,12160,12160,0
20250325,092900,7513120,12160,12160,12160,12160,0
20250325,092800,7513120,12160,12160,12160,12160,0
20250325,092700,7513120,12160,12160,12160,12160,0
20250325,092600,7513120,12160,12160,12160,12160,0
20250325,092500,7513120,12160,12160,12160,12160,0
20250325,092400,7513120,12160,12160,12160,12160,0
20250325,092300,7513120,12160,12160,12160,12160,0
20250325,092200,7513120,12160,12160,12160,12160,0
20250325,092100,7513120,12160,12160,12160,12160,0
20250325,092000,7513120,12160,12070,12160,12070,24
20250325,091900,7223350,12060,12100,12100,12060,453
20250325,091800,1747650,12110,12110,12110,12110,25
20250325,091700,1444900,12140,12140,12140,12140,0
20250325,091600,1444900,12140,12140,12140,12140,0
20250325,091500,1444900,12140,12140,12140,12140,51
20250325,091400,825760,12140,12140,12140,12140,0
20250325,091300,825760,12140,12170,12170,12140,2
20250325,091200,801450,12170,12170,12170,12170,1
20250325,091100,789280,12150,12150,12150,12150,0
20250325,091000,789280,12150,12150,12150,12150,26
20250325,090900,473380,12150,12160,12160,12150,10
20250325,090800,351860,12150,12150,12150,12150,0
20250325,090700,351860,12150,12150,12150,12150,0
20250325,090600,351860,12150,12150,12150,12150,4
20250325,090500,303260,12190,12190,12190,12190,0
20250325,090400,303260,12190,12190,12190,12190,0
20250325,090300,303260,12190,12190,12190,12190,0
20250325,090200,303260,12190,12190,12190,12190,0
20250325,090100,303260,12190,12140,12190,12140,5
20250325,090000,242360,12100,12190,12190,12100,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 183500 194718140 12080 12080 12080 12080 286
3 20250325 183400 194718140 12080 12080 12080 12080 0
4 20250325 183300 194718140 12080 12080 12080 12080 0
5 20250325 183200 194718140 12080 12080 12080 12080 0
6 20250325 183100 194718140 12080 12080 12080 12080 0
7 20250325 183000 194718140 12080 12080 12080 12080 0
8 20250325 182900 194718140 12080 12080 12080 12080 0
9 20250325 182800 194718140 12080 12080 12080 12080 0
10 20250325 182700 194718140 12080 12080 12080 12080 0
11 20250325 182600 194718140 12080 12080 12080 12080 0
12 20250325 182500 194718140 12080 12080 12080 12080 0
13 20250325 182400 194718140 12080 12080 12080 12080 0
14 20250325 182300 194718140 12080 12080 12080 12080 0
15 20250325 182200 194718140 12080 12080 12080 12080 0
16 20250325 182100 194718140 12080 12080 12080 12080 0
17 20250325 182000 194718140 12080 12080 12080 12080 0
18 20250325 181900 194718140 12080 12080 12080 12080 0
19 20250325 181800 194718140 12080 12080 12080 12080 0
20 20250325 181700 194718140 12080 12080 12080 12080 0
21 20250325 181600 194718140 12080 12080 12080 12080 0
22 20250325 181500 194718140 12080 12080 12080 12080 0
23 20250325 181400 194718140 12080 12080 12080 12080 0
24 20250325 181300 194718140 12080 12080 12080 12080 0
25 20250325 181200 194718140 12080 12080 12080 12080 0
26 20250325 181100 194718140 12080 12080 12080 12080 0
27 20250325 181000 194718140 12080 12080 12080 12080 0
28 20250325 180900 194718140 12080 12080 12080 12080 0
29 20250325 180800 194718140 12080 12080 12080 12080 0
30 20250325 180700 194718140 12080 12080 12080 12080 0
31 20250325 180600 194718140 12080 12080 12080 12080 0
32 20250325 180500 194718140 12080 12080 12080 12080 286
33 20250325 180400 194718140 12080 12080 12080 12080 0
34 20250325 180300 194718140 12080 12080 12080 12080 0
35 20250325 180200 194718140 12080 12080 12080 12080 0
36 20250325 180100 194718140 12080 12080 12080 12080 0
37 20250325 180000 194718140 12080 12080 12080 12080 0
38 20250325 175900 194718140 12080 12080 12080 12080 0
39 20250325 175800 194718140 12080 12080 12080 12080 0
40 20250325 175700 194718140 12080 12080 12080 12080 0
41 20250325 175600 194718140 12080 12080 12080 12080 0
42 20250325 175500 194718140 12080 12080 12080 12080 0
43 20250325 175400 194718140 12080 12080 12080 12080 0
44 20250325 175300 194718140 12080 12080 12080 12080 0
45 20250325 175200 194718140 12080 12080 12080 12080 0
46 20250325 175100 194718140 12080 12080 12080 12080 0
47 20250325 175000 194718140 12080 12080 12080 12080 0
48 20250325 174900 194718140 12080 12080 12080 12080 0
49 20250325 174800 194718140 12080 12080 12080 12080 0
50 20250325 174700 194718140 12080 12080 12080 12080 0
51 20250325 174600 194718140 12080 12080 12080 12080 0
52 20250325 174500 194718140 12080 12080 12080 12080 0
53 20250325 174400 194718140 12080 12080 12080 12080 0
54 20250325 174300 194718140 12080 12080 12080 12080 0
55 20250325 174200 194718140 12080 12080 12080 12080 0
56 20250325 174100 194718140 12080 12080 12080 12080 0
57 20250325 174000 194718140 12080 12080 12080 12080 0
58 20250325 173900 194718140 12080 12080 12080 12080 0
59 20250325 173800 194718140 12080 12080 12080 12080 0
60 20250325 173700 194718140 12080 12080 12080 12080 0
61 20250325 173600 194718140 12080 12080 12080 12080 0
62 20250325 173500 194718140 12080 12080 12080 12080 286
63 20250325 173400 194718140 12080 12080 12080 12080 0
64 20250325 173300 194718140 12080 12080 12080 12080 0
65 20250325 173200 194718140 12080 12080 12080 12080 0
66 20250325 173100 194718140 12080 12080 12080 12080 0
67 20250325 173000 194718140 12080 12080 12080 12080 0
68 20250325 172900 194718140 12080 12080 12080 12080 0
69 20250325 172800 194718140 12080 12080 12080 12080 0
70 20250325 172700 194718140 12080 12080 12080 12080 0
71 20250325 172600 194718140 12080 12080 12080 12080 0
72 20250325 172500 194718140 12080 12080 12080 12080 0
73 20250325 172400 194718140 12080 12080 12080 12080 0
74 20250325 172300 194718140 12080 12080 12080 12080 0
75 20250325 172200 194718140 12080 12080 12080 12080 0
76 20250325 172100 194718140 12080 12080 12080 12080 0
77 20250325 172000 194718140 12080 12080 12080 12080 0
78 20250325 171900 194718140 12080 12080 12080 12080 0
79 20250325 171800 194718140 12080 12080 12080 12080 0
80 20250325 171700 194718140 12080 12080 12080 12080 0
81 20250325 171600 194718140 12080 12080 12080 12080 0
82 20250325 171500 194718140 12080 12080 12080 12080 0
83 20250325 171400 194718140 12080 12080 12080 12080 0
84 20250325 171300 194718140 12080 12080 12080 12080 0
85 20250325 171200 194718140 12080 12080 12080 12080 0
86 20250325 171100 194718140 12080 12080 12080 12080 0
87 20250325 171000 194718140 12080 12080 12080 12080 0
88 20250325 170900 194718140 12080 12080 12080 12080 0
89 20250325 170800 194718140 12080 12080 12080 12080 0
90 20250325 170700 194718140 12080 12080 12080 12080 0
91 20250325 170600 194718140 12080 12080 12080 12080 0
92 20250325 170500 194718140 12080 12080 12080 12080 286
93 20250325 170400 194718140 12080 12080 12080 12080 0
94 20250325 170300 194718140 12080 12080 12080 12080 0
95 20250325 170200 194718140 12080 12080 12080 12080 0
96 20250325 170100 194718140 12080 12080 12080 12080 0
97 20250325 170000 194718140 12080 12080 12080 12080 0
98 20250325 165900 194718140 12080 12080 12080 12080 0
99 20250325 165800 194718140 12080 12080 12080 12080 0
100 20250325 165700 194718140 12080 12080 12080 12080 0
101 20250325 165600 194718140 12080 12080 12080 12080 0
102 20250325 165500 194718140 12080 12080 12080 12080 0
103 20250325 165400 194718140 12080 12080 12080 12080 0
104 20250325 165300 194718140 12080 12080 12080 12080 0
105 20250325 165200 194718140 12080 12080 12080 12080 0
106 20250325 165100 194718140 12080 12080 12080 12080 0
107 20250325 165000 194718140 12080 12080 12080 12080 0
108 20250325 164900 194718140 12080 12080 12080 12080 0
109 20250325 164800 194718140 12080 12080 12080 12080 0
110 20250325 164700 194718140 12080 12080 12080 12080 0
111 20250325 164600 194718140 12080 12080 12080 12080 0
112 20250325 164500 194718140 12080 12080 12080 12080 0
113 20250325 164400 194718140 12080 12080 12080 12080 0
114 20250325 164300 194718140 12080 12080 12080 12080 0
115 20250325 164200 194718140 12080 12080 12080 12080 0
116 20250325 164100 194718140 12080 12080 12080 12080 0
117 20250325 164000 194718140 12080 12080 12080 12080 0
118 20250325 163900 194718140 12080 12080 12080 12080 0
119 20250325 163800 194718140 12080 12080 12080 12080 0
120 20250325 163700 194718140 12080 12080 12080 12080 0
121 20250325 163600 194718140 12080 12080 12080 12080 0
122 20250325 163500 194718140 12080 12080 12080 12080 286
123 20250325 163400 194718140 12080 12080 12080 12080 0
124 20250325 163300 194718140 12080 12080 12080 12080 0
125 20250325 163200 194718140 12080 12080 12080 12080 0
126 20250325 163100 194718140 12080 12080 12080 12080 0
127 20250325 163000 194718140 12080 12080 12080 12080 0
128 20250325 162900 194718140 12080 12080 12080 12080 0
129 20250325 162800 194718140 12080 12080 12080 12080 0
130 20250325 162700 194718140 12080 12080 12080 12080 0
131 20250325 162600 194718140 12080 12080 12080 12080 0
132 20250325 162500 194718140 12080 12080 12080 12080 0
133 20250325 162400 194718140 12080 12080 12080 12080 0
134 20250325 162300 194718140 12080 12080 12080 12080 0
135 20250325 162200 194718140 12080 12080 12080 12080 0
136 20250325 162100 194718140 12080 12080 12080 12080 0
137 20250325 162000 194718140 12080 12080 12080 12080 0
138 20250325 161900 194718140 12080 12080 12080 12080 0
139 20250325 161800 194718140 12080 12080 12080 12080 0
140 20250325 161700 194718140 12080 12080 12080 12080 0
141 20250325 161600 194718140 12080 12080 12080 12080 0
142 20250325 161500 194718140 12080 12080 12080 12080 0
143 20250325 161400 194718140 12080 12080 12080 12080 0
144 20250325 161300 194718140 12080 12080 12080 12080 0
145 20250325 161200 194718140 12080 12080 12080 12080 0
146 20250325 161100 194718140 12080 12080 12080 12080 0
147 20250325 161000 194718140 12080 12080 12080 12080 0
148 20250325 160900 194718140 12080 12080 12080 12080 0
149 20250325 160800 194718140 12080 12080 12080 12080 0
150 20250325 160700 194718140 12080 12080 12080 12080 0
151 20250325 160600 194718140 12080 12080 12080 12080 0
152 20250325 160500 194718140 12080 12080 12080 12080 286
153 20250325 160400 194718140 12080 12080 12080 12080 0
154 20250325 160300 194718140 12080 12080 12080 12080 0
155 20250325 160200 194718140 12080 12080 12080 12080 0
156 20250325 160100 194718140 12080 12080 12080 12080 0
157 20250325 160000 194718140 12080 12080 12080 12080 0
158 20250325 155900 194718140 12080 12080 12080 12080 0
159 20250325 155800 194718140 12080 12080 12080 12080 0
160 20250325 155700 194718140 12080 12080 12080 12080 0
161 20250325 155600 194718140 12080 12080 12080 12080 0
162 20250325 155500 194718140 12080 12080 12080 12080 0
163 20250325 155400 194718140 12080 12080 12080 12080 0
164 20250325 155300 194718140 12080 12080 12080 12080 0
165 20250325 155200 194718140 12080 12080 12080 12080 0
166 20250325 155100 194718140 12080 12080 12080 12080 0
167 20250325 155000 194718140 12080 12080 12080 12080 0
168 20250325 154900 194718140 12080 12080 12080 12080 0
169 20250325 154800 194718140 12080 12080 12080 12080 0
170 20250325 154700 194718140 12080 12080 12080 12080 0
171 20250325 154600 194718140 12080 12080 12080 12080 0
172 20250325 154500 194718140 12080 12080 12080 12080 0
173 20250325 154400 194718140 12080 12080 12080 12080 0
174 20250325 154300 194718140 12080 12080 12080 12080 0
175 20250325 154200 194718140 12080 12080 12080 12080 0
176 20250325 154100 194718140 12080 12080 12080 12080 0
177 20250325 154000 194718140 12080 12080 12080 12080 0
178 20250325 153900 194718140 12080 12080 12080 12080 0
179 20250325 153800 194718140 12080 12080 12080 12080 0
180 20250325 153700 194718140 12080 12080 12080 12080 0
181 20250325 153600 194718140 12080 12080 12080 12080 0
182 20250325 153500 194718140 12080 12080 12080 12080 286
183 20250325 153400 194718140 12080 12080 12080 12080 0
184 20250325 153300 194718140 12080 12080 12080 12080 0
185 20250325 153200 194718140 12080 12080 12080 12080 0
186 20250325 153100 194718140 12080 12080 12080 12080 0
187 20250325 153000 194718140 12080 12080 12080 12080 286
188 20250325 152900 191263260 12130 12130 12130 12130 0
189 20250325 152800 191263260 12130 12130 12130 12130 0
190 20250325 152700 191263260 12130 12130 12130 12130 0
191 20250325 152600 191263260 12130 12130 12130 12130 0
192 20250325 152500 191263260 12130 12130 12130 12130 0
193 20250325 152400 191263260 12130 12130 12130 12130 0
194 20250325 152300 191263260 12130 12130 12130 12130 0
195 20250325 152200 191263260 12130 12130 12130 12130 0
196 20250325 152100 191263260 12130 12130 12130 12130 0
197 20250325 152000 191263260 12130 12130 12130 12130 0
198 20250325 151900 191263260 12130 12105 12130 12105 28
199 20250325 151800 190923670 12080 12080 12080 12080 0
200 20250325 151700 190923670 12080 12080 12080 12080 0
201 20250325 151600 190923670 12080 12080 12080 12080 0
202 20250325 151500 190923670 12080 12080 12080 12080 0
203 20250325 151400 190923670 12080 12110 12110 12080 268
204 20250325 151300 187683230 12110 12110 12110 12110 0
205 20250325 151200 187683230 12110 12110 12110 12110 0
206 20250325 151100 187683230 12110 12110 12110 12110 0
207 20250325 151000 187683230 12110 12110 12110 12110 1
208 20250325 150900 187671120 12110 12110 12120 12110 27
209 20250325 150800 187344050 12110 12110 12110 12110 0
210 20250325 150700 187344050 12110 12110 12110 12110 0
211 20250325 150600 187344050 12110 12110 12110 12110 31
212 20250325 150500 186968640 12110 12110 12110 12110 60
213 20250325 150400 186242040 12090 12090 12090 12090 0
214 20250325 150300 186242040 12090 12090 12090 12090 0
215 20250325 150200 186242040 12090 12090 12090 12090 0
216 20250325 150100 186242040 12090 12090 12090 12090 0
217 20250325 150000 186242040 12090 12090 12090 12090 0
218 20250325 145900 186242040 12090 12090 12090 12090 0
219 20250325 145800 186242040 12090 12090 12090 12090 0
220 20250325 145700 186242040 12090 12090 12090 12090 0
221 20250325 145600 186242040 12090 12090 12090 12090 0
222 20250325 145500 186242040 12090 12090 12090 12090 0
223 20250325 145400 186242040 12090 12090 12090 12090 0
224 20250325 145300 186242040 12090 12090 12090 12090 0
225 20250325 145200 186242040 12090 12090 12090 12090 0
226 20250325 145100 186242040 12090 12090 12090 12090 0
227 20250325 145000 186242040 12090 12090 12090 12090 0
228 20250325 144900 186242040 12090 12090 12090 12090 0
229 20250325 144800 186242040 12090 12090 12090 12090 1
230 20250325 144700 186229950 12130 12130 12130 12130 0
231 20250325 144600 186229950 12130 12130 12130 12130 0
232 20250325 144500 186229950 12130 12130 12130 12130 0
233 20250325 144400 186229950 12130 12130 12130 12130 0
234 20250325 144300 186229950 12130 12130 12130 12130 0
235 20250325 144200 186229950 12130 12130 12130 12130 0
236 20250325 144100 186229950 12130 12130 12130 12130 0
237 20250325 144000 186229950 12130 12130 12130 12130 0
238 20250325 143900 186229950 12130 12130 12130 12130 0
239 20250325 143800 186229950 12130 12130 12130 12130 0
240 20250325 143700 186229950 12130 12130 12130 12130 0
241 20250325 143600 186229950 12130 12130 12130 12130 0
242 20250325 143500 186229950 12130 12130 12130 12130 0
243 20250325 143400 186229950 12130 12130 12130 12130 0
244 20250325 143300 186229950 12130 12130 12130 12130 0
245 20250325 143200 186229950 12130 12130 12130 12130 1
246 20250325 143100 186217820 12100 12090 12100 12090 2019
247 20250325 143000 161797440 12080 12080 12080 12080 0
248 20250325 142900 161797440 12080 12080 12080 12080 0
249 20250325 142800 161797440 12080 12080 12080 12080 0
250 20250325 142700 161797440 12080 12080 12080 12080 41
251 20250325 142600 161302160 12080 12080 12080 12080 0
252 20250325 142500 161302160 12080 12080 12080 12080 0
253 20250325 142400 161302160 12080 12080 12080 12080 0
254 20250325 142300 161302160 12080 12080 12080 12080 0
255 20250325 142200 161302160 12080 12080 12080 12080 0
256 20250325 142100 161302160 12080 12080 12080 12080 0
257 20250325 142000 161302160 12080 12080 12080 12080 0
258 20250325 141900 161302160 12080 12080 12080 12080 0
259 20250325 141800 161302160 12080 12080 12080 12080 0
260 20250325 141700 161302160 12080 12080 12080 12080 438
261 20250325 141600 156011120 12060 12060 12060 12060 0
262 20250325 141500 156011120 12060 12060 12060 12060 0
263 20250325 141400 156011120 12060 12060 12060 12060 110
264 20250325 141300 154684520 12070 12080 12080 12070 136
265 20250325 141200 153042820 12080 12080 12080 12080 38
266 20250325 141100 152583780 12090 12090 12090 12090 0
267 20250325 141000 152583780 12090 12090 12090 12090 0
268 20250325 140900 152583780 12090 12090 12090 12090 0
269 20250325 140800 152583780 12090 12090 12090 12090 0
270 20250325 140700 152583780 12090 12090 12090 12090 0
271 20250325 140600 152583780 12090 12090 12090 12090 50
272 20250325 140500 151979280 12060 12070 12070 12060 1900
273 20250325 140400 129064490 12070 12070 12070 12070 11
274 20250325 140300 128931720 12070 12070 12070 12070 0
275 20250325 140200 128931720 12070 12070 12070 12070 100
276 20250325 140100 127724720 12070 12070 12070 12070 410
277 20250325 140000 122776020 12060 12060 12060 12060 0
278 20250325 135900 122776020 12060 12060 12060 12060 0
279 20250325 135800 122776020 12060 12060 12060 12060 0
280 20250325 135700 122776020 12060 12060 12060 12060 0
281 20250325 135600 122776020 12060 12060 12060 12060 0
282 20250325 135500 122776020 12060 12060 12060 12060 0
283 20250325 135400 122776020 12060 12060 12060 12060 0
284 20250325 135300 122776020 12060 12060 12060 12060 21
285 20250325 135200 122522760 12070 12070 12070 12070 4
286 20250325 135100 122474480 12060 12060 12060 12060 0
287 20250325 135000 122474480 12060 12060 12060 12060 0
288 20250325 134900 122474480 12060 12060 12060 12060 0
289 20250325 134800 122474480 12060 12060 12060 12060 0
290 20250325 134700 122474480 12060 12060 12060 12060 1
291 20250325 134600 122462420 12070 12070 12070 12070 2
292 20250325 134500 122438280 12070 12070 12070 12070 0
293 20250325 134400 122438280 12070 12070 12070 12070 0
294 20250325 134300 122438280 12070 12070 12070 12070 6
295 20250325 134200 122365860 12070 12070 12070 12070 0
296 20250325 134100 122365860 12070 12070 12070 12070 0
297 20250325 134000 122365860 12070 12070 12070 12070 0
298 20250325 133900 122365860 12070 12070 12070 12070 0
299 20250325 133800 122365860 12070 12070 12070 12070 0
300 20250325 133700 122365860 12070 12070 12070 12070 0
301 20250325 133600 122365860 12070 12070 12070 12070 0
302 20250325 133500 122365860 12070 12070 12070 12070 0
303 20250325 133400 122365860 12070 12070 12070 12070 0
304 20250325 133300 122365860 12070 12070 12070 12070 0
305 20250325 133200 122365860 12070 12070 12070 12070 0
306 20250325 133100 122365860 12070 12070 12070 12070 0
307 20250325 133000 122365860 12070 12070 12070 12070 0
308 20250325 132900 122365860 12070 12070 12070 12070 0
309 20250325 132800 122365860 12070 12070 12070 12070 2
310 20250325 132700 122341720 12060 12060 12060 12060 1
311 20250325 132600 122329660 12070 12070 12070 12070 0
312 20250325 132500 122329660 12070 12070 12070 12070 5
313 20250325 132400 122269310 12070 12070 12070 12070 1
314 20250325 132300 122257240 12060 12060 12060 12060 364
315 20250325 132200 117867400 12070 12070 12070 12070 0
316 20250325 132100 117867400 12070 12070 12070 12070 0
317 20250325 132000 117867400 12070 12070 12070 12070 0
318 20250325 131900 117867400 12070 12070 12070 12070 0
319 20250325 131800 117867400 12070 12070 12070 12070 0
320 20250325 131700 117867400 12070 12070 12070 12070 0
321 20250325 131600 117867400 12070 12070 12070 12070 0
322 20250325 131500 117867400 12070 12070 12070 12070 0
323 20250325 131400 117867400 12070 12070 12070 12070 0
324 20250325 131300 117867400 12070 12070 12070 12070 0
325 20250325 131200 117867400 12070 12070 12070 12070 0
326 20250325 131100 117867400 12070 12070 12070 12070 0
327 20250325 131000 117867400 12070 12070 12070 12070 0
328 20250325 130900 117867400 12070 12070 12070 12070 0
329 20250325 130800 117867400 12070 12070 12070 12070 0
330 20250325 130700 117867400 12070 12070 12070 12070 0
331 20250325 130600 117867400 12070 12070 12070 12070 0
332 20250325 130500 117867400 12070 12070 12070 12070 2
333 20250325 130400 117843260 12070 12070 12070 12070 0
334 20250325 130300 117843260 12070 12070 12070 12070 0
335 20250325 130200 117843260 12070 12070 12070 12070 0
336 20250325 130100 117843260 12070 12070 12070 12070 0
337 20250325 130000 117843260 12070 12070 12070 12070 0
338 20250325 125900 117843260 12070 12070 12070 12070 0
339 20250325 125800 117843260 12070 12070 12070 12070 0
340 20250325 125700 117843260 12070 12070 12070 12070 0
341 20250325 125600 117843260 12070 12070 12070 12070 0
342 20250325 125500 117843260 12070 12070 12070 12070 0
343 20250325 125400 117843260 12070 12070 12070 12070 0
344 20250325 125300 117843260 12070 12070 12070 12070 0
345 20250325 125200 117843260 12070 12070 12070 12070 0
346 20250325 125100 117843260 12070 12070 12070 12070 0
347 20250325 125000 117843260 12070 12070 12070 12070 0
348 20250325 124900 117843260 12070 12070 12070 12070 0
349 20250325 124800 117843260 12070 12070 12070 12070 2
350 20250325 124700 117819120 12070 12070 12070 12070 0
351 20250325 124600 117819120 12070 12070 12070 12070 0
352 20250325 124500 117819120 12070 12070 12070 12070 0
353 20250325 124400 117819120 12070 12070 12070 12070 0
354 20250325 124300 117819120 12070 12070 12070 12070 0
355 20250325 124200 117819120 12070 12070 12070 12070 0
356 20250325 124100 117819120 12070 12070 12070 12070 0
357 20250325 124000 117819120 12070 12070 12070 12070 10
358 20250325 123900 117698420 12060 12060 12060 12060 0
359 20250325 123800 117698420 12060 12060 12060 12060 2103
360 20250325 123700 92336240 12040 12040 12040 12040 0
361 20250325 123600 92336240 12040 12040 12040 12040 0
362 20250325 123500 92336240 12040 12040 12040 12040 0
363 20250325 123400 92336240 12040 12040 12040 12040 1
364 20250325 123300 92324200 12050 12050 12050 12050 0
365 20250325 123200 92324200 12050 12040 12050 12040 24
366 20250325 123100 92035220 12050 12050 12050 12050 0
367 20250325 123000 92035220 12050 12070 12070 12050 1062
368 20250325 122900 79235580 12070 12070 12070 12070 0
369 20250325 122800 79235580 12070 12070 12070 12070 0
370 20250325 122700 79235580 12070 12070 12070 12070 0
371 20250325 122600 79235580 12070 12070 12070 12070 0
372 20250325 122500 79235580 12070 12070 12070 12070 5
373 20250325 122400 79175230 12060 12060 12060 12060 0
374 20250325 122300 79175230 12060 12060 12060 12060 0
375 20250325 122200 79175230 12060 12070 12070 12060 1000
376 20250325 122100 67114430 12070 12070 12070 12070 41
377 20250325 122000 66619560 12090 12090 12090 12090 0
378 20250325 121900 66619560 12090 12080 12090 12080 7
379 20250325 121800 66534950 12080 12080 12080 12080 0
380 20250325 121700 66534950 12080 12080 12080 12080 2
381 20250325 121600 66510790 12080 12080 12080 12080 6
382 20250325 121500 66438310 12080 12090 12090 12080 502
383 20250325 121400 60374140 12090 12090 12090 12090 0
384 20250325 121300 60374140 12090 12090 12090 12090 0
385 20250325 121200 60374140 12090 12090 12090 12090 0
386 20250325 121100 60374140 12090 12090 12090 12090 20
387 20250325 121000 60132340 12090 12090 12090 12090 1
388 20250325 120900 60120250 12080 12080 12080 12080 0
389 20250325 120800 60120250 12080 12080 12080 12080 0
390 20250325 120700 60120250 12080 12080 12080 12080 1
391 20250325 120600 60108170 12090 12090 12090 12090 0
392 20250325 120500 60108170 12090 12090 12090 12090 0
393 20250325 120400 60108170 12090 12090 12090 12090 0
394 20250325 120300 60108170 12090 12090 12090 12090 0
395 20250325 120200 60108170 12090 12090 12090 12090 0
396 20250325 120100 60108170 12090 12090 12090 12090 0
397 20250325 120000 60108170 12090 12090 12090 12090 0
398 20250325 115900 60108170 12090 12090 12090 12090 0
399 20250325 115800 60108170 12090 12090 12090 12090 0
400 20250325 115700 60108170 12090 12090 12090 12090 0
401 20250325 115600 60108170 12090 12090 12090 12090 2
402 20250325 115500 60083990 12090 12090 12090 12090 0
403 20250325 115400 60083990 12090 12090 12090 12090 0
404 20250325 115300 60083990 12090 12090 12090 12090 2
405 20250325 115200 60059810 12090 12090 12090 12090 0
406 20250325 115100 60059810 12090 12090 12090 12090 0
407 20250325 115000 60059810 12090 12090 12090 12090 496
408 20250325 114900 54063170 12080 12080 12080 12080 0
409 20250325 114800 54063170 12080 12080 12080 12080 0
410 20250325 114700 54063170 12080 12080 12080 12080 0
411 20250325 114600 54063170 12080 12080 12080 12080 0
412 20250325 114500 54063170 12080 12080 12080 12080 4
413 20250325 114400 54014850 12080 12080 12080 12080 0
414 20250325 114300 54014850 12080 12080 12080 12080 5
415 20250325 114200 53954450 12080 12080 12080 12080 660
416 20250325 114100 45981650 12090 12090 12090 12090 41
417 20250325 114000 45485960 12090 12090 12090 12090 0
418 20250325 113900 45485960 12090 12090 12090 12090 0
419 20250325 113800 45485960 12090 12090 12090 12090 0
420 20250325 113700 45485960 12090 12090 12090 12090 5
421 20250325 113600 45425510 12090 12090 12090 12090 0
422 20250325 113500 45425510 12090 12090 12090 12090 0
423 20250325 113400 45425510 12090 12090 12090 12090 0
424 20250325 113300 45425510 12090 12090 12090 12090 2
425 20250325 113200 45401330 12090 12090 12090 12090 15
426 20250325 113100 45219980 12090 12090 12090 12090 6
427 20250325 113000 45147440 12090 12090 12090 12090 1
428 20250325 112900 45135350 12090 12090 12090 12090 0
429 20250325 112800 45135350 12090 12090 12090 12090 0
430 20250325 112700 45135350 12090 12090 12090 12090 2
431 20250325 112600 45111170 12080 12080 12080 12080 0
432 20250325 112500 45111170 12080 12080 12080 12080 0
433 20250325 112400 45111170 12080 12090 12090 12080 13
434 20250325 112300 44954110 12090 12090 12090 12090 0
435 20250325 112200 44954110 12090 12090 12090 12090 16
436 20250325 112100 44760670 12090 12100 12100 12090 1275
437 20250325 112000 29334510 12100 12100 12100 12100 0
438 20250325 111900 29334510 12100 12100 12100 12100 0
439 20250325 111800 29334510 12100 12100 12100 12100 0
440 20250325 111700 29334510 12100 12100 12100 12100 0
441 20250325 111600 29334510 12100 12100 12100 12100 418
442 20250325 111500 24276710 12100 12100 12100 12100 52
443 20250325 111400 23647510 12100 12100 12100 12100 1
444 20250325 111300 23635410 12100 12110 12150 12100 4
445 20250325 111200 23586940 12120 12120 12120 12120 0
446 20250325 111100 23586940 12120 12120 12120 12120 0
447 20250325 111000 23586940 12120 12120 12120 12120 0
448 20250325 110900 23586940 12120 12120 12120 12120 0
449 20250325 110800 23586940 12120 12120 12120 12120 0
450 20250325 110700 23586940 12120 12120 12120 12120 41
451 20250325 110600 23090020 12160 12160 12160 12160 0
452 20250325 110500 23090020 12160 12160 12160 12160 0
453 20250325 110400 23090020 12160 12160 12160 12160 0
454 20250325 110300 23090020 12160 12160 12160 12160 0
455 20250325 110200 23090020 12160 12160 12160 12160 0
456 20250325 110100 23090020 12160 12160 12160 12160 0
457 20250325 110000 23090020 12160 12160 12160 12160 1
458 20250325 105900 23077860 12100 12100 12100 12100 0
459 20250325 105800 23077860 12100 12100 12100 12100 60
460 20250325 105700 22351860 12100 12100 12100 12100 40
461 20250325 105600 21867860 12160 12160 12160 12160 0
462 20250325 105500 21867860 12160 12120 12160 12100 279
463 20250325 105400 18490580 12120 12120 12120 12120 0
464 20250325 105300 18490580 12120 12120 12120 12120 39
465 20250325 105200 18017900 12110 12110 12110 12110 0
466 20250325 105100 18017900 12110 12110 12110 12110 0
467 20250325 105000 18017900 12110 12110 12110 12110 0
468 20250325 104900 18017900 12110 12110 12110 12110 0
469 20250325 104800 18017900 12110 12110 12110 12110 48
470 20250325 104700 17436620 12110 12110 12110 12110 0
471 20250325 104600 17436620 12110 12110 12110 12110 0
472 20250325 104500 17436620 12110 12110 12110 12110 0
473 20250325 104400 17436620 12110 12110 12110 12110 0
474 20250325 104300 17436620 12110 12110 12110 12110 37
475 20250325 104200 16988550 12110 12110 12110 12110 0
476 20250325 104100 16988550 12110 12110 12110 12110 1
477 20250325 104000 16976440 12110 12110 12110 12110 0
478 20250325 103900 16976440 12110 12110 12110 12110 0
479 20250325 103800 16976440 12110 12110 12110 12110 0
480 20250325 103700 16976440 12110 12170 12170 12110 11
481 20250325 103600 16842690 12120 12120 12120 12120 0
482 20250325 103500 16842690 12120 12120 12120 12120 0
483 20250325 103400 16842690 12120 12120 12120 12120 0
484 20250325 103300 16842690 12120 12110 12120 12100 37
485 20250325 103200 16394730 12170 12170 12170 12170 1
486 20250325 103100 16382560 12170 12170 12170 12170 26
487 20250325 103000 16066140 12100 12100 12100 12100 0
488 20250325 102900 16066140 12100 12100 12100 12100 0
489 20250325 102800 16066140 12100 12100 12100 12100 0
490 20250325 102700 16066140 12100 12100 12100 12100 0
491 20250325 102600 16066140 12100 12100 12100 12100 0
492 20250325 102500 16066140 12100 12100 12100 12100 0
493 20250325 102400 16066140 12100 12100 12100 12100 0
494 20250325 102300 16066140 12100 12100 12100 12100 77
495 20250325 102200 15134440 12170 12170 12170 12170 0
496 20250325 102100 15134440 12170 12170 12170 12170 0
497 20250325 102000 15134440 12170 12170 12170 12170 0
498 20250325 101900 15134440 12170 12120 12170 12120 40
499 20250325 101800 14648290 12090 12090 12090 12090 0
500 20250325 101700 14648290 12090 12090 12090 12090 0
501 20250325 101600 14648290 12090 12090 12090 12090 0
502 20250325 101500 14648290 12090 12100 12100 12090 392
503 20250325 101400 9908990 12120 12090 12120 12090 18
504 20250325 101300 9690950 12090 12100 12100 12090 77
505 20250325 101200 8760010 12110 12110 12110 12110 0
506 20250325 101100 8760010 12110 12110 12110 12110 0
507 20250325 101000 8760010 12110 12110 12110 12110 0
508 20250325 100900 8760010 12110 12110 12110 12110 0
509 20250325 100800 8760010 12110 12110 12110 12110 0
510 20250325 100700 8760010 12110 12110 12110 12110 0
511 20250325 100600 8760010 12110 12110 12110 12110 1
512 20250325 100500 8747900 12070 12070 12070 12070 0
513 20250325 100400 8747900 12070 12070 12070 12070 0
514 20250325 100300 8747900 12070 12070 12070 12070 0
515 20250325 100200 8747900 12070 12070 12070 12070 0
516 20250325 100100 8747900 12070 12070 12070 12070 0
517 20250325 100000 8747900 12070 12070 12070 12070 0
518 20250325 095900 8747900 12070 12080 12110 12070 14
519 20250325 095800 8578740 12100 12100 12100 12100 12
520 20250325 095700 8433540 12110 12110 12110 12110 0
521 20250325 095600 8433540 12110 12110 12110 12110 3
522 20250325 095500 8397210 12110 12110 12110 12110 0
523 20250325 095400 8397210 12110 12110 12110 12110 1
524 20250325 095300 8385100 12110 12110 12110 12110 0
525 20250325 095200 8385100 12110 12110 12120 12110 50
526 20250325 095100 7779540 12110 12110 12110 12110 0
527 20250325 095000 7779540 12110 12110 12110 12110 0
528 20250325 094900 7779540 12110 12110 12110 12110 0
529 20250325 094800 7779540 12110 12110 12110 12110 0
530 20250325 094700 7779540 12110 12110 12110 12110 10
531 20250325 094600 7658440 12110 12110 12110 12110 0
532 20250325 094500 7658440 12110 12110 12110 12110 2
533 20250325 094400 7634220 12110 12110 12110 12110 0
534 20250325 094300 7634220 12110 12110 12110 12110 0
535 20250325 094200 7634220 12110 12110 12110 12110 0
536 20250325 094100 7634220 12110 12110 12110 12110 0
537 20250325 094000 7634220 12110 12110 12110 12110 0
538 20250325 093900 7634220 12110 12110 12110 12110 0
539 20250325 093800 7634220 12110 12110 12110 12110 0
540 20250325 093700 7634220 12110 12110 12110 12110 7
541 20250325 093600 7549450 12110 12110 12110 12110 0
542 20250325 093500 7549450 12110 12110 12110 12110 0
543 20250325 093400 7549450 12110 12110 12110 12110 0
544 20250325 093300 7549450 12110 12110 12110 12110 0
545 20250325 093200 7549450 12110 12110 12110 12110 0
546 20250325 093100 7549450 12110 12110 12110 12110 3
547 20250325 093000 7513120 12160 12160 12160 12160 0
548 20250325 092900 7513120 12160 12160 12160 12160 0
549 20250325 092800 7513120 12160 12160 12160 12160 0
550 20250325 092700 7513120 12160 12160 12160 12160 0
551 20250325 092600 7513120 12160 12160 12160 12160 0
552 20250325 092500 7513120 12160 12160 12160 12160 0
553 20250325 092400 7513120 12160 12160 12160 12160 0
554 20250325 092300 7513120 12160 12160 12160 12160 0
555 20250325 092200 7513120 12160 12160 12160 12160 0
556 20250325 092100 7513120 12160 12160 12160 12160 0
557 20250325 092000 7513120 12160 12070 12160 12070 24
558 20250325 091900 7223350 12060 12100 12100 12060 453
559 20250325 091800 1747650 12110 12110 12110 12110 25
560 20250325 091700 1444900 12140 12140 12140 12140 0
561 20250325 091600 1444900 12140 12140 12140 12140 0
562 20250325 091500 1444900 12140 12140 12140 12140 51
563 20250325 091400 825760 12140 12140 12140 12140 0
564 20250325 091300 825760 12140 12170 12170 12140 2
565 20250325 091200 801450 12170 12170 12170 12170 1
566 20250325 091100 789280 12150 12150 12150 12150 0
567 20250325 091000 789280 12150 12150 12150 12150 26
568 20250325 090900 473380 12150 12160 12160 12150 10
569 20250325 090800 351860 12150 12150 12150 12150 0
570 20250325 090700 351860 12150 12150 12150 12150 0
571 20250325 090600 351860 12150 12150 12150 12150 4
572 20250325 090500 303260 12190 12190 12190 12190 0
573 20250325 090400 303260 12190 12190 12190 12190 0
574 20250325 090300 303260 12190 12190 12190 12190 0
575 20250325 090200 303260 12190 12190 12190 12190 0
576 20250325 090100 303260 12190 12140 12190 12140 5
577 20250325 090000 242360 12100 12190 12190 12100 20

577
001750/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,183500,220240760,12100,12100,12100,12100,524
20250326,183400,220240760,12100,12100,12100,12100,0
20250326,183300,220240760,12100,12100,12100,12100,0
20250326,183200,220240760,12100,12100,12100,12100,0
20250326,183100,220240760,12100,12100,12100,12100,0
20250326,183000,220240760,12100,12100,12100,12100,0
20250326,182900,220240760,12100,12100,12100,12100,0
20250326,182800,220240760,12100,12100,12100,12100,0
20250326,182700,220240760,12100,12100,12100,12100,0
20250326,182600,220240760,12100,12100,12100,12100,0
20250326,182500,220240760,12100,12100,12100,12100,0
20250326,182400,220240760,12100,12100,12100,12100,0
20250326,182300,220240760,12100,12100,12100,12100,0
20250326,182200,220240760,12100,12100,12100,12100,0
20250326,182100,220240760,12100,12100,12100,12100,0
20250326,182000,220240760,12100,12100,12100,12100,0
20250326,181900,220240760,12100,12100,12100,12100,0
20250326,181800,220240760,12100,12100,12100,12100,0
20250326,181700,220240760,12100,12100,12100,12100,0
20250326,181600,220240760,12100,12100,12100,12100,0
20250326,181500,220240760,12100,12100,12100,12100,0
20250326,181400,220240760,12100,12100,12100,12100,0
20250326,181300,220240760,12100,12100,12100,12100,0
20250326,181200,220240760,12100,12100,12100,12100,0
20250326,181100,220240760,12100,12100,12100,12100,0
20250326,181000,220240760,12100,12100,12100,12100,0
20250326,180900,220240760,12100,12100,12100,12100,0
20250326,180800,220240760,12100,12100,12100,12100,0
20250326,180700,220240760,12100,12100,12100,12100,0
20250326,180600,220240760,12100,12100,12100,12100,0
20250326,180500,220240760,12100,12100,12100,12100,524
20250326,180400,220240760,12100,12100,12100,12100,0
20250326,180300,220240760,12100,12100,12100,12100,0
20250326,180200,220240760,12100,12100,12100,12100,0
20250326,180100,220240760,12100,12100,12100,12100,0
20250326,180000,220240760,12100,12100,12100,12100,0
20250326,175900,220240760,12100,12100,12100,12100,0
20250326,175800,220240760,12100,12100,12100,12100,0
20250326,175700,220240760,12100,12100,12100,12100,0
20250326,175600,220240760,12100,12100,12100,12100,0
20250326,175500,220240760,12100,12100,12100,12100,0
20250326,175400,220240760,12100,12100,12100,12100,0
20250326,175300,220240760,12100,12100,12100,12100,0
20250326,175200,220240760,12100,12100,12100,12100,0
20250326,175100,220240760,12100,12100,12100,12100,0
20250326,175000,220240760,12100,12100,12100,12100,0
20250326,174900,220240760,12100,12100,12100,12100,0
20250326,174800,220240760,12100,12100,12100,12100,0
20250326,174700,220240760,12100,12100,12100,12100,0
20250326,174600,220240760,12100,12100,12100,12100,0
20250326,174500,220240760,12100,12100,12100,12100,0
20250326,174400,220240760,12100,12100,12100,12100,0
20250326,174300,220240760,12100,12100,12100,12100,0
20250326,174200,220240760,12100,12100,12100,12100,0
20250326,174100,220240760,12100,12100,12100,12100,0
20250326,174000,220240760,12100,12100,12100,12100,0
20250326,173900,220240760,12100,12100,12100,12100,0
20250326,173800,220240760,12100,12100,12100,12100,0
20250326,173700,220240760,12100,12100,12100,12100,0
20250326,173600,220240760,12100,12100,12100,12100,0
20250326,173500,220240760,12100,12100,12100,12100,524
20250326,173400,220240760,12100,12100,12100,12100,0
20250326,173300,220240760,12100,12100,12100,12100,0
20250326,173200,220240760,12100,12100,12100,12100,0
20250326,173100,220240760,12100,12100,12100,12100,0
20250326,173000,220240760,12100,12100,12100,12100,0
20250326,172900,220240760,12100,12100,12100,12100,0
20250326,172800,220240760,12100,12100,12100,12100,0
20250326,172700,220240760,12100,12100,12100,12100,0
20250326,172600,220240760,12100,12100,12100,12100,0
20250326,172500,220240760,12100,12100,12100,12100,0
20250326,172400,220240760,12100,12100,12100,12100,0
20250326,172300,220240760,12100,12100,12100,12100,0
20250326,172200,220240760,12100,12100,12100,12100,0
20250326,172100,220240760,12100,12100,12100,12100,0
20250326,172000,220240760,12100,12100,12100,12100,0
20250326,171900,220240760,12100,12100,12100,12100,0
20250326,171800,220240760,12100,12100,12100,12100,0
20250326,171700,220240760,12100,12100,12100,12100,0
20250326,171600,220240760,12100,12100,12100,12100,0
20250326,171500,220240760,12100,12100,12100,12100,0
20250326,171400,220240760,12100,12100,12100,12100,0
20250326,171300,220240760,12100,12100,12100,12100,0
20250326,171200,220240760,12100,12100,12100,12100,0
20250326,171100,220240760,12100,12100,12100,12100,0
20250326,171000,220240760,12100,12100,12100,12100,0
20250326,170900,220240760,12100,12100,12100,12100,0
20250326,170800,220240760,12100,12100,12100,12100,0
20250326,170700,220240760,12100,12100,12100,12100,0
20250326,170600,220240760,12100,12100,12100,12100,0
20250326,170500,220240760,12100,12100,12100,12100,524
20250326,170400,220240760,12100,12100,12100,12100,0
20250326,170300,220240760,12100,12100,12100,12100,0
20250326,170200,220240760,12100,12100,12100,12100,0
20250326,170100,220240760,12100,12100,12100,12100,0
20250326,170000,220240760,12100,12100,12100,12100,0
20250326,165900,220240760,12100,12100,12100,12100,0
20250326,165800,220240760,12100,12100,12100,12100,0
20250326,165700,220240760,12100,12100,12100,12100,0
20250326,165600,220240760,12100,12100,12100,12100,0
20250326,165500,220240760,12100,12100,12100,12100,0
20250326,165400,220240760,12100,12100,12100,12100,0
20250326,165300,220240760,12100,12100,12100,12100,0
20250326,165200,220240760,12100,12100,12100,12100,0
20250326,165100,220240760,12100,12100,12100,12100,0
20250326,165000,220240760,12100,12100,12100,12100,0
20250326,164900,220240760,12100,12100,12100,12100,0
20250326,164800,220240760,12100,12100,12100,12100,0
20250326,164700,220240760,12100,12100,12100,12100,0
20250326,164600,220240760,12100,12100,12100,12100,0
20250326,164500,220240760,12100,12100,12100,12100,0
20250326,164400,220240760,12100,12100,12100,12100,0
20250326,164300,220240760,12100,12100,12100,12100,0
20250326,164200,220240760,12100,12100,12100,12100,0
20250326,164100,220240760,12100,12100,12100,12100,0
20250326,164000,220240760,12100,12100,12100,12100,0
20250326,163900,220240760,12100,12100,12100,12100,0
20250326,163800,220240760,12100,12100,12100,12100,0
20250326,163700,220240760,12100,12100,12100,12100,0
20250326,163600,220240760,12100,12100,12100,12100,0
20250326,163500,220240760,12100,12100,12100,12100,524
20250326,163400,220240760,12100,12100,12100,12100,0
20250326,163300,220240760,12100,12100,12100,12100,0
20250326,163200,220240760,12100,12100,12100,12100,0
20250326,163100,220240760,12100,12100,12100,12100,0
20250326,163000,220240760,12100,12100,12100,12100,0
20250326,162900,220240760,12100,12100,12100,12100,0
20250326,162800,220240760,12100,12100,12100,12100,0
20250326,162700,220240760,12100,12100,12100,12100,0
20250326,162600,220240760,12100,12100,12100,12100,0
20250326,162500,220240760,12100,12100,12100,12100,0
20250326,162400,220240760,12100,12100,12100,12100,0
20250326,162300,220240760,12100,12100,12100,12100,0
20250326,162200,220240760,12100,12100,12100,12100,0
20250326,162100,220240760,12100,12100,12100,12100,0
20250326,162000,220240760,12100,12100,12100,12100,0
20250326,161900,220240760,12100,12100,12100,12100,0
20250326,161800,220240760,12100,12100,12100,12100,0
20250326,161700,220240760,12100,12100,12100,12100,0
20250326,161600,220240760,12100,12100,12100,12100,0
20250326,161500,220240760,12100,12100,12100,12100,0
20250326,161400,220240760,12100,12100,12100,12100,0
20250326,161300,220240760,12100,12100,12100,12100,0
20250326,161200,220240760,12100,12100,12100,12100,0
20250326,161100,220240760,12100,12100,12100,12100,0
20250326,161000,220240760,12100,12100,12100,12100,0
20250326,160900,220240760,12100,12100,12100,12100,0
20250326,160800,220240760,12100,12100,12100,12100,0
20250326,160700,220240760,12100,12100,12100,12100,0
20250326,160600,220240760,12100,12100,12100,12100,0
20250326,160500,220240760,12100,12100,12100,12100,524
20250326,160400,220240760,12100,12100,12100,12100,0
20250326,160300,220240760,12100,12100,12100,12100,0
20250326,160200,220240760,12100,12100,12100,12100,0
20250326,160100,220240760,12100,12100,12100,12100,0
20250326,160000,220240760,12100,12100,12100,12100,0
20250326,155900,220240760,12100,12100,12100,12100,0
20250326,155800,220240760,12100,12100,12100,12100,0
20250326,155700,220240760,12100,12100,12100,12100,0
20250326,155600,220240760,12100,12100,12100,12100,0
20250326,155500,220240760,12100,12100,12100,12100,0
20250326,155400,220240760,12100,12100,12100,12100,0
20250326,155300,220240760,12100,12100,12100,12100,0
20250326,155200,220240760,12100,12100,12100,12100,0
20250326,155100,220240760,12100,12100,12100,12100,0
20250326,155000,220240760,12100,12100,12100,12100,0
20250326,154900,220240760,12100,12100,12100,12100,0
20250326,154800,220240760,12100,12100,12100,12100,0
20250326,154700,220240760,12100,12100,12100,12100,0
20250326,154600,220240760,12100,12100,12100,12100,0
20250326,154500,220240760,12100,12100,12100,12100,0
20250326,154400,220240760,12100,12100,12100,12100,0
20250326,154300,220240760,12100,12100,12100,12100,0
20250326,154200,220240760,12100,12100,12100,12100,0
20250326,154100,220240760,12100,12100,12100,12100,0
20250326,154000,220240760,12100,12100,12100,12100,0
20250326,153900,220240760,12100,12100,12100,12100,0
20250326,153800,220240760,12100,12100,12100,12100,0
20250326,153700,220240760,12100,12100,12100,12100,0
20250326,153600,220240760,12100,12100,12100,12100,0
20250326,153500,220240760,12100,12100,12100,12100,524
20250326,153400,220240760,12100,12100,12100,12100,0
20250326,153300,220240760,12100,12100,12100,12100,0
20250326,153200,220240760,12100,12100,12100,12100,0
20250326,153100,220240760,12100,12100,12100,12100,0
20250326,153000,220240760,12100,12100,12100,12100,524
20250326,152900,213900360,12120,12120,12120,12120,0
20250326,152800,213900360,12120,12120,12120,12120,0
20250326,152700,213900360,12120,12120,12120,12120,0
20250326,152600,213900360,12120,12120,12120,12120,0
20250326,152500,213900360,12120,12120,12120,12120,0
20250326,152400,213900360,12120,12120,12120,12120,0
20250326,152300,213900360,12120,12120,12120,12120,0
20250326,152200,213900360,12120,12120,12120,12120,0
20250326,152100,213900360,12120,12120,12120,12120,0
20250326,152000,213900360,12120,12120,12120,12120,0
20250326,151900,213900360,12120,12120,12150,12120,42
20250326,151800,213390690,12120,12130,12130,12120,55
20250326,151700,212723920,12130,12130,12130,12130,0
20250326,151600,212723920,12130,12130,12130,12130,29
20250326,151500,212372150,12130,12130,12130,12130,11
20250326,151400,212238720,12130,12130,12130,12130,30
20250326,151300,211874820,12130,12130,12130,12130,9
20250326,151200,211765650,12150,12150,12150,12150,0
20250326,151100,211765650,12150,12150,12150,12150,200
20250326,151000,209335650,12150,12120,12150,12120,183
20250326,150900,207112820,12120,12130,12130,12120,143
20250326,150800,205378240,12140,12140,12140,12140,9
20250326,150700,205268980,12140,12140,12140,12140,0
20250326,150600,205268980,12140,12140,12140,12140,0
20250326,150500,205268980,12140,12140,12140,12140,0
20250326,150400,205268980,12140,12140,12140,12140,0
20250326,150300,205268980,12140,12140,12140,12140,0
20250326,150200,205268980,12140,12140,12140,12140,0
20250326,150100,205268980,12140,12140,12140,12140,1
20250326,150000,205256840,12140,12140,12140,12140,0
20250326,145900,205256840,12140,12140,12140,12140,0
20250326,145800,205256840,12140,12140,12140,12140,0
20250326,145700,205256840,12140,12140,12140,12140,0
20250326,145600,205256840,12140,12140,12140,12140,0
20250326,145500,205256840,12140,12140,12140,12140,0
20250326,145400,205256840,12140,12140,12140,12140,2
20250326,145300,205232560,12130,12130,12130,12130,0
20250326,145200,205232560,12130,12130,12130,12130,0
20250326,145100,205232560,12130,12130,12130,12130,0
20250326,145000,205232560,12130,12130,12130,12130,0
20250326,144900,205232560,12130,12130,12130,12130,0
20250326,144800,205232560,12130,12130,12130,12130,0
20250326,144700,205232560,12130,12130,12130,12130,0
20250326,144600,205232560,12130,12130,12130,12130,0
20250326,144500,205232560,12130,12130,12130,12130,0
20250326,144400,205232560,12130,12130,12130,12130,119
20250326,144300,203789090,12120,12120,12120,12120,0
20250326,144200,203789090,12120,12120,12120,12120,0
20250326,144100,203789090,12120,12120,12120,12120,0
20250326,144000,203789090,12120,12120,12120,12120,0
20250326,143900,203789090,12120,12120,12120,12120,30
20250326,143800,203425490,12120,12120,12120,12120,225
20250326,143700,200698490,12120,12120,12120,12120,0
20250326,143600,200698490,12120,12100,12140,12100,1651
20250326,143500,180691630,12120,12090,12120,12090,96
20250326,143400,179528350,12090,12090,12090,12090,0
20250326,143300,179528350,12090,12090,12090,12090,19
20250326,143200,179298640,12090,12090,12090,12090,0
20250326,143100,179298640,12090,12090,12090,12090,0
20250326,143000,179298640,12090,12090,12090,12090,12
20250326,142900,179153560,12090,12090,12090,12090,19
20250326,142800,178923850,12090,12090,12090,12090,0
20250326,142700,178923850,12090,12090,12090,12090,0
20250326,142600,178923850,12090,12090,12090,12090,1400
20250326,142500,161997850,12090,12090,12090,12090,4
20250326,142400,161949490,12090,12090,12090,12090,215
20250326,142300,159350140,12090,12090,12090,12090,0
20250326,142200,159350140,12090,12090,12090,12090,0
20250326,142100,159350140,12090,12090,12090,12090,0
20250326,142000,159350140,12090,12090,12090,12090,2
20250326,141900,159325960,12090,12100,12100,12090,1271
20250326,141800,143947010,12100,12100,12100,12100,350
20250326,141700,139712010,12100,12100,12100,12100,18
20250326,141600,139494210,12100,12100,12100,12100,0
20250326,141500,139494210,12100,12100,12100,12100,16
20250326,141400,139300610,12100,12100,12100,12100,0
20250326,141300,139300610,12100,12100,12100,12100,14
20250326,141200,139131210,12100,12100,12100,12100,0
20250326,141100,139131210,12100,12100,12100,12100,0
20250326,141000,139131210,12100,12100,12100,12100,4
20250326,140900,139082810,12100,12100,12100,12100,0
20250326,140800,139082810,12100,12100,12100,12100,15
20250326,140700,138901310,12100,12100,12100,12100,0
20250326,140600,138901310,12100,12100,12100,12100,0
20250326,140500,138901310,12100,12100,12100,12100,11
20250326,140400,138768210,12100,12100,12100,12100,0
20250326,140300,138768210,12100,12100,12100,12100,16
20250326,140200,138574610,12100,12100,12100,12100,0
20250326,140100,138574610,12100,12100,12100,12100,0
20250326,140000,138574610,12100,12100,12100,12100,5
20250326,135900,138514110,12140,12140,12140,12140,0
20250326,135800,138514110,12140,12140,12140,12140,0
20250326,135700,138514110,12140,12140,12140,12140,0
20250326,135600,138514110,12140,12140,12140,12140,0
20250326,135500,138514110,12140,12140,12140,12140,0
20250326,135400,138514110,12140,12140,12140,12140,0
20250326,135300,138514110,12140,12140,12140,12140,0
20250326,135200,138514110,12140,12140,12140,12140,0
20250326,135100,138514110,12140,12140,12140,12140,0
20250326,135000,138514110,12140,12140,12140,12140,35
20250326,134900,138089210,12140,12140,12140,12140,41
20250326,134800,137591470,12140,12140,12140,12140,9
20250326,134700,137482210,12100,12100,12100,12100,0
20250326,134600,137482210,12100,12100,12100,12100,0
20250326,134500,137482210,12100,12100,12100,12100,0
20250326,134400,137482210,12100,12100,12100,12100,0
20250326,134300,137482210,12100,12100,12100,12100,0
20250326,134200,137482210,12100,12100,12100,12100,0
20250326,134100,137482210,12100,12100,12100,12100,0
20250326,134000,137482210,12100,12100,12100,12100,0
20250326,133900,137482210,12100,12100,12100,12100,0
20250326,133800,137482210,12100,12100,12100,12100,0
20250326,133700,137482210,12100,12100,12100,12100,0
20250326,133600,137482210,12100,12100,12100,12100,0
20250326,133500,137482210,12100,12100,12100,12100,105
20250326,133400,136211710,12100,12100,12100,12100,0
20250326,133300,136211710,12100,12100,12100,12100,0
20250326,133200,136211710,12100,12100,12100,12100,0
20250326,133100,136211710,12100,12100,12100,12100,0
20250326,133000,136211710,12100,12080,12100,12080,83
20250326,132900,135207530,12080,12080,12080,12080,21
20250326,132800,134953850,12080,12080,12080,12080,0
20250326,132700,134953850,12080,12080,12080,12080,10
20250326,132600,134833050,12080,12080,12080,12080,0
20250326,132500,134833050,12080,12080,12080,12080,0
20250326,132400,134833050,12080,12080,12080,12080,0
20250326,132300,134833050,12080,12080,12080,12080,0
20250326,132200,134833050,12080,12080,12080,12080,0
20250326,132100,134833050,12080,12080,12080,12080,0
20250326,132000,134833050,12080,12080,12080,12080,0
20250326,131900,134833050,12080,12080,12080,12080,0
20250326,131800,134833050,12080,12080,12080,12080,0
20250326,131700,134833050,12080,12080,12080,12080,0
20250326,131600,134833050,12080,12090,12090,12080,200
20250326,131500,132416380,12090,12090,12090,12090,5
20250326,131400,132355930,12080,12090,12090,12080,655
20250326,131300,124441970,12090,12100,12100,12090,132
20250326,131200,122844890,12100,12100,12100,12100,15
20250326,131100,122663390,12100,12100,12100,12100,0
20250326,131000,122663390,12100,12100,12100,12100,14
20250326,130900,122493990,12100,12100,12100,12100,0
20250326,130800,122493990,12100,12100,12100,12100,0
20250326,130700,122493990,12100,12100,12100,12100,10
20250326,130600,122372990,12100,12100,12100,12100,0
20250326,130500,122372990,12100,12100,12100,12100,8
20250326,130400,122276190,12090,12090,12090,12090,0
20250326,130300,122276190,12090,12090,12090,12090,0
20250326,130200,122276190,12090,12090,12090,12090,0
20250326,130100,122276190,12090,12090,12090,12090,0
20250326,130000,122276190,12090,12090,12090,12090,0
20250326,125900,122276190,12090,12090,12090,12090,0
20250326,125800,122276190,12090,12090,12090,12090,0
20250326,125700,122276190,12090,12090,12090,12090,0
20250326,125600,122276190,12090,12090,12090,12090,0
20250326,125500,122276190,12090,12090,12090,12090,0
20250326,125400,122276190,12090,12090,12090,12090,0
20250326,125300,122276190,12090,12090,12090,12090,0
20250326,125200,122276190,12090,12090,12090,12090,0
20250326,125100,122276190,12090,12090,12090,12090,0
20250326,125000,122276190,12090,12090,12090,12090,0
20250326,124900,122276190,12090,12090,12090,12090,0
20250326,124800,122276190,12090,12090,12090,12090,0
20250326,124700,122276190,12090,12090,12090,12090,0
20250326,124600,122276190,12090,12090,12090,12090,0
20250326,124500,122276190,12090,12090,12090,12090,0
20250326,124400,122276190,12090,12090,12090,12090,1
20250326,124300,122264100,12080,12080,12080,12080,0
20250326,124200,122264100,12080,12080,12080,12080,0
20250326,124100,122264100,12080,12080,12080,12080,0
20250326,124000,122264100,12080,12080,12080,12080,0
20250326,123900,122264100,12080,12080,12080,12080,0
20250326,123800,122264100,12080,12080,12080,12080,0
20250326,123700,122264100,12080,12080,12080,12080,0
20250326,123600,122264100,12080,12080,12080,12080,0
20250326,123500,122264100,12080,12080,12080,12080,40
20250326,123400,121780900,12080,12080,12080,12080,0
20250326,123300,121780900,12080,12080,12080,12080,0
20250326,123200,121780900,12080,12080,12080,12080,0
20250326,123100,121780900,12080,12080,12080,12080,0
20250326,123000,121780900,12080,12080,12080,12080,0
20250326,122900,121780900,12080,12080,12080,12080,0
20250326,122800,121780900,12080,12080,12080,12080,0
20250326,122700,121780900,12080,12080,12080,12080,0
20250326,122600,121780900,12080,12080,12080,12080,0
20250326,122500,121780900,12080,12080,12080,12080,0
20250326,122400,121780900,12080,12080,12080,12080,0
20250326,122300,121780900,12080,12080,12080,12080,0
20250326,122200,121780900,12080,12080,12080,12080,0
20250326,122100,121780900,12080,12080,12080,12080,0
20250326,122000,121780900,12080,12080,12080,12080,0
20250326,121900,121780900,12080,12080,12080,12080,0
20250326,121800,121780900,12080,12090,12090,12080,103
20250326,121700,120535650,12070,12070,12070,12070,0
20250326,121600,120535650,12070,12070,12070,12070,0
20250326,121500,120535650,12070,12070,12070,12070,0
20250326,121400,120535650,12070,12070,12070,12070,0
20250326,121300,120535650,12070,12070,12070,12070,0
20250326,121200,120535650,12070,12070,12070,12070,0
20250326,121100,120535650,12070,12070,12070,12070,0
20250326,121000,120535650,12070,12070,12070,12070,0
20250326,120900,120535650,12070,12070,12070,12070,0
20250326,120800,120535650,12070,12070,12070,12070,0
20250326,120700,120535650,12070,12070,12070,12070,0
20250326,120600,120535650,12070,12070,12070,12070,0
20250326,120500,120535650,12070,12070,12070,12070,0
20250326,120400,120535650,12070,12070,12070,12070,0
20250326,120300,120535650,12070,12070,12070,12070,0
20250326,120200,120535650,12070,12110,12110,12070,593
20250326,120100,113367600,12150,12150,12150,12150,1
20250326,120000,113355450,12150,12150,12150,12150,0
20250326,115900,113355450,12150,12150,12150,12150,0
20250326,115800,113355450,12150,12150,12150,12150,0
20250326,115700,113355450,12150,12150,12150,12150,0
20250326,115600,113355450,12150,12140,12150,12140,35
20250326,115500,112930500,12150,12150,12150,12150,0
20250326,115400,112930500,12150,12150,12150,12150,0
20250326,115300,112930500,12150,12150,12150,12150,0
20250326,115200,112930500,12150,12150,12150,12150,521
20250326,115100,106600350,12150,12150,12150,12150,246
20250326,115000,103611450,12150,12150,12150,12150,50
20250326,114900,103003950,12180,12160,12180,12160,69
20250326,114800,102164430,12200,12200,12200,12200,20
20250326,114700,101920430,12200,12200,12200,12200,0
20250326,114600,101920430,12200,12200,12200,12200,0
20250326,114500,101920430,12200,12200,12200,12200,0
20250326,114400,101920430,12200,12200,12200,12200,0
20250326,114300,101920430,12200,12200,12200,12200,0
20250326,114200,101920430,12200,12200,12200,12200,0
20250326,114100,101920430,12200,12200,12200,12200,0
20250326,114000,101920430,12200,12170,12200,12170,2
20250326,113900,101896060,12210,12170,12300,12170,410
20250326,113800,96889670,12180,12180,12180,12180,0
20250326,113700,96889670,12180,12120,12180,12120,745
20250326,113600,87841880,12120,12120,12120,12120,1
20250326,113500,87829760,12110,12110,12110,12110,0
20250326,113400,87829760,12110,12110,12110,12110,0
20250326,113300,87829760,12110,12110,12110,12110,0
20250326,113200,87829760,12110,12110,12110,12110,0
20250326,113100,87829760,12110,12110,12110,12110,0
20250326,113000,87829760,12110,12110,12110,12110,0
20250326,112900,87829760,12110,12110,12110,12110,0
20250326,112800,87829760,12110,12110,12110,12110,0
20250326,112700,87829760,12110,12110,12110,12110,0
20250326,112600,87829760,12110,12110,12110,12110,0
20250326,112500,87829760,12110,12110,12110,12110,0
20250326,112400,87829760,12110,12110,12110,12110,87
20250326,112300,86776190,12100,12100,12100,12100,0
20250326,112200,86776190,12100,12100,12100,12100,0
20250326,112100,86776190,12100,12100,12100,12100,0
20250326,112000,86776190,12100,12110,12110,12100,150
20250326,111900,84960250,12110,12110,12110,12110,0
20250326,111800,84960250,12110,12110,12110,12110,28
20250326,111700,84621170,12100,12100,12100,12100,0
20250326,111600,84621170,12100,12100,12100,12100,0
20250326,111500,84621170,12100,12100,12100,12100,0
20250326,111400,84621170,12100,12100,12100,12100,0
20250326,111300,84621170,12100,12100,12100,12100,0
20250326,111200,84621170,12100,12100,12100,12100,0
20250326,111100,84621170,12100,12100,12100,12100,0
20250326,111000,84621170,12100,12100,12100,12100,0
20250326,110900,84621170,12100,12100,12100,12100,170
20250326,110800,82564170,12090,12080,12090,12080,589
20250326,110700,75446680,12050,12050,12050,12050,0
20250326,110600,75446680,12050,12050,12050,12050,0
20250326,110500,75446680,12050,12050,12050,12050,0
20250326,110400,75446680,12050,12060,12060,12050,827
20250326,110300,65477860,12060,12060,12060,12060,47
20250326,110200,64911040,12060,12060,12060,12060,6
20250326,110100,64838680,12030,12070,12070,12030,786
20250326,110000,55371270,12080,12080,12080,12080,1
20250326,105900,55359190,12070,12070,12070,12070,6
20250326,105800,55286770,12070,12070,12070,12070,45
20250326,105700,54743620,12070,12070,12070,12070,41
20250326,105600,54248750,12070,12070,12070,12070,13
20250326,105500,54091840,12070,12070,12070,12070,38
20250326,105400,53633180,12070,12070,12070,12070,180
20250326,105300,51460580,12070,12070,12070,12070,173
20250326,105200,49372470,12080,12080,12080,12080,1
20250326,105100,49360390,12070,12070,12070,12070,0
20250326,105000,49360390,12070,12070,12070,12070,0
20250326,104900,49360390,12070,12070,12070,12070,0
20250326,104800,49360390,12070,12070,12070,12070,0
20250326,104700,49360390,12070,12070,12070,12070,0
20250326,104600,49360390,12070,12070,12070,12070,0
20250326,104500,49360390,12070,12070,12070,12070,0
20250326,104400,49360390,12070,12070,12070,12070,0
20250326,104300,49360390,12070,12070,12070,12070,393
20250326,104200,44616880,12080,12080,12080,12080,100
20250326,104100,43408880,12080,12080,12080,12080,40
20250326,104000,42925680,12080,12080,12080,12080,0
20250326,103900,42925680,12080,12080,12080,12080,0
20250326,103800,42925680,12080,12080,12080,12080,0
20250326,103700,42925680,12080,12080,12080,12080,2
20250326,103600,42901520,12080,12080,12080,12080,0
20250326,103500,42901520,12080,12080,12080,12080,0
20250326,103400,42901520,12080,12080,12080,12080,0
20250326,103300,42901520,12080,12080,12080,12080,0
20250326,103200,42901520,12080,12080,12080,12080,1
20250326,103100,42889440,12090,12090,12090,12090,0
20250326,103000,42889440,12090,12090,12090,12090,0
20250326,102900,42889440,12090,12090,12090,12090,0
20250326,102800,42889440,12090,12090,12090,12090,0
20250326,102700,42889440,12090,12090,12090,12090,0
20250326,102600,42889440,12090,12080,12090,12080,421
20250326,102500,37803310,12090,12080,12090,12080,6
20250326,102400,37730820,12080,12080,12080,12080,10
20250326,102300,37610020,12080,12090,12090,12080,35
20250326,102200,37187210,12090,12090,12090,12090,0
20250326,102100,37187210,12090,12090,12090,12090,10
20250326,102000,37066310,12090,12090,12090,12090,1
20250326,101900,37054220,12090,12090,12090,12090,0
20250326,101800,37054220,12090,12090,12090,12090,0
20250326,101700,37054220,12090,12080,12090,12080,33
20250326,101600,36655540,12080,12080,12080,12080,43
20250326,101500,36136100,12080,12080,12080,12080,90
20250326,101400,35048900,12090,12090,12090,12090,325
20250326,101300,31119650,12080,12080,12080,12080,44
20250326,101200,30588130,12050,12050,12050,12050,0
20250326,101100,30588130,12050,12050,12050,12050,0
20250326,101000,30588130,12050,12050,12050,12050,0
20250326,100900,30588130,12050,12050,12050,12050,0
20250326,100800,30588130,12050,12050,12050,12050,0
20250326,100700,30588130,12050,12050,12050,12050,0
20250326,100600,30588130,12050,12050,12050,12050,0
20250326,100500,30588130,12050,12050,12050,12050,0
20250326,100400,30588130,12050,12050,12050,12050,0
20250326,100300,30588130,12050,12050,12050,12050,0
20250326,100200,30588130,12050,12050,12050,12050,0
20250326,100100,30588130,12050,12050,12050,12050,0
20250326,100000,30588130,12050,12050,12050,12050,0
20250326,095900,30588130,12050,12050,12050,12050,32
20250326,095800,30202530,12090,12060,12090,12060,373
20250326,095700,25694060,12050,12050,12050,12050,0
20250326,095600,25694060,12050,12050,12050,12050,0
20250326,095500,25694060,12050,12050,12050,12050,0
20250326,095400,25694060,12050,12050,12050,12050,0
20250326,095300,25694060,12050,12050,12050,12050,0
20250326,095200,25694060,12050,12050,12050,12050,0
20250326,095100,25694060,12050,12050,12050,12050,0
20250326,095000,25694060,12050,12050,12050,12050,136
20250326,094900,24055260,12050,12050,12050,12050,39
20250326,094800,23585310,12050,12050,12050,12050,0
20250326,094700,23585310,12050,12050,12050,12050,0
20250326,094600,23585310,12050,12050,12050,12050,0
20250326,094500,23585310,12050,12050,12050,12050,0
20250326,094400,23585310,12050,12050,12050,12050,0
20250326,094300,23585310,12050,12050,12050,12050,0
20250326,094200,23585310,12050,12060,12060,12050,38
20250326,094100,23127380,12060,12060,12060,12060,0
20250326,094000,23127380,12060,12060,12060,12060,2
20250326,093900,23103260,12060,12060,12060,12060,0
20250326,093800,23103260,12060,12060,12060,12060,0
20250326,093700,23103260,12060,12060,12060,12060,0
20250326,093600,23103260,12060,12060,12060,12060,0
20250326,093500,23103260,12060,12060,12060,12060,4
20250326,093400,23055020,12060,12080,12080,12060,1087
20250326,093300,9944360,12090,12090,12090,12090,0
20250326,093200,9944360,12090,12090,12090,12090,0
20250326,093100,9944360,12090,12090,12090,12090,2
20250326,093000,9920180,12090,12060,12090,12060,65
20250326,092900,9134730,12060,12060,12060,12060,0
20250326,092800,9134730,12060,12060,12060,12060,6
20250326,092700,9062370,12060,12060,12060,12060,5
20250326,092600,9002070,12060,12060,12060,12060,0
20250326,092500,9002070,12060,12060,12060,12060,1
20250326,092400,8990010,12050,12050,12050,12050,0
20250326,092300,8990010,12050,12050,12050,12050,0
20250326,092200,8990010,12050,12050,12050,12050,0
20250326,092100,8990010,12050,12090,12090,12050,350
20250326,092000,4762850,12100,12100,12100,12100,132
20250326,091900,3165650,12100,12100,12100,12100,0
20250326,091800,3165650,12100,12100,12100,12100,0
20250326,091700,3165650,12100,12100,12100,12100,0
20250326,091600,3165650,12100,12100,12100,12100,0
20250326,091500,3165650,12100,12100,12100,12100,0
20250326,091400,3165650,12100,12100,12100,12100,0
20250326,091300,3165650,12100,12100,12100,12100,77
20250326,091200,2233950,12100,12100,12100,12100,4
20250326,091100,2185550,12140,12140,12140,12140,0
20250326,091000,2185550,12140,12140,12140,12140,4
20250326,090900,2136990,12090,12090,12090,12090,0
20250326,090800,2136990,12090,12090,12090,12090,0
20250326,090700,2136990,12090,12090,12090,12090,0
20250326,090600,2136990,12090,12090,12090,12090,1
20250326,090500,2124900,12070,12070,12070,12070,0
20250326,090400,2124900,12070,12070,12070,12070,118
20250326,090300,700640,12080,12080,12080,12080,0
20250326,090200,700640,12080,12080,12080,12080,0
20250326,090100,700640,12080,12080,12080,12080,0
20250326,090000,700640,12080,12080,12080,12080,58
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 183500 220240760 12100 12100 12100 12100 524
3 20250326 183400 220240760 12100 12100 12100 12100 0
4 20250326 183300 220240760 12100 12100 12100 12100 0
5 20250326 183200 220240760 12100 12100 12100 12100 0
6 20250326 183100 220240760 12100 12100 12100 12100 0
7 20250326 183000 220240760 12100 12100 12100 12100 0
8 20250326 182900 220240760 12100 12100 12100 12100 0
9 20250326 182800 220240760 12100 12100 12100 12100 0
10 20250326 182700 220240760 12100 12100 12100 12100 0
11 20250326 182600 220240760 12100 12100 12100 12100 0
12 20250326 182500 220240760 12100 12100 12100 12100 0
13 20250326 182400 220240760 12100 12100 12100 12100 0
14 20250326 182300 220240760 12100 12100 12100 12100 0
15 20250326 182200 220240760 12100 12100 12100 12100 0
16 20250326 182100 220240760 12100 12100 12100 12100 0
17 20250326 182000 220240760 12100 12100 12100 12100 0
18 20250326 181900 220240760 12100 12100 12100 12100 0
19 20250326 181800 220240760 12100 12100 12100 12100 0
20 20250326 181700 220240760 12100 12100 12100 12100 0
21 20250326 181600 220240760 12100 12100 12100 12100 0
22 20250326 181500 220240760 12100 12100 12100 12100 0
23 20250326 181400 220240760 12100 12100 12100 12100 0
24 20250326 181300 220240760 12100 12100 12100 12100 0
25 20250326 181200 220240760 12100 12100 12100 12100 0
26 20250326 181100 220240760 12100 12100 12100 12100 0
27 20250326 181000 220240760 12100 12100 12100 12100 0
28 20250326 180900 220240760 12100 12100 12100 12100 0
29 20250326 180800 220240760 12100 12100 12100 12100 0
30 20250326 180700 220240760 12100 12100 12100 12100 0
31 20250326 180600 220240760 12100 12100 12100 12100 0
32 20250326 180500 220240760 12100 12100 12100 12100 524
33 20250326 180400 220240760 12100 12100 12100 12100 0
34 20250326 180300 220240760 12100 12100 12100 12100 0
35 20250326 180200 220240760 12100 12100 12100 12100 0
36 20250326 180100 220240760 12100 12100 12100 12100 0
37 20250326 180000 220240760 12100 12100 12100 12100 0
38 20250326 175900 220240760 12100 12100 12100 12100 0
39 20250326 175800 220240760 12100 12100 12100 12100 0
40 20250326 175700 220240760 12100 12100 12100 12100 0
41 20250326 175600 220240760 12100 12100 12100 12100 0
42 20250326 175500 220240760 12100 12100 12100 12100 0
43 20250326 175400 220240760 12100 12100 12100 12100 0
44 20250326 175300 220240760 12100 12100 12100 12100 0
45 20250326 175200 220240760 12100 12100 12100 12100 0
46 20250326 175100 220240760 12100 12100 12100 12100 0
47 20250326 175000 220240760 12100 12100 12100 12100 0
48 20250326 174900 220240760 12100 12100 12100 12100 0
49 20250326 174800 220240760 12100 12100 12100 12100 0
50 20250326 174700 220240760 12100 12100 12100 12100 0
51 20250326 174600 220240760 12100 12100 12100 12100 0
52 20250326 174500 220240760 12100 12100 12100 12100 0
53 20250326 174400 220240760 12100 12100 12100 12100 0
54 20250326 174300 220240760 12100 12100 12100 12100 0
55 20250326 174200 220240760 12100 12100 12100 12100 0
56 20250326 174100 220240760 12100 12100 12100 12100 0
57 20250326 174000 220240760 12100 12100 12100 12100 0
58 20250326 173900 220240760 12100 12100 12100 12100 0
59 20250326 173800 220240760 12100 12100 12100 12100 0
60 20250326 173700 220240760 12100 12100 12100 12100 0
61 20250326 173600 220240760 12100 12100 12100 12100 0
62 20250326 173500 220240760 12100 12100 12100 12100 524
63 20250326 173400 220240760 12100 12100 12100 12100 0
64 20250326 173300 220240760 12100 12100 12100 12100 0
65 20250326 173200 220240760 12100 12100 12100 12100 0
66 20250326 173100 220240760 12100 12100 12100 12100 0
67 20250326 173000 220240760 12100 12100 12100 12100 0
68 20250326 172900 220240760 12100 12100 12100 12100 0
69 20250326 172800 220240760 12100 12100 12100 12100 0
70 20250326 172700 220240760 12100 12100 12100 12100 0
71 20250326 172600 220240760 12100 12100 12100 12100 0
72 20250326 172500 220240760 12100 12100 12100 12100 0
73 20250326 172400 220240760 12100 12100 12100 12100 0
74 20250326 172300 220240760 12100 12100 12100 12100 0
75 20250326 172200 220240760 12100 12100 12100 12100 0
76 20250326 172100 220240760 12100 12100 12100 12100 0
77 20250326 172000 220240760 12100 12100 12100 12100 0
78 20250326 171900 220240760 12100 12100 12100 12100 0
79 20250326 171800 220240760 12100 12100 12100 12100 0
80 20250326 171700 220240760 12100 12100 12100 12100 0
81 20250326 171600 220240760 12100 12100 12100 12100 0
82 20250326 171500 220240760 12100 12100 12100 12100 0
83 20250326 171400 220240760 12100 12100 12100 12100 0
84 20250326 171300 220240760 12100 12100 12100 12100 0
85 20250326 171200 220240760 12100 12100 12100 12100 0
86 20250326 171100 220240760 12100 12100 12100 12100 0
87 20250326 171000 220240760 12100 12100 12100 12100 0
88 20250326 170900 220240760 12100 12100 12100 12100 0
89 20250326 170800 220240760 12100 12100 12100 12100 0
90 20250326 170700 220240760 12100 12100 12100 12100 0
91 20250326 170600 220240760 12100 12100 12100 12100 0
92 20250326 170500 220240760 12100 12100 12100 12100 524
93 20250326 170400 220240760 12100 12100 12100 12100 0
94 20250326 170300 220240760 12100 12100 12100 12100 0
95 20250326 170200 220240760 12100 12100 12100 12100 0
96 20250326 170100 220240760 12100 12100 12100 12100 0
97 20250326 170000 220240760 12100 12100 12100 12100 0
98 20250326 165900 220240760 12100 12100 12100 12100 0
99 20250326 165800 220240760 12100 12100 12100 12100 0
100 20250326 165700 220240760 12100 12100 12100 12100 0
101 20250326 165600 220240760 12100 12100 12100 12100 0
102 20250326 165500 220240760 12100 12100 12100 12100 0
103 20250326 165400 220240760 12100 12100 12100 12100 0
104 20250326 165300 220240760 12100 12100 12100 12100 0
105 20250326 165200 220240760 12100 12100 12100 12100 0
106 20250326 165100 220240760 12100 12100 12100 12100 0
107 20250326 165000 220240760 12100 12100 12100 12100 0
108 20250326 164900 220240760 12100 12100 12100 12100 0
109 20250326 164800 220240760 12100 12100 12100 12100 0
110 20250326 164700 220240760 12100 12100 12100 12100 0
111 20250326 164600 220240760 12100 12100 12100 12100 0
112 20250326 164500 220240760 12100 12100 12100 12100 0
113 20250326 164400 220240760 12100 12100 12100 12100 0
114 20250326 164300 220240760 12100 12100 12100 12100 0
115 20250326 164200 220240760 12100 12100 12100 12100 0
116 20250326 164100 220240760 12100 12100 12100 12100 0
117 20250326 164000 220240760 12100 12100 12100 12100 0
118 20250326 163900 220240760 12100 12100 12100 12100 0
119 20250326 163800 220240760 12100 12100 12100 12100 0
120 20250326 163700 220240760 12100 12100 12100 12100 0
121 20250326 163600 220240760 12100 12100 12100 12100 0
122 20250326 163500 220240760 12100 12100 12100 12100 524
123 20250326 163400 220240760 12100 12100 12100 12100 0
124 20250326 163300 220240760 12100 12100 12100 12100 0
125 20250326 163200 220240760 12100 12100 12100 12100 0
126 20250326 163100 220240760 12100 12100 12100 12100 0
127 20250326 163000 220240760 12100 12100 12100 12100 0
128 20250326 162900 220240760 12100 12100 12100 12100 0
129 20250326 162800 220240760 12100 12100 12100 12100 0
130 20250326 162700 220240760 12100 12100 12100 12100 0
131 20250326 162600 220240760 12100 12100 12100 12100 0
132 20250326 162500 220240760 12100 12100 12100 12100 0
133 20250326 162400 220240760 12100 12100 12100 12100 0
134 20250326 162300 220240760 12100 12100 12100 12100 0
135 20250326 162200 220240760 12100 12100 12100 12100 0
136 20250326 162100 220240760 12100 12100 12100 12100 0
137 20250326 162000 220240760 12100 12100 12100 12100 0
138 20250326 161900 220240760 12100 12100 12100 12100 0
139 20250326 161800 220240760 12100 12100 12100 12100 0
140 20250326 161700 220240760 12100 12100 12100 12100 0
141 20250326 161600 220240760 12100 12100 12100 12100 0
142 20250326 161500 220240760 12100 12100 12100 12100 0
143 20250326 161400 220240760 12100 12100 12100 12100 0
144 20250326 161300 220240760 12100 12100 12100 12100 0
145 20250326 161200 220240760 12100 12100 12100 12100 0
146 20250326 161100 220240760 12100 12100 12100 12100 0
147 20250326 161000 220240760 12100 12100 12100 12100 0
148 20250326 160900 220240760 12100 12100 12100 12100 0
149 20250326 160800 220240760 12100 12100 12100 12100 0
150 20250326 160700 220240760 12100 12100 12100 12100 0
151 20250326 160600 220240760 12100 12100 12100 12100 0
152 20250326 160500 220240760 12100 12100 12100 12100 524
153 20250326 160400 220240760 12100 12100 12100 12100 0
154 20250326 160300 220240760 12100 12100 12100 12100 0
155 20250326 160200 220240760 12100 12100 12100 12100 0
156 20250326 160100 220240760 12100 12100 12100 12100 0
157 20250326 160000 220240760 12100 12100 12100 12100 0
158 20250326 155900 220240760 12100 12100 12100 12100 0
159 20250326 155800 220240760 12100 12100 12100 12100 0
160 20250326 155700 220240760 12100 12100 12100 12100 0
161 20250326 155600 220240760 12100 12100 12100 12100 0
162 20250326 155500 220240760 12100 12100 12100 12100 0
163 20250326 155400 220240760 12100 12100 12100 12100 0
164 20250326 155300 220240760 12100 12100 12100 12100 0
165 20250326 155200 220240760 12100 12100 12100 12100 0
166 20250326 155100 220240760 12100 12100 12100 12100 0
167 20250326 155000 220240760 12100 12100 12100 12100 0
168 20250326 154900 220240760 12100 12100 12100 12100 0
169 20250326 154800 220240760 12100 12100 12100 12100 0
170 20250326 154700 220240760 12100 12100 12100 12100 0
171 20250326 154600 220240760 12100 12100 12100 12100 0
172 20250326 154500 220240760 12100 12100 12100 12100 0
173 20250326 154400 220240760 12100 12100 12100 12100 0
174 20250326 154300 220240760 12100 12100 12100 12100 0
175 20250326 154200 220240760 12100 12100 12100 12100 0
176 20250326 154100 220240760 12100 12100 12100 12100 0
177 20250326 154000 220240760 12100 12100 12100 12100 0
178 20250326 153900 220240760 12100 12100 12100 12100 0
179 20250326 153800 220240760 12100 12100 12100 12100 0
180 20250326 153700 220240760 12100 12100 12100 12100 0
181 20250326 153600 220240760 12100 12100 12100 12100 0
182 20250326 153500 220240760 12100 12100 12100 12100 524
183 20250326 153400 220240760 12100 12100 12100 12100 0
184 20250326 153300 220240760 12100 12100 12100 12100 0
185 20250326 153200 220240760 12100 12100 12100 12100 0
186 20250326 153100 220240760 12100 12100 12100 12100 0
187 20250326 153000 220240760 12100 12100 12100 12100 524
188 20250326 152900 213900360 12120 12120 12120 12120 0
189 20250326 152800 213900360 12120 12120 12120 12120 0
190 20250326 152700 213900360 12120 12120 12120 12120 0
191 20250326 152600 213900360 12120 12120 12120 12120 0
192 20250326 152500 213900360 12120 12120 12120 12120 0
193 20250326 152400 213900360 12120 12120 12120 12120 0
194 20250326 152300 213900360 12120 12120 12120 12120 0
195 20250326 152200 213900360 12120 12120 12120 12120 0
196 20250326 152100 213900360 12120 12120 12120 12120 0
197 20250326 152000 213900360 12120 12120 12120 12120 0
198 20250326 151900 213900360 12120 12120 12150 12120 42
199 20250326 151800 213390690 12120 12130 12130 12120 55
200 20250326 151700 212723920 12130 12130 12130 12130 0
201 20250326 151600 212723920 12130 12130 12130 12130 29
202 20250326 151500 212372150 12130 12130 12130 12130 11
203 20250326 151400 212238720 12130 12130 12130 12130 30
204 20250326 151300 211874820 12130 12130 12130 12130 9
205 20250326 151200 211765650 12150 12150 12150 12150 0
206 20250326 151100 211765650 12150 12150 12150 12150 200
207 20250326 151000 209335650 12150 12120 12150 12120 183
208 20250326 150900 207112820 12120 12130 12130 12120 143
209 20250326 150800 205378240 12140 12140 12140 12140 9
210 20250326 150700 205268980 12140 12140 12140 12140 0
211 20250326 150600 205268980 12140 12140 12140 12140 0
212 20250326 150500 205268980 12140 12140 12140 12140 0
213 20250326 150400 205268980 12140 12140 12140 12140 0
214 20250326 150300 205268980 12140 12140 12140 12140 0
215 20250326 150200 205268980 12140 12140 12140 12140 0
216 20250326 150100 205268980 12140 12140 12140 12140 1
217 20250326 150000 205256840 12140 12140 12140 12140 0
218 20250326 145900 205256840 12140 12140 12140 12140 0
219 20250326 145800 205256840 12140 12140 12140 12140 0
220 20250326 145700 205256840 12140 12140 12140 12140 0
221 20250326 145600 205256840 12140 12140 12140 12140 0
222 20250326 145500 205256840 12140 12140 12140 12140 0
223 20250326 145400 205256840 12140 12140 12140 12140 2
224 20250326 145300 205232560 12130 12130 12130 12130 0
225 20250326 145200 205232560 12130 12130 12130 12130 0
226 20250326 145100 205232560 12130 12130 12130 12130 0
227 20250326 145000 205232560 12130 12130 12130 12130 0
228 20250326 144900 205232560 12130 12130 12130 12130 0
229 20250326 144800 205232560 12130 12130 12130 12130 0
230 20250326 144700 205232560 12130 12130 12130 12130 0
231 20250326 144600 205232560 12130 12130 12130 12130 0
232 20250326 144500 205232560 12130 12130 12130 12130 0
233 20250326 144400 205232560 12130 12130 12130 12130 119
234 20250326 144300 203789090 12120 12120 12120 12120 0
235 20250326 144200 203789090 12120 12120 12120 12120 0
236 20250326 144100 203789090 12120 12120 12120 12120 0
237 20250326 144000 203789090 12120 12120 12120 12120 0
238 20250326 143900 203789090 12120 12120 12120 12120 30
239 20250326 143800 203425490 12120 12120 12120 12120 225
240 20250326 143700 200698490 12120 12120 12120 12120 0
241 20250326 143600 200698490 12120 12100 12140 12100 1651
242 20250326 143500 180691630 12120 12090 12120 12090 96
243 20250326 143400 179528350 12090 12090 12090 12090 0
244 20250326 143300 179528350 12090 12090 12090 12090 19
245 20250326 143200 179298640 12090 12090 12090 12090 0
246 20250326 143100 179298640 12090 12090 12090 12090 0
247 20250326 143000 179298640 12090 12090 12090 12090 12
248 20250326 142900 179153560 12090 12090 12090 12090 19
249 20250326 142800 178923850 12090 12090 12090 12090 0
250 20250326 142700 178923850 12090 12090 12090 12090 0
251 20250326 142600 178923850 12090 12090 12090 12090 1400
252 20250326 142500 161997850 12090 12090 12090 12090 4
253 20250326 142400 161949490 12090 12090 12090 12090 215
254 20250326 142300 159350140 12090 12090 12090 12090 0
255 20250326 142200 159350140 12090 12090 12090 12090 0
256 20250326 142100 159350140 12090 12090 12090 12090 0
257 20250326 142000 159350140 12090 12090 12090 12090 2
258 20250326 141900 159325960 12090 12100 12100 12090 1271
259 20250326 141800 143947010 12100 12100 12100 12100 350
260 20250326 141700 139712010 12100 12100 12100 12100 18
261 20250326 141600 139494210 12100 12100 12100 12100 0
262 20250326 141500 139494210 12100 12100 12100 12100 16
263 20250326 141400 139300610 12100 12100 12100 12100 0
264 20250326 141300 139300610 12100 12100 12100 12100 14
265 20250326 141200 139131210 12100 12100 12100 12100 0
266 20250326 141100 139131210 12100 12100 12100 12100 0
267 20250326 141000 139131210 12100 12100 12100 12100 4
268 20250326 140900 139082810 12100 12100 12100 12100 0
269 20250326 140800 139082810 12100 12100 12100 12100 15
270 20250326 140700 138901310 12100 12100 12100 12100 0
271 20250326 140600 138901310 12100 12100 12100 12100 0
272 20250326 140500 138901310 12100 12100 12100 12100 11
273 20250326 140400 138768210 12100 12100 12100 12100 0
274 20250326 140300 138768210 12100 12100 12100 12100 16
275 20250326 140200 138574610 12100 12100 12100 12100 0
276 20250326 140100 138574610 12100 12100 12100 12100 0
277 20250326 140000 138574610 12100 12100 12100 12100 5
278 20250326 135900 138514110 12140 12140 12140 12140 0
279 20250326 135800 138514110 12140 12140 12140 12140 0
280 20250326 135700 138514110 12140 12140 12140 12140 0
281 20250326 135600 138514110 12140 12140 12140 12140 0
282 20250326 135500 138514110 12140 12140 12140 12140 0
283 20250326 135400 138514110 12140 12140 12140 12140 0
284 20250326 135300 138514110 12140 12140 12140 12140 0
285 20250326 135200 138514110 12140 12140 12140 12140 0
286 20250326 135100 138514110 12140 12140 12140 12140 0
287 20250326 135000 138514110 12140 12140 12140 12140 35
288 20250326 134900 138089210 12140 12140 12140 12140 41
289 20250326 134800 137591470 12140 12140 12140 12140 9
290 20250326 134700 137482210 12100 12100 12100 12100 0
291 20250326 134600 137482210 12100 12100 12100 12100 0
292 20250326 134500 137482210 12100 12100 12100 12100 0
293 20250326 134400 137482210 12100 12100 12100 12100 0
294 20250326 134300 137482210 12100 12100 12100 12100 0
295 20250326 134200 137482210 12100 12100 12100 12100 0
296 20250326 134100 137482210 12100 12100 12100 12100 0
297 20250326 134000 137482210 12100 12100 12100 12100 0
298 20250326 133900 137482210 12100 12100 12100 12100 0
299 20250326 133800 137482210 12100 12100 12100 12100 0
300 20250326 133700 137482210 12100 12100 12100 12100 0
301 20250326 133600 137482210 12100 12100 12100 12100 0
302 20250326 133500 137482210 12100 12100 12100 12100 105
303 20250326 133400 136211710 12100 12100 12100 12100 0
304 20250326 133300 136211710 12100 12100 12100 12100 0
305 20250326 133200 136211710 12100 12100 12100 12100 0
306 20250326 133100 136211710 12100 12100 12100 12100 0
307 20250326 133000 136211710 12100 12080 12100 12080 83
308 20250326 132900 135207530 12080 12080 12080 12080 21
309 20250326 132800 134953850 12080 12080 12080 12080 0
310 20250326 132700 134953850 12080 12080 12080 12080 10
311 20250326 132600 134833050 12080 12080 12080 12080 0
312 20250326 132500 134833050 12080 12080 12080 12080 0
313 20250326 132400 134833050 12080 12080 12080 12080 0
314 20250326 132300 134833050 12080 12080 12080 12080 0
315 20250326 132200 134833050 12080 12080 12080 12080 0
316 20250326 132100 134833050 12080 12080 12080 12080 0
317 20250326 132000 134833050 12080 12080 12080 12080 0
318 20250326 131900 134833050 12080 12080 12080 12080 0
319 20250326 131800 134833050 12080 12080 12080 12080 0
320 20250326 131700 134833050 12080 12080 12080 12080 0
321 20250326 131600 134833050 12080 12090 12090 12080 200
322 20250326 131500 132416380 12090 12090 12090 12090 5
323 20250326 131400 132355930 12080 12090 12090 12080 655
324 20250326 131300 124441970 12090 12100 12100 12090 132
325 20250326 131200 122844890 12100 12100 12100 12100 15
326 20250326 131100 122663390 12100 12100 12100 12100 0
327 20250326 131000 122663390 12100 12100 12100 12100 14
328 20250326 130900 122493990 12100 12100 12100 12100 0
329 20250326 130800 122493990 12100 12100 12100 12100 0
330 20250326 130700 122493990 12100 12100 12100 12100 10
331 20250326 130600 122372990 12100 12100 12100 12100 0
332 20250326 130500 122372990 12100 12100 12100 12100 8
333 20250326 130400 122276190 12090 12090 12090 12090 0
334 20250326 130300 122276190 12090 12090 12090 12090 0
335 20250326 130200 122276190 12090 12090 12090 12090 0
336 20250326 130100 122276190 12090 12090 12090 12090 0
337 20250326 130000 122276190 12090 12090 12090 12090 0
338 20250326 125900 122276190 12090 12090 12090 12090 0
339 20250326 125800 122276190 12090 12090 12090 12090 0
340 20250326 125700 122276190 12090 12090 12090 12090 0
341 20250326 125600 122276190 12090 12090 12090 12090 0
342 20250326 125500 122276190 12090 12090 12090 12090 0
343 20250326 125400 122276190 12090 12090 12090 12090 0
344 20250326 125300 122276190 12090 12090 12090 12090 0
345 20250326 125200 122276190 12090 12090 12090 12090 0
346 20250326 125100 122276190 12090 12090 12090 12090 0
347 20250326 125000 122276190 12090 12090 12090 12090 0
348 20250326 124900 122276190 12090 12090 12090 12090 0
349 20250326 124800 122276190 12090 12090 12090 12090 0
350 20250326 124700 122276190 12090 12090 12090 12090 0
351 20250326 124600 122276190 12090 12090 12090 12090 0
352 20250326 124500 122276190 12090 12090 12090 12090 0
353 20250326 124400 122276190 12090 12090 12090 12090 1
354 20250326 124300 122264100 12080 12080 12080 12080 0
355 20250326 124200 122264100 12080 12080 12080 12080 0
356 20250326 124100 122264100 12080 12080 12080 12080 0
357 20250326 124000 122264100 12080 12080 12080 12080 0
358 20250326 123900 122264100 12080 12080 12080 12080 0
359 20250326 123800 122264100 12080 12080 12080 12080 0
360 20250326 123700 122264100 12080 12080 12080 12080 0
361 20250326 123600 122264100 12080 12080 12080 12080 0
362 20250326 123500 122264100 12080 12080 12080 12080 40
363 20250326 123400 121780900 12080 12080 12080 12080 0
364 20250326 123300 121780900 12080 12080 12080 12080 0
365 20250326 123200 121780900 12080 12080 12080 12080 0
366 20250326 123100 121780900 12080 12080 12080 12080 0
367 20250326 123000 121780900 12080 12080 12080 12080 0
368 20250326 122900 121780900 12080 12080 12080 12080 0
369 20250326 122800 121780900 12080 12080 12080 12080 0
370 20250326 122700 121780900 12080 12080 12080 12080 0
371 20250326 122600 121780900 12080 12080 12080 12080 0
372 20250326 122500 121780900 12080 12080 12080 12080 0
373 20250326 122400 121780900 12080 12080 12080 12080 0
374 20250326 122300 121780900 12080 12080 12080 12080 0
375 20250326 122200 121780900 12080 12080 12080 12080 0
376 20250326 122100 121780900 12080 12080 12080 12080 0
377 20250326 122000 121780900 12080 12080 12080 12080 0
378 20250326 121900 121780900 12080 12080 12080 12080 0
379 20250326 121800 121780900 12080 12090 12090 12080 103
380 20250326 121700 120535650 12070 12070 12070 12070 0
381 20250326 121600 120535650 12070 12070 12070 12070 0
382 20250326 121500 120535650 12070 12070 12070 12070 0
383 20250326 121400 120535650 12070 12070 12070 12070 0
384 20250326 121300 120535650 12070 12070 12070 12070 0
385 20250326 121200 120535650 12070 12070 12070 12070 0
386 20250326 121100 120535650 12070 12070 12070 12070 0
387 20250326 121000 120535650 12070 12070 12070 12070 0
388 20250326 120900 120535650 12070 12070 12070 12070 0
389 20250326 120800 120535650 12070 12070 12070 12070 0
390 20250326 120700 120535650 12070 12070 12070 12070 0
391 20250326 120600 120535650 12070 12070 12070 12070 0
392 20250326 120500 120535650 12070 12070 12070 12070 0
393 20250326 120400 120535650 12070 12070 12070 12070 0
394 20250326 120300 120535650 12070 12070 12070 12070 0
395 20250326 120200 120535650 12070 12110 12110 12070 593
396 20250326 120100 113367600 12150 12150 12150 12150 1
397 20250326 120000 113355450 12150 12150 12150 12150 0
398 20250326 115900 113355450 12150 12150 12150 12150 0
399 20250326 115800 113355450 12150 12150 12150 12150 0
400 20250326 115700 113355450 12150 12150 12150 12150 0
401 20250326 115600 113355450 12150 12140 12150 12140 35
402 20250326 115500 112930500 12150 12150 12150 12150 0
403 20250326 115400 112930500 12150 12150 12150 12150 0
404 20250326 115300 112930500 12150 12150 12150 12150 0
405 20250326 115200 112930500 12150 12150 12150 12150 521
406 20250326 115100 106600350 12150 12150 12150 12150 246
407 20250326 115000 103611450 12150 12150 12150 12150 50
408 20250326 114900 103003950 12180 12160 12180 12160 69
409 20250326 114800 102164430 12200 12200 12200 12200 20
410 20250326 114700 101920430 12200 12200 12200 12200 0
411 20250326 114600 101920430 12200 12200 12200 12200 0
412 20250326 114500 101920430 12200 12200 12200 12200 0
413 20250326 114400 101920430 12200 12200 12200 12200 0
414 20250326 114300 101920430 12200 12200 12200 12200 0
415 20250326 114200 101920430 12200 12200 12200 12200 0
416 20250326 114100 101920430 12200 12200 12200 12200 0
417 20250326 114000 101920430 12200 12170 12200 12170 2
418 20250326 113900 101896060 12210 12170 12300 12170 410
419 20250326 113800 96889670 12180 12180 12180 12180 0
420 20250326 113700 96889670 12180 12120 12180 12120 745
421 20250326 113600 87841880 12120 12120 12120 12120 1
422 20250326 113500 87829760 12110 12110 12110 12110 0
423 20250326 113400 87829760 12110 12110 12110 12110 0
424 20250326 113300 87829760 12110 12110 12110 12110 0
425 20250326 113200 87829760 12110 12110 12110 12110 0
426 20250326 113100 87829760 12110 12110 12110 12110 0
427 20250326 113000 87829760 12110 12110 12110 12110 0
428 20250326 112900 87829760 12110 12110 12110 12110 0
429 20250326 112800 87829760 12110 12110 12110 12110 0
430 20250326 112700 87829760 12110 12110 12110 12110 0
431 20250326 112600 87829760 12110 12110 12110 12110 0
432 20250326 112500 87829760 12110 12110 12110 12110 0
433 20250326 112400 87829760 12110 12110 12110 12110 87
434 20250326 112300 86776190 12100 12100 12100 12100 0
435 20250326 112200 86776190 12100 12100 12100 12100 0
436 20250326 112100 86776190 12100 12100 12100 12100 0
437 20250326 112000 86776190 12100 12110 12110 12100 150
438 20250326 111900 84960250 12110 12110 12110 12110 0
439 20250326 111800 84960250 12110 12110 12110 12110 28
440 20250326 111700 84621170 12100 12100 12100 12100 0
441 20250326 111600 84621170 12100 12100 12100 12100 0
442 20250326 111500 84621170 12100 12100 12100 12100 0
443 20250326 111400 84621170 12100 12100 12100 12100 0
444 20250326 111300 84621170 12100 12100 12100 12100 0
445 20250326 111200 84621170 12100 12100 12100 12100 0
446 20250326 111100 84621170 12100 12100 12100 12100 0
447 20250326 111000 84621170 12100 12100 12100 12100 0
448 20250326 110900 84621170 12100 12100 12100 12100 170
449 20250326 110800 82564170 12090 12080 12090 12080 589
450 20250326 110700 75446680 12050 12050 12050 12050 0
451 20250326 110600 75446680 12050 12050 12050 12050 0
452 20250326 110500 75446680 12050 12050 12050 12050 0
453 20250326 110400 75446680 12050 12060 12060 12050 827
454 20250326 110300 65477860 12060 12060 12060 12060 47
455 20250326 110200 64911040 12060 12060 12060 12060 6
456 20250326 110100 64838680 12030 12070 12070 12030 786
457 20250326 110000 55371270 12080 12080 12080 12080 1
458 20250326 105900 55359190 12070 12070 12070 12070 6
459 20250326 105800 55286770 12070 12070 12070 12070 45
460 20250326 105700 54743620 12070 12070 12070 12070 41
461 20250326 105600 54248750 12070 12070 12070 12070 13
462 20250326 105500 54091840 12070 12070 12070 12070 38
463 20250326 105400 53633180 12070 12070 12070 12070 180
464 20250326 105300 51460580 12070 12070 12070 12070 173
465 20250326 105200 49372470 12080 12080 12080 12080 1
466 20250326 105100 49360390 12070 12070 12070 12070 0
467 20250326 105000 49360390 12070 12070 12070 12070 0
468 20250326 104900 49360390 12070 12070 12070 12070 0
469 20250326 104800 49360390 12070 12070 12070 12070 0
470 20250326 104700 49360390 12070 12070 12070 12070 0
471 20250326 104600 49360390 12070 12070 12070 12070 0
472 20250326 104500 49360390 12070 12070 12070 12070 0
473 20250326 104400 49360390 12070 12070 12070 12070 0
474 20250326 104300 49360390 12070 12070 12070 12070 393
475 20250326 104200 44616880 12080 12080 12080 12080 100
476 20250326 104100 43408880 12080 12080 12080 12080 40
477 20250326 104000 42925680 12080 12080 12080 12080 0
478 20250326 103900 42925680 12080 12080 12080 12080 0
479 20250326 103800 42925680 12080 12080 12080 12080 0
480 20250326 103700 42925680 12080 12080 12080 12080 2
481 20250326 103600 42901520 12080 12080 12080 12080 0
482 20250326 103500 42901520 12080 12080 12080 12080 0
483 20250326 103400 42901520 12080 12080 12080 12080 0
484 20250326 103300 42901520 12080 12080 12080 12080 0
485 20250326 103200 42901520 12080 12080 12080 12080 1
486 20250326 103100 42889440 12090 12090 12090 12090 0
487 20250326 103000 42889440 12090 12090 12090 12090 0
488 20250326 102900 42889440 12090 12090 12090 12090 0
489 20250326 102800 42889440 12090 12090 12090 12090 0
490 20250326 102700 42889440 12090 12090 12090 12090 0
491 20250326 102600 42889440 12090 12080 12090 12080 421
492 20250326 102500 37803310 12090 12080 12090 12080 6
493 20250326 102400 37730820 12080 12080 12080 12080 10
494 20250326 102300 37610020 12080 12090 12090 12080 35
495 20250326 102200 37187210 12090 12090 12090 12090 0
496 20250326 102100 37187210 12090 12090 12090 12090 10
497 20250326 102000 37066310 12090 12090 12090 12090 1
498 20250326 101900 37054220 12090 12090 12090 12090 0
499 20250326 101800 37054220 12090 12090 12090 12090 0
500 20250326 101700 37054220 12090 12080 12090 12080 33
501 20250326 101600 36655540 12080 12080 12080 12080 43
502 20250326 101500 36136100 12080 12080 12080 12080 90
503 20250326 101400 35048900 12090 12090 12090 12090 325
504 20250326 101300 31119650 12080 12080 12080 12080 44
505 20250326 101200 30588130 12050 12050 12050 12050 0
506 20250326 101100 30588130 12050 12050 12050 12050 0
507 20250326 101000 30588130 12050 12050 12050 12050 0
508 20250326 100900 30588130 12050 12050 12050 12050 0
509 20250326 100800 30588130 12050 12050 12050 12050 0
510 20250326 100700 30588130 12050 12050 12050 12050 0
511 20250326 100600 30588130 12050 12050 12050 12050 0
512 20250326 100500 30588130 12050 12050 12050 12050 0
513 20250326 100400 30588130 12050 12050 12050 12050 0
514 20250326 100300 30588130 12050 12050 12050 12050 0
515 20250326 100200 30588130 12050 12050 12050 12050 0
516 20250326 100100 30588130 12050 12050 12050 12050 0
517 20250326 100000 30588130 12050 12050 12050 12050 0
518 20250326 095900 30588130 12050 12050 12050 12050 32
519 20250326 095800 30202530 12090 12060 12090 12060 373
520 20250326 095700 25694060 12050 12050 12050 12050 0
521 20250326 095600 25694060 12050 12050 12050 12050 0
522 20250326 095500 25694060 12050 12050 12050 12050 0
523 20250326 095400 25694060 12050 12050 12050 12050 0
524 20250326 095300 25694060 12050 12050 12050 12050 0
525 20250326 095200 25694060 12050 12050 12050 12050 0
526 20250326 095100 25694060 12050 12050 12050 12050 0
527 20250326 095000 25694060 12050 12050 12050 12050 136
528 20250326 094900 24055260 12050 12050 12050 12050 39
529 20250326 094800 23585310 12050 12050 12050 12050 0
530 20250326 094700 23585310 12050 12050 12050 12050 0
531 20250326 094600 23585310 12050 12050 12050 12050 0
532 20250326 094500 23585310 12050 12050 12050 12050 0
533 20250326 094400 23585310 12050 12050 12050 12050 0
534 20250326 094300 23585310 12050 12050 12050 12050 0
535 20250326 094200 23585310 12050 12060 12060 12050 38
536 20250326 094100 23127380 12060 12060 12060 12060 0
537 20250326 094000 23127380 12060 12060 12060 12060 2
538 20250326 093900 23103260 12060 12060 12060 12060 0
539 20250326 093800 23103260 12060 12060 12060 12060 0
540 20250326 093700 23103260 12060 12060 12060 12060 0
541 20250326 093600 23103260 12060 12060 12060 12060 0
542 20250326 093500 23103260 12060 12060 12060 12060 4
543 20250326 093400 23055020 12060 12080 12080 12060 1087
544 20250326 093300 9944360 12090 12090 12090 12090 0
545 20250326 093200 9944360 12090 12090 12090 12090 0
546 20250326 093100 9944360 12090 12090 12090 12090 2
547 20250326 093000 9920180 12090 12060 12090 12060 65
548 20250326 092900 9134730 12060 12060 12060 12060 0
549 20250326 092800 9134730 12060 12060 12060 12060 6
550 20250326 092700 9062370 12060 12060 12060 12060 5
551 20250326 092600 9002070 12060 12060 12060 12060 0
552 20250326 092500 9002070 12060 12060 12060 12060 1
553 20250326 092400 8990010 12050 12050 12050 12050 0
554 20250326 092300 8990010 12050 12050 12050 12050 0
555 20250326 092200 8990010 12050 12050 12050 12050 0
556 20250326 092100 8990010 12050 12090 12090 12050 350
557 20250326 092000 4762850 12100 12100 12100 12100 132
558 20250326 091900 3165650 12100 12100 12100 12100 0
559 20250326 091800 3165650 12100 12100 12100 12100 0
560 20250326 091700 3165650 12100 12100 12100 12100 0
561 20250326 091600 3165650 12100 12100 12100 12100 0
562 20250326 091500 3165650 12100 12100 12100 12100 0
563 20250326 091400 3165650 12100 12100 12100 12100 0
564 20250326 091300 3165650 12100 12100 12100 12100 77
565 20250326 091200 2233950 12100 12100 12100 12100 4
566 20250326 091100 2185550 12140 12140 12140 12140 0
567 20250326 091000 2185550 12140 12140 12140 12140 4
568 20250326 090900 2136990 12090 12090 12090 12090 0
569 20250326 090800 2136990 12090 12090 12090 12090 0
570 20250326 090700 2136990 12090 12090 12090 12090 0
571 20250326 090600 2136990 12090 12090 12090 12090 1
572 20250326 090500 2124900 12070 12070 12070 12070 0
573 20250326 090400 2124900 12070 12070 12070 12070 118
574 20250326 090300 700640 12080 12080 12080 12080 0
575 20250326 090200 700640 12080 12080 12080 12080 0
576 20250326 090100 700640 12080 12080 12080 12080 0
577 20250326 090000 700640 12080 12080 12080 12080 58

577
001750/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,183500,270340170,12040,12040,12040,12040,106
20250327,183400,270340170,12040,12040,12040,12040,0
20250327,183300,270340170,12040,12040,12040,12040,0
20250327,183200,270340170,12040,12040,12040,12040,0
20250327,183100,270340170,12040,12040,12040,12040,0
20250327,183000,270340170,12040,12040,12040,12040,0
20250327,182900,270340170,12040,12040,12040,12040,0
20250327,182800,270340170,12040,12040,12040,12040,0
20250327,182700,270340170,12040,12040,12040,12040,0
20250327,182600,270340170,12040,12040,12040,12040,0
20250327,182500,270340170,12040,12040,12040,12040,0
20250327,182400,270340170,12040,12040,12040,12040,0
20250327,182300,270340170,12040,12040,12040,12040,0
20250327,182200,270340170,12040,12040,12040,12040,0
20250327,182100,270340170,12040,12040,12040,12040,0
20250327,182000,270340170,12040,12040,12040,12040,0
20250327,181900,270340170,12040,12040,12040,12040,0
20250327,181800,270340170,12040,12040,12040,12040,0
20250327,181700,270340170,12040,12040,12040,12040,0
20250327,181600,270340170,12040,12040,12040,12040,0
20250327,181500,270340170,12040,12040,12040,12040,0
20250327,181400,270340170,12040,12040,12040,12040,0
20250327,181300,270340170,12040,12040,12040,12040,0
20250327,181200,270340170,12040,12040,12040,12040,0
20250327,181100,270340170,12040,12040,12040,12040,0
20250327,181000,270340170,12040,12040,12040,12040,0
20250327,180900,270340170,12040,12040,12040,12040,0
20250327,180800,270340170,12040,12040,12040,12040,0
20250327,180700,270340170,12040,12040,12040,12040,0
20250327,180600,270340170,12040,12040,12040,12040,0
20250327,180500,270340170,12040,12040,12040,12040,106
20250327,180400,270340170,12040,12040,12040,12040,0
20250327,180300,270340170,12040,12040,12040,12040,0
20250327,180200,270340170,12040,12040,12040,12040,0
20250327,180100,270340170,12040,12040,12040,12040,0
20250327,180000,270340170,12040,12040,12040,12040,0
20250327,175900,270340170,12040,12040,12040,12040,0
20250327,175800,270340170,12040,12040,12040,12040,0
20250327,175700,270340170,12040,12040,12040,12040,0
20250327,175600,270340170,12040,12040,12040,12040,0
20250327,175500,270340170,12040,12040,12040,12040,0
20250327,175400,270340170,12040,12040,12040,12040,0
20250327,175300,270340170,12040,12040,12040,12040,0
20250327,175200,270340170,12040,12040,12040,12040,0
20250327,175100,270340170,12040,12040,12040,12040,0
20250327,175000,270340170,12040,12040,12040,12040,0
20250327,174900,270340170,12040,12040,12040,12040,0
20250327,174800,270340170,12040,12040,12040,12040,0
20250327,174700,270340170,12040,12040,12040,12040,0
20250327,174600,270340170,12040,12040,12040,12040,0
20250327,174500,270340170,12040,12040,12040,12040,0
20250327,174400,270340170,12040,12040,12040,12040,0
20250327,174300,270340170,12040,12040,12040,12040,0
20250327,174200,270340170,12040,12040,12040,12040,0
20250327,174100,270340170,12040,12040,12040,12040,0
20250327,174000,270340170,12040,12040,12040,12040,0
20250327,173900,270340170,12040,12040,12040,12040,0
20250327,173800,270340170,12040,12040,12040,12040,0
20250327,173700,270340170,12040,12040,12040,12040,0
20250327,173600,270340170,12040,12040,12040,12040,0
20250327,173500,270340170,12040,12040,12040,12040,106
20250327,173400,270340170,12040,12040,12040,12040,0
20250327,173300,270340170,12040,12040,12040,12040,0
20250327,173200,270340170,12040,12040,12040,12040,0
20250327,173100,270340170,12040,12040,12040,12040,0
20250327,173000,270340170,12040,12040,12040,12040,0
20250327,172900,270340170,12040,12040,12040,12040,0
20250327,172800,270340170,12040,12040,12040,12040,0
20250327,172700,270340170,12040,12040,12040,12040,0
20250327,172600,270340170,12040,12040,12040,12040,0
20250327,172500,270340170,12040,12040,12040,12040,0
20250327,172400,270340170,12040,12040,12040,12040,0
20250327,172300,270340170,12040,12040,12040,12040,0
20250327,172200,270340170,12040,12040,12040,12040,0
20250327,172100,270340170,12040,12040,12040,12040,0
20250327,172000,270340170,12040,12040,12040,12040,0
20250327,171900,270340170,12040,12040,12040,12040,0
20250327,171800,270340170,12040,12040,12040,12040,0
20250327,171700,270340170,12040,12040,12040,12040,0
20250327,171600,270340170,12040,12040,12040,12040,0
20250327,171500,270340170,12040,12040,12040,12040,0
20250327,171400,270340170,12040,12040,12040,12040,0
20250327,171300,270340170,12040,12040,12040,12040,0
20250327,171200,270340170,12040,12040,12040,12040,0
20250327,171100,270340170,12040,12040,12040,12040,0
20250327,171000,270340170,12040,12040,12040,12040,0
20250327,170900,270340170,12040,12040,12040,12040,0
20250327,170800,270340170,12040,12040,12040,12040,0
20250327,170700,270340170,12040,12040,12040,12040,0
20250327,170600,270340170,12040,12040,12040,12040,0
20250327,170500,270340170,12040,12040,12040,12040,106
20250327,170400,270340170,12040,12040,12040,12040,0
20250327,170300,270340170,12040,12040,12040,12040,0
20250327,170200,270340170,12040,12040,12040,12040,0
20250327,170100,270340170,12040,12040,12040,12040,0
20250327,170000,270340170,12040,12040,12040,12040,0
20250327,165900,270340170,12040,12040,12040,12040,0
20250327,165800,270340170,12040,12040,12040,12040,0
20250327,165700,270340170,12040,12040,12040,12040,0
20250327,165600,270340170,12040,12040,12040,12040,0
20250327,165500,270340170,12040,12040,12040,12040,0
20250327,165400,270340170,12040,12040,12040,12040,0
20250327,165300,270340170,12040,12040,12040,12040,0
20250327,165200,270340170,12040,12040,12040,12040,0
20250327,165100,270340170,12040,12040,12040,12040,0
20250327,165000,270340170,12040,12040,12040,12040,0
20250327,164900,270340170,12040,12040,12040,12040,0
20250327,164800,270340170,12040,12040,12040,12040,0
20250327,164700,270340170,12040,12040,12040,12040,0
20250327,164600,270340170,12040,12040,12040,12040,0
20250327,164500,270340170,12040,12040,12040,12040,0
20250327,164400,270340170,12040,12040,12040,12040,0
20250327,164300,270340170,12040,12040,12040,12040,0
20250327,164200,270340170,12040,12040,12040,12040,0
20250327,164100,270340170,12040,12040,12040,12040,0
20250327,164000,270340170,12040,12040,12040,12040,0
20250327,163900,270340170,12040,12040,12040,12040,0
20250327,163800,270340170,12040,12040,12040,12040,0
20250327,163700,270340170,12040,12040,12040,12040,0
20250327,163600,270340170,12040,12040,12040,12040,0
20250327,163500,270340170,12040,12040,12040,12040,106
20250327,163400,270340170,12040,12040,12040,12040,0
20250327,163300,270340170,12040,12040,12040,12040,0
20250327,163200,270340170,12040,12040,12040,12040,0
20250327,163100,270340170,12040,12040,12040,12040,0
20250327,163000,270340170,12040,12040,12040,12040,0
20250327,162900,270340170,12040,12040,12040,12040,0
20250327,162800,270340170,12040,12040,12040,12040,0
20250327,162700,270340170,12040,12040,12040,12040,0
20250327,162600,270340170,12040,12040,12040,12040,0
20250327,162500,270340170,12040,12040,12040,12040,0
20250327,162400,270340170,12040,12040,12040,12040,0
20250327,162300,270340170,12040,12040,12040,12040,0
20250327,162200,270340170,12040,12040,12040,12040,0
20250327,162100,270340170,12040,12040,12040,12040,0
20250327,162000,270340170,12040,12040,12040,12040,0
20250327,161900,270340170,12040,12040,12040,12040,0
20250327,161800,270340170,12040,12040,12040,12040,0
20250327,161700,270340170,12040,12040,12040,12040,0
20250327,161600,270340170,12040,12040,12040,12040,0
20250327,161500,270340170,12040,12040,12040,12040,0
20250327,161400,270340170,12040,12040,12040,12040,0
20250327,161300,270340170,12040,12040,12040,12040,0
20250327,161200,270340170,12040,12040,12040,12040,0
20250327,161100,270340170,12040,12040,12040,12040,0
20250327,161000,270340170,12040,12040,12040,12040,0
20250327,160900,270340170,12040,12040,12040,12040,0
20250327,160800,270340170,12040,12040,12040,12040,0
20250327,160700,270340170,12040,12040,12040,12040,0
20250327,160600,270340170,12040,12040,12040,12040,0
20250327,160500,270340170,12040,12040,12040,12040,106
20250327,160400,270340170,12040,12040,12040,12040,0
20250327,160300,270340170,12040,12040,12040,12040,0
20250327,160200,270340170,12040,12040,12040,12040,0
20250327,160100,270340170,12040,12040,12040,12040,0
20250327,160000,270340170,12040,12040,12040,12040,0
20250327,155900,270340170,12040,12040,12040,12040,0
20250327,155800,270340170,12040,12040,12040,12040,0
20250327,155700,270340170,12040,12040,12040,12040,0
20250327,155600,270340170,12040,12040,12040,12040,0
20250327,155500,270340170,12040,12040,12040,12040,0
20250327,155400,270340170,12040,12040,12040,12040,0
20250327,155300,270340170,12040,12040,12040,12040,0
20250327,155200,270340170,12040,12040,12040,12040,0
20250327,155100,270340170,12040,12040,12040,12040,0
20250327,155000,270340170,12040,12040,12040,12040,0
20250327,154900,270340170,12040,12040,12040,12040,0
20250327,154800,270340170,12040,12040,12040,12040,0
20250327,154700,270340170,12040,12040,12040,12040,0
20250327,154600,270340170,12040,12040,12040,12040,0
20250327,154500,270340170,12040,12040,12040,12040,0
20250327,154400,270340170,12040,12040,12040,12040,0
20250327,154300,270340170,12040,12040,12040,12040,0
20250327,154200,270340170,12040,12040,12040,12040,0
20250327,154100,270340170,12040,12040,12040,12040,0
20250327,154000,270340170,12040,12040,12040,12040,0
20250327,153900,270340170,12040,12040,12040,12040,0
20250327,153800,270340170,12040,12040,12040,12040,0
20250327,153700,270340170,12040,12040,12040,12040,0
20250327,153600,270340170,12040,12040,12040,12040,0
20250327,153500,270340170,12040,12040,12040,12040,106
20250327,153400,270340170,12040,12040,12040,12040,0
20250327,153300,270340170,12040,12040,12040,12040,0
20250327,153200,270340170,12040,12040,12040,12040,0
20250327,153100,270340170,12040,12040,12040,12040,0
20250327,153000,270340170,12040,12040,12040,12040,106
20250327,152900,269063930,12040,12040,12040,12040,0
20250327,152800,269063930,12040,12040,12040,12040,0
20250327,152700,269063930,12040,12040,12040,12040,0
20250327,152600,269063930,12040,12040,12040,12040,0
20250327,152500,269063930,12040,12040,12040,12040,0
20250327,152400,269063930,12040,12040,12040,12040,0
20250327,152300,269063930,12040,12040,12040,12040,0
20250327,152200,269063930,12040,12040,12040,12040,0
20250327,152100,269063930,12040,12040,12040,12040,0
20250327,152000,269063930,12040,12040,12040,12040,0
20250327,151900,269063930,12040,12040,12040,12040,0
20250327,151800,269063930,12040,12040,12040,12040,0
20250327,151700,269063930,12040,12040,12040,12040,151
20250327,151600,267245890,12030,12030,12030,12030,0
20250327,151500,267245890,12030,12030,12030,12030,0
20250327,151400,267245890,12030,12030,12030,12030,0
20250327,151300,267245890,12030,12030,12030,12030,50
20250327,151200,266644390,12030,12030,12030,12030,0
20250327,151100,266644390,12030,12030,12030,12030,0
20250327,151000,266644390,12030,12030,12030,12030,1
20250327,150900,266632360,12090,12040,12090,12040,60
20250327,150800,265908110,12090,12090,12090,12090,2
20250327,150700,265883930,12090,12090,12090,12090,800
20250327,150600,256211930,12100,12090,12100,12090,651
20250327,150500,248337460,12050,12050,12050,12050,2
20250327,150400,248313360,12040,12040,12040,12040,0
20250327,150300,248313360,12040,12040,12040,12040,0
20250327,150200,248313360,12040,12040,12040,12040,0
20250327,150100,248313360,12040,12040,12040,12040,0
20250327,150000,248313360,12040,12040,12040,12040,0
20250327,145900,248313360,12040,12040,12040,12040,0
20250327,145800,248313360,12040,12040,12040,12040,0
20250327,145700,248313360,12040,12040,12040,12040,0
20250327,145600,248313360,12040,12040,12040,12040,20
20250327,145500,248072560,12040,12040,12040,12040,80
20250327,145400,247109360,12040,12040,12040,12040,0
20250327,145300,247109360,12040,12040,12040,12040,3
20250327,145200,247073240,12040,12040,12040,12040,2
20250327,145100,247049160,12030,12030,12030,12030,200
20250327,145000,244643160,12040,12040,12040,12040,0
20250327,144900,244643160,12040,12040,12040,12040,0
20250327,144800,244643160,12040,12040,12040,12040,0
20250327,144700,244643160,12040,12040,12040,12040,0
20250327,144600,244643160,12040,12040,12040,12040,0
20250327,144500,244643160,12040,12040,12040,12040,0
20250327,144400,244643160,12040,12040,12040,12040,0
20250327,144300,244643160,12040,12040,12040,12040,0
20250327,144200,244643160,12040,12040,12040,12040,0
20250327,144100,244643160,12040,12040,12040,12040,50
20250327,144000,244041160,12040,12040,12040,12040,0
20250327,143900,244041160,12040,12040,12040,12040,22
20250327,143800,243776280,12030,12030,12030,12030,99
20250327,143700,242585310,12030,12030,12030,12030,0
20250327,143600,242585310,12030,12030,12030,12030,0
20250327,143500,242585310,12030,12030,12030,12030,0
20250327,143400,242585310,12030,12030,12030,12030,0
20250327,143300,242585310,12030,12030,12030,12030,0
20250327,143200,242585310,12030,12030,12030,12030,0
20250327,143100,242585310,12030,12030,12030,12030,50
20250327,143000,241983810,12020,12020,12020,12020,0
20250327,142900,241983810,12020,12020,12020,12020,0
20250327,142800,241983810,12020,12020,12020,12020,0
20250327,142700,241983810,12020,12020,12020,12020,62
20250327,142600,241238570,12020,12020,12020,12020,0
20250327,142500,241238570,12020,12020,12020,12020,0
20250327,142400,241238570,12020,12020,12020,12020,166
20250327,142300,239243250,12020,12020,12020,12020,0
20250327,142200,239243250,12020,12020,12020,12020,0
20250327,142100,239243250,12020,12020,12020,12020,0
20250327,142000,239243250,12020,12020,12020,12020,188
20250327,141900,236983490,12020,12020,12020,12020,226
20250327,141800,234266970,12030,12030,12030,12030,38
20250327,141700,233809830,12030,12030,12030,12030,12
20250327,141600,233665470,12030,12030,12030,12030,0
20250327,141500,233665470,12030,12030,12030,12030,0
20250327,141400,233665470,12030,12030,12030,12030,0
20250327,141300,233665470,12030,12040,12040,12030,206
20250327,141200,231187270,12080,12080,12080,12080,0
20250327,141100,231187270,12080,12080,12080,12080,0
20250327,141000,231187270,12080,12080,12080,12080,100
20250327,140900,229979270,12050,12060,12060,12050,203
20250327,140800,227533100,12070,12070,12070,12070,0
20250327,140700,227533100,12070,12070,12070,12070,0
20250327,140600,227533100,12070,12070,12070,12070,0
20250327,140500,227533100,12070,12070,12070,12070,70
20250327,140400,226688200,12090,12090,12090,12090,0
20250327,140300,226688200,12090,12090,12090,12090,0
20250327,140200,226688200,12090,12090,12090,12090,0
20250327,140100,226688200,12090,12090,12090,12090,0
20250327,140000,226688200,12090,12090,12090,12090,1
20250327,135900,226676110,12090,12090,12090,12090,1
20250327,135800,226664020,12050,12050,12050,12050,0
20250327,135700,226664020,12050,12050,12050,12050,0
20250327,135600,226664020,12050,12050,12050,12050,0
20250327,135500,226664020,12050,12050,12050,12050,601
20250327,135400,219421970,12050,12050,12050,12050,0
20250327,135300,219421970,12050,12050,12050,12050,0
20250327,135200,219421970,12050,12050,12050,12050,0
20250327,135100,219421970,12050,12050,12050,12050,0
20250327,135000,219421970,12050,12090,12090,12050,2
20250327,134900,219397830,12090,12090,12090,12090,1
20250327,134800,219385740,12040,12040,12040,12040,0
20250327,134700,219385740,12040,12040,12040,12040,0
20250327,134600,219385740,12040,12040,12040,12040,0
20250327,134500,219385740,12040,12040,12040,12040,0
20250327,134400,219385740,12040,12040,12040,12040,0
20250327,134300,219385740,12040,12040,12040,12040,12
20250327,134200,219241260,12090,12090,12090,12090,0
20250327,134100,219241260,12090,12090,12090,12090,0
20250327,134000,219241260,12090,12090,12090,12090,0
20250327,133900,219241260,12090,12090,12090,12090,0
20250327,133800,219241260,12090,12090,12090,12090,2
20250327,133700,219217080,12080,12080,12080,12080,0
20250327,133600,219217080,12080,12080,12080,12080,0
20250327,133500,219217080,12080,12080,12080,12080,0
20250327,133400,219217080,12080,12080,12080,12080,50
20250327,133300,218613080,12080,12080,12080,12080,0
20250327,133200,218613080,12080,12080,12080,12080,100
20250327,133100,217405080,12080,12080,12080,12080,0
20250327,133000,217405080,12080,12080,12080,12080,485
20250327,132900,211546280,12080,12080,12080,12080,0
20250327,132800,211546280,12080,12080,12080,12080,1
20250327,132700,211534200,12040,12080,12080,12040,202
20250327,132600,209102080,12040,12040,12040,12040,0
20250327,132500,209102080,12040,12040,12040,12040,0
20250327,132400,209102080,12040,12040,12040,12040,0
20250327,132300,209102080,12040,12040,12040,12040,120
20250327,132200,207657280,12040,12040,12040,12040,0
20250327,132100,207657280,12040,12040,12040,12040,70
20250327,132000,206814480,12040,12040,12040,12040,85
20250327,131900,205791080,12080,12080,12080,12080,0
20250327,131800,205791080,12080,12080,12080,12080,0
20250327,131700,205791080,12080,12080,12080,12080,0
20250327,131600,205791080,12080,12080,12080,12080,2
20250327,131500,205766920,12040,12040,12040,12040,3
20250327,131400,205730800,12030,12030,12030,12030,0
20250327,131300,205730800,12030,12050,12050,12030,147
20250327,131200,203961370,12050,12050,12060,12050,19
20250327,131100,203732320,12090,12090,12090,12090,0
20250327,131000,203732320,12090,12090,12090,12090,0
20250327,130900,203732320,12090,12090,12090,12090,0
20250327,130800,203732320,12090,12090,12090,12090,0
20250327,130700,203732320,12090,12090,12090,12090,0
20250327,130600,203732320,12090,12090,12090,12090,1
20250327,130500,203720230,12090,12060,12090,12030,1394
20250327,130400,186943300,12100,12100,12100,12100,0
20250327,130300,186943300,12100,12100,12100,12100,0
20250327,130200,186943300,12100,12100,12100,12100,0
20250327,130100,186943300,12100,12100,12100,12100,0
20250327,130000,186943300,12100,12100,12100,12100,1
20250327,125900,186931200,12100,12100,12100,12100,0
20250327,125800,186931200,12100,12100,12100,12100,0
20250327,125700,186931200,12100,12100,12100,12100,0
20250327,125600,186931200,12100,12100,12100,12100,0
20250327,125500,186931200,12100,12100,12100,12100,0
20250327,125400,186931200,12100,12100,12100,12100,2
20250327,125300,186907000,12060,12060,12060,12060,0
20250327,125200,186907000,12060,12080,12080,12060,164
20250327,125100,184928020,12100,12100,12100,12100,0
20250327,125000,184928020,12100,12100,12100,12100,0
20250327,124900,184928020,12100,12100,12100,12100,0
20250327,124800,184928020,12100,12100,12100,12100,0
20250327,124700,184928020,12100,12100,12100,12100,0
20250327,124600,184928020,12100,12100,12100,12100,0
20250327,124500,184928020,12100,12100,12100,12100,0
20250327,124400,184928020,12100,12100,12100,12100,1
20250327,124300,184915920,12100,12090,12100,12090,5
20250327,124200,184855460,12090,12090,12090,12090,12
20250327,124100,184710380,12100,12100,12100,12100,0
20250327,124000,184710380,12100,12100,12100,12100,0
20250327,123900,184710380,12100,12100,12100,12100,0
20250327,123800,184710380,12100,12100,12100,12100,0
20250327,123700,184710380,12100,12100,12100,12100,0
20250327,123600,184710380,12100,12100,12100,12100,0
20250327,123500,184710380,12100,12100,12100,12100,100
20250327,123400,183500380,12100,12100,12100,12100,0
20250327,123300,183500380,12100,12100,12100,12100,0
20250327,123200,183500380,12100,12100,12100,12100,2
20250327,123100,183476180,12100,12100,12100,12100,0
20250327,123000,183476180,12100,12100,12100,12100,0
20250327,122900,183476180,12100,12100,12100,12100,0
20250327,122800,183476180,12100,12100,12100,12100,0
20250327,122700,183476180,12100,12100,12100,12100,0
20250327,122600,183476180,12100,12100,12100,12100,0
20250327,122500,183476180,12100,12100,12100,12100,0
20250327,122400,183476180,12100,12100,12100,12100,0
20250327,122300,183476180,12100,12100,12100,12100,0
20250327,122200,183476180,12100,12100,12100,12100,1
20250327,122100,183464080,12100,12100,12100,12100,1
20250327,122000,183451980,12090,12090,12090,12090,0
20250327,121900,183451980,12090,12090,12090,12090,0
20250327,121800,183451980,12090,12090,12090,12090,0
20250327,121700,183451980,12090,12090,12090,12090,0
20250327,121600,183451980,12090,12090,12090,12090,0
20250327,121500,183451980,12090,12090,12090,12090,0
20250327,121400,183451980,12090,12090,12090,12090,0
20250327,121300,183451980,12090,12090,12090,12090,12
20250327,121200,183306900,12090,12080,12090,12080,17
20250327,121100,183101430,12100,12100,12100,12100,0
20250327,121000,183101430,12100,12100,12100,12100,2
20250327,120900,183077230,12070,12070,12070,12070,0
20250327,120800,183077230,12070,12100,12100,12070,632
20250327,120700,175442050,12130,12130,12130,12130,0
20250327,120600,175442050,12130,12130,12130,12130,0
20250327,120500,175442050,12130,12130,12130,12130,12
20250327,120400,175296490,12130,12130,12130,12130,5
20250327,120300,175235840,12130,12130,12130,12130,0
20250327,120200,175235840,12130,12130,12130,12130,0
20250327,120100,175235840,12130,12130,12130,12130,1
20250327,120000,175223710,12130,12130,12130,12130,1
20250327,115900,175211580,12100,12100,12100,12100,0
20250327,115800,175211580,12100,12100,12100,12100,0
20250327,115700,175211580,12100,12100,12100,12100,1024
20250327,115600,162821180,12110,12120,12120,12110,207
20250327,115500,160314300,12130,12130,12130,12130,0
20250327,115400,160314300,12130,12130,12130,12130,0
20250327,115300,160314300,12130,12130,12130,12130,0
20250327,115200,160314300,12130,12130,12130,12130,0
20250327,115100,160314300,12130,12130,12130,12130,0
20250327,115000,160314300,12130,12130,12130,12130,18
20250327,114900,160095960,12140,12140,12140,12140,2
20250327,114800,160071680,12110,12110,12110,12110,0
20250327,114700,160071680,12110,12120,12120,12110,500
20250327,114600,154015440,12120,12120,12120,12120,0
20250327,114500,154015440,12120,12120,12120,12120,10
20250327,114400,153894240,12120,12120,12120,12120,0
20250327,114300,153894240,12120,12140,12140,12120,200
20250327,114200,151470200,12140,12140,12140,12140,0
20250327,114100,151470200,12140,12140,12140,12140,0
20250327,114000,151470200,12140,12140,12140,12140,0
20250327,113900,151470200,12140,12140,12140,12140,1
20250327,113800,151458060,12140,12140,12140,12140,1
20250327,113700,151445920,12130,12130,12130,12130,0
20250327,113600,151445920,12130,12130,12130,12130,0
20250327,113500,151445920,12130,12130,12130,12130,0
20250327,113400,151445920,12130,12130,12130,12130,0
20250327,113300,151445920,12130,12140,12140,12130,698
20250327,113200,142976200,12140,12140,12140,12140,0
20250327,113100,142976200,12140,12140,12140,12140,0
20250327,113000,142976200,12140,12140,12150,12140,310
20250327,112900,139212700,12200,12200,12200,12200,0
20250327,112800,139212700,12200,12200,12200,12200,0
20250327,112700,139212700,12200,12200,12200,12200,2
20250327,112600,139188300,12200,12200,12200,12200,0
20250327,112500,139188300,12200,12200,12200,12200,0
20250327,112400,139188300,12200,12200,12200,12200,0
20250327,112300,139188300,12200,12200,12200,12200,0
20250327,112200,139188300,12200,12200,12200,12200,0
20250327,112100,139188300,12200,12200,12200,12200,0
20250327,112000,139188300,12200,12200,12200,12200,2
20250327,111900,139163900,12200,12200,12200,12200,0
20250327,111800,139163900,12200,12200,12200,12200,0
20250327,111700,139163900,12200,12200,12200,12200,1
20250327,111600,139151700,12200,12200,12200,12200,1
20250327,111500,139139500,12200,12200,12200,12200,0
20250327,111400,139139500,12200,12190,12200,12190,1000
20250327,111300,126941220,12190,12190,12190,12190,1
20250327,111200,126929030,12190,12190,12190,12190,0
20250327,111100,126929030,12190,12190,12190,12190,0
20250327,111000,126929030,12190,12190,12190,12190,0
20250327,110900,126929030,12190,12190,12190,12190,0
20250327,110800,126929030,12190,12190,12190,12190,0
20250327,110700,126929030,12190,12140,12190,12140,8
20250327,110600,126831560,12200,12200,12200,12200,0
20250327,110500,126831560,12200,12200,12200,12200,2
20250327,110400,126807160,12200,12180,12200,12180,1000
20250327,110300,114615180,12150,12150,12150,12150,0
20250327,110200,114615180,12150,12150,12150,12150,0
20250327,110100,114615180,12150,12150,12150,12150,0
20250327,110000,114615180,12150,12150,12150,12150,0
20250327,105900,114615180,12150,12150,12150,12150,0
20250327,105800,114615180,12150,12150,12150,12150,1
20250327,105700,114603030,12150,12150,12150,12150,0
20250327,105600,114603030,12150,12150,12150,12150,0
20250327,105500,114603030,12150,12150,12150,12150,1
20250327,105400,114590880,12150,12150,12150,12150,1
20250327,105300,114578730,12150,12150,12150,12150,12
20250327,105200,114432930,12160,12140,12160,12140,16
20250327,105100,114238550,12110,12110,12110,12110,0
20250327,105000,114238550,12110,12110,12110,12110,0
20250327,104900,114238550,12110,12110,12110,12110,0
20250327,104800,114238550,12110,12110,12110,12110,0
20250327,104700,114238550,12110,12110,12110,12110,0
20250327,104600,114238550,12110,12130,12130,12110,500
20250327,104500,108182740,12140,12140,12140,12140,0
20250327,104400,108182740,12140,12140,12140,12140,5
20250327,104300,108122040,12140,12130,12140,12130,2
20250327,104200,108097770,12130,12140,12140,12130,987
20250327,104100,96124100,12180,12180,12180,12180,0
20250327,104000,96124100,12180,12180,12180,12180,0
20250327,103900,96124100,12180,12180,12180,12180,100
20250327,103800,94906100,12200,12200,12200,12200,0
20250327,103700,94906100,12200,12200,12200,12200,0
20250327,103600,94906100,12200,12200,12200,12200,0
20250327,103500,94906100,12200,12200,12200,12200,0
20250327,103400,94906100,12200,12200,12200,12200,1
20250327,103300,94893900,12210,12210,12210,12210,0
20250327,103200,94893900,12210,12220,12220,12210,2
20250327,103100,94869470,12220,12220,12220,12220,0
20250327,103000,94869470,12220,12220,12220,12220,0
20250327,102900,94869470,12220,12220,12220,12220,0
20250327,102800,94869470,12220,12220,12220,12220,39
20250327,102700,94392890,12220,12160,12220,12160,1063
20250327,102600,81415920,12210,12210,12210,12210,0
20250327,102500,81415920,12210,12210,12210,12210,0
20250327,102400,81415920,12210,12210,12210,12210,0
20250327,102300,81415920,12210,12210,12210,12210,0
20250327,102200,81415920,12210,12210,12210,12210,0
20250327,102100,81415920,12210,12210,12210,12160,6
20250327,102000,81342710,12160,12160,12160,12160,0
20250327,101900,81342710,12160,12160,12160,12160,0
20250327,101800,81342710,12160,12160,12160,12160,0
20250327,101700,81342710,12160,12160,12160,12160,0
20250327,101600,81342710,12160,12160,12160,12160,0
20250327,101500,81342710,12160,12160,12160,12160,1
20250327,101400,81330550,12220,12220,12220,12220,0
20250327,101300,81330550,12220,12220,12220,12220,0
20250327,101200,81330550,12220,12200,12220,12200,772
20250327,101100,71905190,12200,12200,12200,12200,2
20250327,101000,71880790,12200,12200,12200,12200,1
20250327,100900,71868590,12160,12160,12160,12160,0
20250327,100800,71868590,12160,12160,12160,12160,0
20250327,100700,71868590,12160,12160,12160,12160,0
20250327,100600,71868590,12160,12160,12160,12160,1
20250327,100500,71856430,12160,12160,12160,12160,0
20250327,100400,71856430,12160,12180,12180,12160,104
20250327,100300,70591710,12210,12210,12210,12210,0
20250327,100200,70591710,12210,12210,12210,12210,0
20250327,100100,70591710,12210,12210,12210,12210,0
20250327,100000,70591710,12210,12200,12210,12200,3
20250327,095900,70555090,12180,12180,12180,12180,0
20250327,095800,70555090,12180,12180,12180,12180,0
20250327,095700,70555090,12180,12180,12180,12180,0
20250327,095600,70555090,12180,12180,12180,12180,0
20250327,095500,70555090,12180,12180,12180,12180,0
20250327,095400,70555090,12180,12180,12180,12180,0
20250327,095300,70555090,12180,12180,12180,12180,188
20250327,095200,68265250,12180,12180,12180,12180,0
20250327,095100,68265250,12180,12180,12180,12180,0
20250327,095000,68265250,12180,12180,12180,12180,0
20250327,094900,68265250,12180,12180,12180,12180,0
20250327,094800,68265250,12180,12180,12180,12180,0
20250327,094700,68265250,12180,12180,12180,12180,0
20250327,094600,68265250,12180,12180,12180,12180,30
20250327,094500,67899850,12190,12190,12190,12190,86
20250327,094400,66851510,12190,12190,12190,12190,107
20250327,094300,65547180,12190,12190,12190,12190,0
20250327,094200,65547180,12190,12190,12190,12190,7
20250327,094100,65461850,12210,12210,12210,12210,179
20250327,094000,63276260,12210,12210,12210,12210,0
20250327,093900,63276260,12210,12210,12210,12210,0
20250327,093800,63276260,12210,12210,12210,12210,655
20250327,093700,55278710,12210,12210,12210,12210,0
20250327,093600,55278710,12210,12210,12210,12210,0
20250327,093500,55278710,12210,12210,12210,12210,337
20250327,093400,51163940,12210,12210,12210,12210,93
20250327,093300,50028410,12210,12210,12210,12210,144
20250327,093200,48270170,12210,12210,12210,12210,0
20250327,093100,48270170,12210,12210,12210,12210,1
20250327,093000,48257960,12200,12200,12200,12190,241
20250327,092900,45317820,12190,12190,12190,12190,0
20250327,092800,45317820,12190,12190,12190,12190,4
20250327,092700,45269060,12210,12210,12210,12210,0
20250327,092600,45269060,12210,12210,12210,12210,0
20250327,092500,45269060,12210,12210,12210,12210,0
20250327,092400,45269060,12210,12140,12210,12140,523
20250327,092300,38905480,12140,12140,12140,12140,41
20250327,092200,38407740,12140,12140,12140,12140,0
20250327,092100,38407740,12140,12140,12140,12140,0
20250327,092000,38407740,12140,12140,12140,12140,0
20250327,091900,38407740,12140,12140,12140,12140,0
20250327,091800,38407740,12140,12140,12140,12140,0
20250327,091700,38407740,12140,12140,12140,12140,4
20250327,091600,38359180,12130,12130,12130,12130,0
20250327,091500,38359180,12130,12130,12130,12130,30
20250327,091400,37995280,12120,12120,12120,12120,100
20250327,091300,36783280,12100,12100,12100,12100,6
20250327,091200,36710680,12080,12080,12080,12080,0
20250327,091100,36710680,12080,12080,12080,12080,0
20250327,091000,36710680,12080,12080,12080,12080,0
20250327,090900,36710680,12080,12060,12080,12060,2146
20250327,090800,10787020,12080,12100,12100,12080,855
20250327,090700,449130,12090,12090,12090,12090,0
20250327,090600,449130,12090,12090,12090,12090,0
20250327,090500,449130,12090,12090,12090,12090,0
20250327,090400,449130,12090,12090,12090,12090,0
20250327,090300,449130,12090,12090,12090,12090,0
20250327,090200,449130,12090,12090,12090,12090,0
20250327,090100,449130,12090,12090,12090,12090,0
20250327,090000,449130,12090,12140,12140,12090,37
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 183500 270340170 12040 12040 12040 12040 106
3 20250327 183400 270340170 12040 12040 12040 12040 0
4 20250327 183300 270340170 12040 12040 12040 12040 0
5 20250327 183200 270340170 12040 12040 12040 12040 0
6 20250327 183100 270340170 12040 12040 12040 12040 0
7 20250327 183000 270340170 12040 12040 12040 12040 0
8 20250327 182900 270340170 12040 12040 12040 12040 0
9 20250327 182800 270340170 12040 12040 12040 12040 0
10 20250327 182700 270340170 12040 12040 12040 12040 0
11 20250327 182600 270340170 12040 12040 12040 12040 0
12 20250327 182500 270340170 12040 12040 12040 12040 0
13 20250327 182400 270340170 12040 12040 12040 12040 0
14 20250327 182300 270340170 12040 12040 12040 12040 0
15 20250327 182200 270340170 12040 12040 12040 12040 0
16 20250327 182100 270340170 12040 12040 12040 12040 0
17 20250327 182000 270340170 12040 12040 12040 12040 0
18 20250327 181900 270340170 12040 12040 12040 12040 0
19 20250327 181800 270340170 12040 12040 12040 12040 0
20 20250327 181700 270340170 12040 12040 12040 12040 0
21 20250327 181600 270340170 12040 12040 12040 12040 0
22 20250327 181500 270340170 12040 12040 12040 12040 0
23 20250327 181400 270340170 12040 12040 12040 12040 0
24 20250327 181300 270340170 12040 12040 12040 12040 0
25 20250327 181200 270340170 12040 12040 12040 12040 0
26 20250327 181100 270340170 12040 12040 12040 12040 0
27 20250327 181000 270340170 12040 12040 12040 12040 0
28 20250327 180900 270340170 12040 12040 12040 12040 0
29 20250327 180800 270340170 12040 12040 12040 12040 0
30 20250327 180700 270340170 12040 12040 12040 12040 0
31 20250327 180600 270340170 12040 12040 12040 12040 0
32 20250327 180500 270340170 12040 12040 12040 12040 106
33 20250327 180400 270340170 12040 12040 12040 12040 0
34 20250327 180300 270340170 12040 12040 12040 12040 0
35 20250327 180200 270340170 12040 12040 12040 12040 0
36 20250327 180100 270340170 12040 12040 12040 12040 0
37 20250327 180000 270340170 12040 12040 12040 12040 0
38 20250327 175900 270340170 12040 12040 12040 12040 0
39 20250327 175800 270340170 12040 12040 12040 12040 0
40 20250327 175700 270340170 12040 12040 12040 12040 0
41 20250327 175600 270340170 12040 12040 12040 12040 0
42 20250327 175500 270340170 12040 12040 12040 12040 0
43 20250327 175400 270340170 12040 12040 12040 12040 0
44 20250327 175300 270340170 12040 12040 12040 12040 0
45 20250327 175200 270340170 12040 12040 12040 12040 0
46 20250327 175100 270340170 12040 12040 12040 12040 0
47 20250327 175000 270340170 12040 12040 12040 12040 0
48 20250327 174900 270340170 12040 12040 12040 12040 0
49 20250327 174800 270340170 12040 12040 12040 12040 0
50 20250327 174700 270340170 12040 12040 12040 12040 0
51 20250327 174600 270340170 12040 12040 12040 12040 0
52 20250327 174500 270340170 12040 12040 12040 12040 0
53 20250327 174400 270340170 12040 12040 12040 12040 0
54 20250327 174300 270340170 12040 12040 12040 12040 0
55 20250327 174200 270340170 12040 12040 12040 12040 0
56 20250327 174100 270340170 12040 12040 12040 12040 0
57 20250327 174000 270340170 12040 12040 12040 12040 0
58 20250327 173900 270340170 12040 12040 12040 12040 0
59 20250327 173800 270340170 12040 12040 12040 12040 0
60 20250327 173700 270340170 12040 12040 12040 12040 0
61 20250327 173600 270340170 12040 12040 12040 12040 0
62 20250327 173500 270340170 12040 12040 12040 12040 106
63 20250327 173400 270340170 12040 12040 12040 12040 0
64 20250327 173300 270340170 12040 12040 12040 12040 0
65 20250327 173200 270340170 12040 12040 12040 12040 0
66 20250327 173100 270340170 12040 12040 12040 12040 0
67 20250327 173000 270340170 12040 12040 12040 12040 0
68 20250327 172900 270340170 12040 12040 12040 12040 0
69 20250327 172800 270340170 12040 12040 12040 12040 0
70 20250327 172700 270340170 12040 12040 12040 12040 0
71 20250327 172600 270340170 12040 12040 12040 12040 0
72 20250327 172500 270340170 12040 12040 12040 12040 0
73 20250327 172400 270340170 12040 12040 12040 12040 0
74 20250327 172300 270340170 12040 12040 12040 12040 0
75 20250327 172200 270340170 12040 12040 12040 12040 0
76 20250327 172100 270340170 12040 12040 12040 12040 0
77 20250327 172000 270340170 12040 12040 12040 12040 0
78 20250327 171900 270340170 12040 12040 12040 12040 0
79 20250327 171800 270340170 12040 12040 12040 12040 0
80 20250327 171700 270340170 12040 12040 12040 12040 0
81 20250327 171600 270340170 12040 12040 12040 12040 0
82 20250327 171500 270340170 12040 12040 12040 12040 0
83 20250327 171400 270340170 12040 12040 12040 12040 0
84 20250327 171300 270340170 12040 12040 12040 12040 0
85 20250327 171200 270340170 12040 12040 12040 12040 0
86 20250327 171100 270340170 12040 12040 12040 12040 0
87 20250327 171000 270340170 12040 12040 12040 12040 0
88 20250327 170900 270340170 12040 12040 12040 12040 0
89 20250327 170800 270340170 12040 12040 12040 12040 0
90 20250327 170700 270340170 12040 12040 12040 12040 0
91 20250327 170600 270340170 12040 12040 12040 12040 0
92 20250327 170500 270340170 12040 12040 12040 12040 106
93 20250327 170400 270340170 12040 12040 12040 12040 0
94 20250327 170300 270340170 12040 12040 12040 12040 0
95 20250327 170200 270340170 12040 12040 12040 12040 0
96 20250327 170100 270340170 12040 12040 12040 12040 0
97 20250327 170000 270340170 12040 12040 12040 12040 0
98 20250327 165900 270340170 12040 12040 12040 12040 0
99 20250327 165800 270340170 12040 12040 12040 12040 0
100 20250327 165700 270340170 12040 12040 12040 12040 0
101 20250327 165600 270340170 12040 12040 12040 12040 0
102 20250327 165500 270340170 12040 12040 12040 12040 0
103 20250327 165400 270340170 12040 12040 12040 12040 0
104 20250327 165300 270340170 12040 12040 12040 12040 0
105 20250327 165200 270340170 12040 12040 12040 12040 0
106 20250327 165100 270340170 12040 12040 12040 12040 0
107 20250327 165000 270340170 12040 12040 12040 12040 0
108 20250327 164900 270340170 12040 12040 12040 12040 0
109 20250327 164800 270340170 12040 12040 12040 12040 0
110 20250327 164700 270340170 12040 12040 12040 12040 0
111 20250327 164600 270340170 12040 12040 12040 12040 0
112 20250327 164500 270340170 12040 12040 12040 12040 0
113 20250327 164400 270340170 12040 12040 12040 12040 0
114 20250327 164300 270340170 12040 12040 12040 12040 0
115 20250327 164200 270340170 12040 12040 12040 12040 0
116 20250327 164100 270340170 12040 12040 12040 12040 0
117 20250327 164000 270340170 12040 12040 12040 12040 0
118 20250327 163900 270340170 12040 12040 12040 12040 0
119 20250327 163800 270340170 12040 12040 12040 12040 0
120 20250327 163700 270340170 12040 12040 12040 12040 0
121 20250327 163600 270340170 12040 12040 12040 12040 0
122 20250327 163500 270340170 12040 12040 12040 12040 106
123 20250327 163400 270340170 12040 12040 12040 12040 0
124 20250327 163300 270340170 12040 12040 12040 12040 0
125 20250327 163200 270340170 12040 12040 12040 12040 0
126 20250327 163100 270340170 12040 12040 12040 12040 0
127 20250327 163000 270340170 12040 12040 12040 12040 0
128 20250327 162900 270340170 12040 12040 12040 12040 0
129 20250327 162800 270340170 12040 12040 12040 12040 0
130 20250327 162700 270340170 12040 12040 12040 12040 0
131 20250327 162600 270340170 12040 12040 12040 12040 0
132 20250327 162500 270340170 12040 12040 12040 12040 0
133 20250327 162400 270340170 12040 12040 12040 12040 0
134 20250327 162300 270340170 12040 12040 12040 12040 0
135 20250327 162200 270340170 12040 12040 12040 12040 0
136 20250327 162100 270340170 12040 12040 12040 12040 0
137 20250327 162000 270340170 12040 12040 12040 12040 0
138 20250327 161900 270340170 12040 12040 12040 12040 0
139 20250327 161800 270340170 12040 12040 12040 12040 0
140 20250327 161700 270340170 12040 12040 12040 12040 0
141 20250327 161600 270340170 12040 12040 12040 12040 0
142 20250327 161500 270340170 12040 12040 12040 12040 0
143 20250327 161400 270340170 12040 12040 12040 12040 0
144 20250327 161300 270340170 12040 12040 12040 12040 0
145 20250327 161200 270340170 12040 12040 12040 12040 0
146 20250327 161100 270340170 12040 12040 12040 12040 0
147 20250327 161000 270340170 12040 12040 12040 12040 0
148 20250327 160900 270340170 12040 12040 12040 12040 0
149 20250327 160800 270340170 12040 12040 12040 12040 0
150 20250327 160700 270340170 12040 12040 12040 12040 0
151 20250327 160600 270340170 12040 12040 12040 12040 0
152 20250327 160500 270340170 12040 12040 12040 12040 106
153 20250327 160400 270340170 12040 12040 12040 12040 0
154 20250327 160300 270340170 12040 12040 12040 12040 0
155 20250327 160200 270340170 12040 12040 12040 12040 0
156 20250327 160100 270340170 12040 12040 12040 12040 0
157 20250327 160000 270340170 12040 12040 12040 12040 0
158 20250327 155900 270340170 12040 12040 12040 12040 0
159 20250327 155800 270340170 12040 12040 12040 12040 0
160 20250327 155700 270340170 12040 12040 12040 12040 0
161 20250327 155600 270340170 12040 12040 12040 12040 0
162 20250327 155500 270340170 12040 12040 12040 12040 0
163 20250327 155400 270340170 12040 12040 12040 12040 0
164 20250327 155300 270340170 12040 12040 12040 12040 0
165 20250327 155200 270340170 12040 12040 12040 12040 0
166 20250327 155100 270340170 12040 12040 12040 12040 0
167 20250327 155000 270340170 12040 12040 12040 12040 0
168 20250327 154900 270340170 12040 12040 12040 12040 0
169 20250327 154800 270340170 12040 12040 12040 12040 0
170 20250327 154700 270340170 12040 12040 12040 12040 0
171 20250327 154600 270340170 12040 12040 12040 12040 0
172 20250327 154500 270340170 12040 12040 12040 12040 0
173 20250327 154400 270340170 12040 12040 12040 12040 0
174 20250327 154300 270340170 12040 12040 12040 12040 0
175 20250327 154200 270340170 12040 12040 12040 12040 0
176 20250327 154100 270340170 12040 12040 12040 12040 0
177 20250327 154000 270340170 12040 12040 12040 12040 0
178 20250327 153900 270340170 12040 12040 12040 12040 0
179 20250327 153800 270340170 12040 12040 12040 12040 0
180 20250327 153700 270340170 12040 12040 12040 12040 0
181 20250327 153600 270340170 12040 12040 12040 12040 0
182 20250327 153500 270340170 12040 12040 12040 12040 106
183 20250327 153400 270340170 12040 12040 12040 12040 0
184 20250327 153300 270340170 12040 12040 12040 12040 0
185 20250327 153200 270340170 12040 12040 12040 12040 0
186 20250327 153100 270340170 12040 12040 12040 12040 0
187 20250327 153000 270340170 12040 12040 12040 12040 106
188 20250327 152900 269063930 12040 12040 12040 12040 0
189 20250327 152800 269063930 12040 12040 12040 12040 0
190 20250327 152700 269063930 12040 12040 12040 12040 0
191 20250327 152600 269063930 12040 12040 12040 12040 0
192 20250327 152500 269063930 12040 12040 12040 12040 0
193 20250327 152400 269063930 12040 12040 12040 12040 0
194 20250327 152300 269063930 12040 12040 12040 12040 0
195 20250327 152200 269063930 12040 12040 12040 12040 0
196 20250327 152100 269063930 12040 12040 12040 12040 0
197 20250327 152000 269063930 12040 12040 12040 12040 0
198 20250327 151900 269063930 12040 12040 12040 12040 0
199 20250327 151800 269063930 12040 12040 12040 12040 0
200 20250327 151700 269063930 12040 12040 12040 12040 151
201 20250327 151600 267245890 12030 12030 12030 12030 0
202 20250327 151500 267245890 12030 12030 12030 12030 0
203 20250327 151400 267245890 12030 12030 12030 12030 0
204 20250327 151300 267245890 12030 12030 12030 12030 50
205 20250327 151200 266644390 12030 12030 12030 12030 0
206 20250327 151100 266644390 12030 12030 12030 12030 0
207 20250327 151000 266644390 12030 12030 12030 12030 1
208 20250327 150900 266632360 12090 12040 12090 12040 60
209 20250327 150800 265908110 12090 12090 12090 12090 2
210 20250327 150700 265883930 12090 12090 12090 12090 800
211 20250327 150600 256211930 12100 12090 12100 12090 651
212 20250327 150500 248337460 12050 12050 12050 12050 2
213 20250327 150400 248313360 12040 12040 12040 12040 0
214 20250327 150300 248313360 12040 12040 12040 12040 0
215 20250327 150200 248313360 12040 12040 12040 12040 0
216 20250327 150100 248313360 12040 12040 12040 12040 0
217 20250327 150000 248313360 12040 12040 12040 12040 0
218 20250327 145900 248313360 12040 12040 12040 12040 0
219 20250327 145800 248313360 12040 12040 12040 12040 0
220 20250327 145700 248313360 12040 12040 12040 12040 0
221 20250327 145600 248313360 12040 12040 12040 12040 20
222 20250327 145500 248072560 12040 12040 12040 12040 80
223 20250327 145400 247109360 12040 12040 12040 12040 0
224 20250327 145300 247109360 12040 12040 12040 12040 3
225 20250327 145200 247073240 12040 12040 12040 12040 2
226 20250327 145100 247049160 12030 12030 12030 12030 200
227 20250327 145000 244643160 12040 12040 12040 12040 0
228 20250327 144900 244643160 12040 12040 12040 12040 0
229 20250327 144800 244643160 12040 12040 12040 12040 0
230 20250327 144700 244643160 12040 12040 12040 12040 0
231 20250327 144600 244643160 12040 12040 12040 12040 0
232 20250327 144500 244643160 12040 12040 12040 12040 0
233 20250327 144400 244643160 12040 12040 12040 12040 0
234 20250327 144300 244643160 12040 12040 12040 12040 0
235 20250327 144200 244643160 12040 12040 12040 12040 0
236 20250327 144100 244643160 12040 12040 12040 12040 50
237 20250327 144000 244041160 12040 12040 12040 12040 0
238 20250327 143900 244041160 12040 12040 12040 12040 22
239 20250327 143800 243776280 12030 12030 12030 12030 99
240 20250327 143700 242585310 12030 12030 12030 12030 0
241 20250327 143600 242585310 12030 12030 12030 12030 0
242 20250327 143500 242585310 12030 12030 12030 12030 0
243 20250327 143400 242585310 12030 12030 12030 12030 0
244 20250327 143300 242585310 12030 12030 12030 12030 0
245 20250327 143200 242585310 12030 12030 12030 12030 0
246 20250327 143100 242585310 12030 12030 12030 12030 50
247 20250327 143000 241983810 12020 12020 12020 12020 0
248 20250327 142900 241983810 12020 12020 12020 12020 0
249 20250327 142800 241983810 12020 12020 12020 12020 0
250 20250327 142700 241983810 12020 12020 12020 12020 62
251 20250327 142600 241238570 12020 12020 12020 12020 0
252 20250327 142500 241238570 12020 12020 12020 12020 0
253 20250327 142400 241238570 12020 12020 12020 12020 166
254 20250327 142300 239243250 12020 12020 12020 12020 0
255 20250327 142200 239243250 12020 12020 12020 12020 0
256 20250327 142100 239243250 12020 12020 12020 12020 0
257 20250327 142000 239243250 12020 12020 12020 12020 188
258 20250327 141900 236983490 12020 12020 12020 12020 226
259 20250327 141800 234266970 12030 12030 12030 12030 38
260 20250327 141700 233809830 12030 12030 12030 12030 12
261 20250327 141600 233665470 12030 12030 12030 12030 0
262 20250327 141500 233665470 12030 12030 12030 12030 0
263 20250327 141400 233665470 12030 12030 12030 12030 0
264 20250327 141300 233665470 12030 12040 12040 12030 206
265 20250327 141200 231187270 12080 12080 12080 12080 0
266 20250327 141100 231187270 12080 12080 12080 12080 0
267 20250327 141000 231187270 12080 12080 12080 12080 100
268 20250327 140900 229979270 12050 12060 12060 12050 203
269 20250327 140800 227533100 12070 12070 12070 12070 0
270 20250327 140700 227533100 12070 12070 12070 12070 0
271 20250327 140600 227533100 12070 12070 12070 12070 0
272 20250327 140500 227533100 12070 12070 12070 12070 70
273 20250327 140400 226688200 12090 12090 12090 12090 0
274 20250327 140300 226688200 12090 12090 12090 12090 0
275 20250327 140200 226688200 12090 12090 12090 12090 0
276 20250327 140100 226688200 12090 12090 12090 12090 0
277 20250327 140000 226688200 12090 12090 12090 12090 1
278 20250327 135900 226676110 12090 12090 12090 12090 1
279 20250327 135800 226664020 12050 12050 12050 12050 0
280 20250327 135700 226664020 12050 12050 12050 12050 0
281 20250327 135600 226664020 12050 12050 12050 12050 0
282 20250327 135500 226664020 12050 12050 12050 12050 601
283 20250327 135400 219421970 12050 12050 12050 12050 0
284 20250327 135300 219421970 12050 12050 12050 12050 0
285 20250327 135200 219421970 12050 12050 12050 12050 0
286 20250327 135100 219421970 12050 12050 12050 12050 0
287 20250327 135000 219421970 12050 12090 12090 12050 2
288 20250327 134900 219397830 12090 12090 12090 12090 1
289 20250327 134800 219385740 12040 12040 12040 12040 0
290 20250327 134700 219385740 12040 12040 12040 12040 0
291 20250327 134600 219385740 12040 12040 12040 12040 0
292 20250327 134500 219385740 12040 12040 12040 12040 0
293 20250327 134400 219385740 12040 12040 12040 12040 0
294 20250327 134300 219385740 12040 12040 12040 12040 12
295 20250327 134200 219241260 12090 12090 12090 12090 0
296 20250327 134100 219241260 12090 12090 12090 12090 0
297 20250327 134000 219241260 12090 12090 12090 12090 0
298 20250327 133900 219241260 12090 12090 12090 12090 0
299 20250327 133800 219241260 12090 12090 12090 12090 2
300 20250327 133700 219217080 12080 12080 12080 12080 0
301 20250327 133600 219217080 12080 12080 12080 12080 0
302 20250327 133500 219217080 12080 12080 12080 12080 0
303 20250327 133400 219217080 12080 12080 12080 12080 50
304 20250327 133300 218613080 12080 12080 12080 12080 0
305 20250327 133200 218613080 12080 12080 12080 12080 100
306 20250327 133100 217405080 12080 12080 12080 12080 0
307 20250327 133000 217405080 12080 12080 12080 12080 485
308 20250327 132900 211546280 12080 12080 12080 12080 0
309 20250327 132800 211546280 12080 12080 12080 12080 1
310 20250327 132700 211534200 12040 12080 12080 12040 202
311 20250327 132600 209102080 12040 12040 12040 12040 0
312 20250327 132500 209102080 12040 12040 12040 12040 0
313 20250327 132400 209102080 12040 12040 12040 12040 0
314 20250327 132300 209102080 12040 12040 12040 12040 120
315 20250327 132200 207657280 12040 12040 12040 12040 0
316 20250327 132100 207657280 12040 12040 12040 12040 70
317 20250327 132000 206814480 12040 12040 12040 12040 85
318 20250327 131900 205791080 12080 12080 12080 12080 0
319 20250327 131800 205791080 12080 12080 12080 12080 0
320 20250327 131700 205791080 12080 12080 12080 12080 0
321 20250327 131600 205791080 12080 12080 12080 12080 2
322 20250327 131500 205766920 12040 12040 12040 12040 3
323 20250327 131400 205730800 12030 12030 12030 12030 0
324 20250327 131300 205730800 12030 12050 12050 12030 147
325 20250327 131200 203961370 12050 12050 12060 12050 19
326 20250327 131100 203732320 12090 12090 12090 12090 0
327 20250327 131000 203732320 12090 12090 12090 12090 0
328 20250327 130900 203732320 12090 12090 12090 12090 0
329 20250327 130800 203732320 12090 12090 12090 12090 0
330 20250327 130700 203732320 12090 12090 12090 12090 0
331 20250327 130600 203732320 12090 12090 12090 12090 1
332 20250327 130500 203720230 12090 12060 12090 12030 1394
333 20250327 130400 186943300 12100 12100 12100 12100 0
334 20250327 130300 186943300 12100 12100 12100 12100 0
335 20250327 130200 186943300 12100 12100 12100 12100 0
336 20250327 130100 186943300 12100 12100 12100 12100 0
337 20250327 130000 186943300 12100 12100 12100 12100 1
338 20250327 125900 186931200 12100 12100 12100 12100 0
339 20250327 125800 186931200 12100 12100 12100 12100 0
340 20250327 125700 186931200 12100 12100 12100 12100 0
341 20250327 125600 186931200 12100 12100 12100 12100 0
342 20250327 125500 186931200 12100 12100 12100 12100 0
343 20250327 125400 186931200 12100 12100 12100 12100 2
344 20250327 125300 186907000 12060 12060 12060 12060 0
345 20250327 125200 186907000 12060 12080 12080 12060 164
346 20250327 125100 184928020 12100 12100 12100 12100 0
347 20250327 125000 184928020 12100 12100 12100 12100 0
348 20250327 124900 184928020 12100 12100 12100 12100 0
349 20250327 124800 184928020 12100 12100 12100 12100 0
350 20250327 124700 184928020 12100 12100 12100 12100 0
351 20250327 124600 184928020 12100 12100 12100 12100 0
352 20250327 124500 184928020 12100 12100 12100 12100 0
353 20250327 124400 184928020 12100 12100 12100 12100 1
354 20250327 124300 184915920 12100 12090 12100 12090 5
355 20250327 124200 184855460 12090 12090 12090 12090 12
356 20250327 124100 184710380 12100 12100 12100 12100 0
357 20250327 124000 184710380 12100 12100 12100 12100 0
358 20250327 123900 184710380 12100 12100 12100 12100 0
359 20250327 123800 184710380 12100 12100 12100 12100 0
360 20250327 123700 184710380 12100 12100 12100 12100 0
361 20250327 123600 184710380 12100 12100 12100 12100 0
362 20250327 123500 184710380 12100 12100 12100 12100 100
363 20250327 123400 183500380 12100 12100 12100 12100 0
364 20250327 123300 183500380 12100 12100 12100 12100 0
365 20250327 123200 183500380 12100 12100 12100 12100 2
366 20250327 123100 183476180 12100 12100 12100 12100 0
367 20250327 123000 183476180 12100 12100 12100 12100 0
368 20250327 122900 183476180 12100 12100 12100 12100 0
369 20250327 122800 183476180 12100 12100 12100 12100 0
370 20250327 122700 183476180 12100 12100 12100 12100 0
371 20250327 122600 183476180 12100 12100 12100 12100 0
372 20250327 122500 183476180 12100 12100 12100 12100 0
373 20250327 122400 183476180 12100 12100 12100 12100 0
374 20250327 122300 183476180 12100 12100 12100 12100 0
375 20250327 122200 183476180 12100 12100 12100 12100 1
376 20250327 122100 183464080 12100 12100 12100 12100 1
377 20250327 122000 183451980 12090 12090 12090 12090 0
378 20250327 121900 183451980 12090 12090 12090 12090 0
379 20250327 121800 183451980 12090 12090 12090 12090 0
380 20250327 121700 183451980 12090 12090 12090 12090 0
381 20250327 121600 183451980 12090 12090 12090 12090 0
382 20250327 121500 183451980 12090 12090 12090 12090 0
383 20250327 121400 183451980 12090 12090 12090 12090 0
384 20250327 121300 183451980 12090 12090 12090 12090 12
385 20250327 121200 183306900 12090 12080 12090 12080 17
386 20250327 121100 183101430 12100 12100 12100 12100 0
387 20250327 121000 183101430 12100 12100 12100 12100 2
388 20250327 120900 183077230 12070 12070 12070 12070 0
389 20250327 120800 183077230 12070 12100 12100 12070 632
390 20250327 120700 175442050 12130 12130 12130 12130 0
391 20250327 120600 175442050 12130 12130 12130 12130 0
392 20250327 120500 175442050 12130 12130 12130 12130 12
393 20250327 120400 175296490 12130 12130 12130 12130 5
394 20250327 120300 175235840 12130 12130 12130 12130 0
395 20250327 120200 175235840 12130 12130 12130 12130 0
396 20250327 120100 175235840 12130 12130 12130 12130 1
397 20250327 120000 175223710 12130 12130 12130 12130 1
398 20250327 115900 175211580 12100 12100 12100 12100 0
399 20250327 115800 175211580 12100 12100 12100 12100 0
400 20250327 115700 175211580 12100 12100 12100 12100 1024
401 20250327 115600 162821180 12110 12120 12120 12110 207
402 20250327 115500 160314300 12130 12130 12130 12130 0
403 20250327 115400 160314300 12130 12130 12130 12130 0
404 20250327 115300 160314300 12130 12130 12130 12130 0
405 20250327 115200 160314300 12130 12130 12130 12130 0
406 20250327 115100 160314300 12130 12130 12130 12130 0
407 20250327 115000 160314300 12130 12130 12130 12130 18
408 20250327 114900 160095960 12140 12140 12140 12140 2
409 20250327 114800 160071680 12110 12110 12110 12110 0
410 20250327 114700 160071680 12110 12120 12120 12110 500
411 20250327 114600 154015440 12120 12120 12120 12120 0
412 20250327 114500 154015440 12120 12120 12120 12120 10
413 20250327 114400 153894240 12120 12120 12120 12120 0
414 20250327 114300 153894240 12120 12140 12140 12120 200
415 20250327 114200 151470200 12140 12140 12140 12140 0
416 20250327 114100 151470200 12140 12140 12140 12140 0
417 20250327 114000 151470200 12140 12140 12140 12140 0
418 20250327 113900 151470200 12140 12140 12140 12140 1
419 20250327 113800 151458060 12140 12140 12140 12140 1
420 20250327 113700 151445920 12130 12130 12130 12130 0
421 20250327 113600 151445920 12130 12130 12130 12130 0
422 20250327 113500 151445920 12130 12130 12130 12130 0
423 20250327 113400 151445920 12130 12130 12130 12130 0
424 20250327 113300 151445920 12130 12140 12140 12130 698
425 20250327 113200 142976200 12140 12140 12140 12140 0
426 20250327 113100 142976200 12140 12140 12140 12140 0
427 20250327 113000 142976200 12140 12140 12150 12140 310
428 20250327 112900 139212700 12200 12200 12200 12200 0
429 20250327 112800 139212700 12200 12200 12200 12200 0
430 20250327 112700 139212700 12200 12200 12200 12200 2
431 20250327 112600 139188300 12200 12200 12200 12200 0
432 20250327 112500 139188300 12200 12200 12200 12200 0
433 20250327 112400 139188300 12200 12200 12200 12200 0
434 20250327 112300 139188300 12200 12200 12200 12200 0
435 20250327 112200 139188300 12200 12200 12200 12200 0
436 20250327 112100 139188300 12200 12200 12200 12200 0
437 20250327 112000 139188300 12200 12200 12200 12200 2
438 20250327 111900 139163900 12200 12200 12200 12200 0
439 20250327 111800 139163900 12200 12200 12200 12200 0
440 20250327 111700 139163900 12200 12200 12200 12200 1
441 20250327 111600 139151700 12200 12200 12200 12200 1
442 20250327 111500 139139500 12200 12200 12200 12200 0
443 20250327 111400 139139500 12200 12190 12200 12190 1000
444 20250327 111300 126941220 12190 12190 12190 12190 1
445 20250327 111200 126929030 12190 12190 12190 12190 0
446 20250327 111100 126929030 12190 12190 12190 12190 0
447 20250327 111000 126929030 12190 12190 12190 12190 0
448 20250327 110900 126929030 12190 12190 12190 12190 0
449 20250327 110800 126929030 12190 12190 12190 12190 0
450 20250327 110700 126929030 12190 12140 12190 12140 8
451 20250327 110600 126831560 12200 12200 12200 12200 0
452 20250327 110500 126831560 12200 12200 12200 12200 2
453 20250327 110400 126807160 12200 12180 12200 12180 1000
454 20250327 110300 114615180 12150 12150 12150 12150 0
455 20250327 110200 114615180 12150 12150 12150 12150 0
456 20250327 110100 114615180 12150 12150 12150 12150 0
457 20250327 110000 114615180 12150 12150 12150 12150 0
458 20250327 105900 114615180 12150 12150 12150 12150 0
459 20250327 105800 114615180 12150 12150 12150 12150 1
460 20250327 105700 114603030 12150 12150 12150 12150 0
461 20250327 105600 114603030 12150 12150 12150 12150 0
462 20250327 105500 114603030 12150 12150 12150 12150 1
463 20250327 105400 114590880 12150 12150 12150 12150 1
464 20250327 105300 114578730 12150 12150 12150 12150 12
465 20250327 105200 114432930 12160 12140 12160 12140 16
466 20250327 105100 114238550 12110 12110 12110 12110 0
467 20250327 105000 114238550 12110 12110 12110 12110 0
468 20250327 104900 114238550 12110 12110 12110 12110 0
469 20250327 104800 114238550 12110 12110 12110 12110 0
470 20250327 104700 114238550 12110 12110 12110 12110 0
471 20250327 104600 114238550 12110 12130 12130 12110 500
472 20250327 104500 108182740 12140 12140 12140 12140 0
473 20250327 104400 108182740 12140 12140 12140 12140 5
474 20250327 104300 108122040 12140 12130 12140 12130 2
475 20250327 104200 108097770 12130 12140 12140 12130 987
476 20250327 104100 96124100 12180 12180 12180 12180 0
477 20250327 104000 96124100 12180 12180 12180 12180 0
478 20250327 103900 96124100 12180 12180 12180 12180 100
479 20250327 103800 94906100 12200 12200 12200 12200 0
480 20250327 103700 94906100 12200 12200 12200 12200 0
481 20250327 103600 94906100 12200 12200 12200 12200 0
482 20250327 103500 94906100 12200 12200 12200 12200 0
483 20250327 103400 94906100 12200 12200 12200 12200 1
484 20250327 103300 94893900 12210 12210 12210 12210 0
485 20250327 103200 94893900 12210 12220 12220 12210 2
486 20250327 103100 94869470 12220 12220 12220 12220 0
487 20250327 103000 94869470 12220 12220 12220 12220 0
488 20250327 102900 94869470 12220 12220 12220 12220 0
489 20250327 102800 94869470 12220 12220 12220 12220 39
490 20250327 102700 94392890 12220 12160 12220 12160 1063
491 20250327 102600 81415920 12210 12210 12210 12210 0
492 20250327 102500 81415920 12210 12210 12210 12210 0
493 20250327 102400 81415920 12210 12210 12210 12210 0
494 20250327 102300 81415920 12210 12210 12210 12210 0
495 20250327 102200 81415920 12210 12210 12210 12210 0
496 20250327 102100 81415920 12210 12210 12210 12160 6
497 20250327 102000 81342710 12160 12160 12160 12160 0
498 20250327 101900 81342710 12160 12160 12160 12160 0
499 20250327 101800 81342710 12160 12160 12160 12160 0
500 20250327 101700 81342710 12160 12160 12160 12160 0
501 20250327 101600 81342710 12160 12160 12160 12160 0
502 20250327 101500 81342710 12160 12160 12160 12160 1
503 20250327 101400 81330550 12220 12220 12220 12220 0
504 20250327 101300 81330550 12220 12220 12220 12220 0
505 20250327 101200 81330550 12220 12200 12220 12200 772
506 20250327 101100 71905190 12200 12200 12200 12200 2
507 20250327 101000 71880790 12200 12200 12200 12200 1
508 20250327 100900 71868590 12160 12160 12160 12160 0
509 20250327 100800 71868590 12160 12160 12160 12160 0
510 20250327 100700 71868590 12160 12160 12160 12160 0
511 20250327 100600 71868590 12160 12160 12160 12160 1
512 20250327 100500 71856430 12160 12160 12160 12160 0
513 20250327 100400 71856430 12160 12180 12180 12160 104
514 20250327 100300 70591710 12210 12210 12210 12210 0
515 20250327 100200 70591710 12210 12210 12210 12210 0
516 20250327 100100 70591710 12210 12210 12210 12210 0
517 20250327 100000 70591710 12210 12200 12210 12200 3
518 20250327 095900 70555090 12180 12180 12180 12180 0
519 20250327 095800 70555090 12180 12180 12180 12180 0
520 20250327 095700 70555090 12180 12180 12180 12180 0
521 20250327 095600 70555090 12180 12180 12180 12180 0
522 20250327 095500 70555090 12180 12180 12180 12180 0
523 20250327 095400 70555090 12180 12180 12180 12180 0
524 20250327 095300 70555090 12180 12180 12180 12180 188
525 20250327 095200 68265250 12180 12180 12180 12180 0
526 20250327 095100 68265250 12180 12180 12180 12180 0
527 20250327 095000 68265250 12180 12180 12180 12180 0
528 20250327 094900 68265250 12180 12180 12180 12180 0
529 20250327 094800 68265250 12180 12180 12180 12180 0
530 20250327 094700 68265250 12180 12180 12180 12180 0
531 20250327 094600 68265250 12180 12180 12180 12180 30
532 20250327 094500 67899850 12190 12190 12190 12190 86
533 20250327 094400 66851510 12190 12190 12190 12190 107
534 20250327 094300 65547180 12190 12190 12190 12190 0
535 20250327 094200 65547180 12190 12190 12190 12190 7
536 20250327 094100 65461850 12210 12210 12210 12210 179
537 20250327 094000 63276260 12210 12210 12210 12210 0
538 20250327 093900 63276260 12210 12210 12210 12210 0
539 20250327 093800 63276260 12210 12210 12210 12210 655
540 20250327 093700 55278710 12210 12210 12210 12210 0
541 20250327 093600 55278710 12210 12210 12210 12210 0
542 20250327 093500 55278710 12210 12210 12210 12210 337
543 20250327 093400 51163940 12210 12210 12210 12210 93
544 20250327 093300 50028410 12210 12210 12210 12210 144
545 20250327 093200 48270170 12210 12210 12210 12210 0
546 20250327 093100 48270170 12210 12210 12210 12210 1
547 20250327 093000 48257960 12200 12200 12200 12190 241
548 20250327 092900 45317820 12190 12190 12190 12190 0
549 20250327 092800 45317820 12190 12190 12190 12190 4
550 20250327 092700 45269060 12210 12210 12210 12210 0
551 20250327 092600 45269060 12210 12210 12210 12210 0
552 20250327 092500 45269060 12210 12210 12210 12210 0
553 20250327 092400 45269060 12210 12140 12210 12140 523
554 20250327 092300 38905480 12140 12140 12140 12140 41
555 20250327 092200 38407740 12140 12140 12140 12140 0
556 20250327 092100 38407740 12140 12140 12140 12140 0
557 20250327 092000 38407740 12140 12140 12140 12140 0
558 20250327 091900 38407740 12140 12140 12140 12140 0
559 20250327 091800 38407740 12140 12140 12140 12140 0
560 20250327 091700 38407740 12140 12140 12140 12140 4
561 20250327 091600 38359180 12130 12130 12130 12130 0
562 20250327 091500 38359180 12130 12130 12130 12130 30
563 20250327 091400 37995280 12120 12120 12120 12120 100
564 20250327 091300 36783280 12100 12100 12100 12100 6
565 20250327 091200 36710680 12080 12080 12080 12080 0
566 20250327 091100 36710680 12080 12080 12080 12080 0
567 20250327 091000 36710680 12080 12080 12080 12080 0
568 20250327 090900 36710680 12080 12060 12080 12060 2146
569 20250327 090800 10787020 12080 12100 12100 12080 855
570 20250327 090700 449130 12090 12090 12090 12090 0
571 20250327 090600 449130 12090 12090 12090 12090 0
572 20250327 090500 449130 12090 12090 12090 12090 0
573 20250327 090400 449130 12090 12090 12090 12090 0
574 20250327 090300 449130 12090 12090 12090 12090 0
575 20250327 090200 449130 12090 12090 12090 12090 0
576 20250327 090100 449130 12090 12090 12090 12090 0
577 20250327 090000 449130 12090 12140 12140 12090 37

577
001750/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,577 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,183500,369133795,11820,11820,11820,11820,134
20250328,183400,369133795,11820,11820,11820,11820,0
20250328,183300,369133795,11820,11820,11820,11820,0
20250328,183200,369133795,11820,11820,11820,11820,0
20250328,183100,369133795,11820,11820,11820,11820,0
20250328,183000,369133795,11820,11820,11820,11820,0
20250328,182900,369133795,11820,11820,11820,11820,0
20250328,182800,369133795,11820,11820,11820,11820,0
20250328,182700,369133795,11820,11820,11820,11820,0
20250328,182600,369133795,11820,11820,11820,11820,0
20250328,182500,369133795,11820,11820,11820,11820,0
20250328,182400,369133795,11820,11820,11820,11820,0
20250328,182300,369133795,11820,11820,11820,11820,0
20250328,182200,369133795,11820,11820,11820,11820,0
20250328,182100,369133795,11820,11820,11820,11820,0
20250328,182000,369133795,11820,11820,11820,11820,0
20250328,181900,369133795,11820,11820,11820,11820,0
20250328,181800,369133795,11820,11820,11820,11820,0
20250328,181700,369133795,11820,11820,11820,11820,0
20250328,181600,369133795,11820,11820,11820,11820,0
20250328,181500,369133795,11820,11820,11820,11820,0
20250328,181400,369133795,11820,11820,11820,11820,0
20250328,181300,369133795,11820,11820,11820,11820,0
20250328,181200,369133795,11820,11820,11820,11820,0
20250328,181100,369133795,11820,11820,11820,11820,0
20250328,181000,369133795,11820,11820,11820,11820,0
20250328,180900,369133795,11820,11820,11820,11820,0
20250328,180800,369133795,11820,11820,11820,11820,0
20250328,180700,369133795,11820,11820,11820,11820,0
20250328,180600,369133795,11820,11820,11820,11820,0
20250328,180500,369133795,11820,11820,11820,11820,134
20250328,180400,369133795,11820,11820,11820,11820,0
20250328,180300,369133795,11820,11820,11820,11820,0
20250328,180200,369133795,11820,11820,11820,11820,0
20250328,180100,369133795,11820,11820,11820,11820,0
20250328,180000,369133795,11820,11820,11820,11820,0
20250328,175900,369133795,11820,11820,11820,11820,0
20250328,175800,369133795,11820,11820,11820,11820,0
20250328,175700,369133795,11820,11820,11820,11820,0
20250328,175600,369133795,11820,11820,11820,11820,0
20250328,175500,369133795,11820,11820,11820,11820,0
20250328,175400,369133795,11820,11820,11820,11820,0
20250328,175300,369133795,11820,11820,11820,11820,0
20250328,175200,369133795,11820,11820,11820,11820,0
20250328,175100,369133795,11820,11820,11820,11820,0
20250328,175000,369133795,11820,11820,11820,11820,0
20250328,174900,369133795,11820,11820,11820,11820,0
20250328,174800,369133795,11820,11820,11820,11820,0
20250328,174700,369133795,11820,11820,11820,11820,0
20250328,174600,369133795,11820,11820,11820,11820,0
20250328,174500,369133795,11820,11820,11820,11820,0
20250328,174400,369133795,11820,11820,11820,11820,0
20250328,174300,369133795,11820,11820,11820,11820,0
20250328,174200,369133795,11820,11820,11820,11820,0
20250328,174100,369133795,11820,11820,11820,11820,0
20250328,174000,369133795,11820,11820,11820,11820,0
20250328,173900,369133795,11820,11820,11820,11820,0
20250328,173800,369133795,11820,11820,11820,11820,0
20250328,173700,369133795,11820,11820,11820,11820,0
20250328,173600,369133795,11820,11820,11820,11820,0
20250328,173500,369133795,11820,11820,11820,11820,134
20250328,173400,369133795,11820,11820,11820,11820,0
20250328,173300,369133795,11820,11820,11820,11820,0
20250328,173200,369133795,11820,11820,11820,11820,0
20250328,173100,369133795,11820,11820,11820,11820,0
20250328,173000,369133795,11820,11820,11820,11820,0
20250328,172900,369133795,11820,11820,11820,11820,0
20250328,172800,369133795,11820,11820,11820,11820,0
20250328,172700,369133795,11820,11820,11820,11820,0
20250328,172600,369133795,11820,11820,11820,11820,0
20250328,172500,369133795,11820,11820,11820,11820,0
20250328,172400,369133795,11820,11820,11820,11820,0
20250328,172300,369133795,11820,11820,11820,11820,0
20250328,172200,369133795,11820,11820,11820,11820,0
20250328,172100,369133795,11820,11820,11820,11820,0
20250328,172000,369133795,11820,11820,11820,11820,0
20250328,171900,369133795,11820,11820,11820,11820,0
20250328,171800,369133795,11820,11820,11820,11820,0
20250328,171700,369133795,11820,11820,11820,11820,0
20250328,171600,369133795,11820,11820,11820,11820,0
20250328,171500,369133795,11820,11820,11820,11820,0
20250328,171400,369133795,11820,11820,11820,11820,0
20250328,171300,369133795,11820,11820,11820,11820,0
20250328,171200,369133795,11820,11820,11820,11820,0
20250328,171100,369133795,11820,11820,11820,11820,0
20250328,171000,369133795,11820,11820,11820,11820,0
20250328,170900,369133795,11820,11820,11820,11820,0
20250328,170800,369133795,11820,11820,11820,11820,0
20250328,170700,369133795,11820,11820,11820,11820,0
20250328,170600,369133795,11820,11820,11820,11820,0
20250328,170500,369133795,11820,11820,11820,11820,134
20250328,170400,369133795,11820,11820,11820,11820,0
20250328,170300,369133795,11820,11820,11820,11820,0
20250328,170200,369133795,11820,11820,11820,11820,0
20250328,170100,369133795,11820,11820,11820,11820,0
20250328,170000,369133795,11820,11820,11820,11820,0
20250328,165900,369133795,11820,11820,11820,11820,0
20250328,165800,369133795,11820,11820,11820,11820,0
20250328,165700,369133795,11820,11820,11820,11820,0
20250328,165600,369133795,11820,11820,11820,11820,0
20250328,165500,369133795,11820,11820,11820,11820,0
20250328,165400,369133795,11820,11820,11820,11820,0
20250328,165300,369133795,11820,11820,11820,11820,0
20250328,165200,369133795,11820,11820,11820,11820,0
20250328,165100,369133795,11820,11820,11820,11820,0
20250328,165000,369133795,11820,11820,11820,11820,0
20250328,164900,369133795,11820,11820,11820,11820,0
20250328,164800,369133795,11820,11820,11820,11820,0
20250328,164700,369133795,11820,11820,11820,11820,0
20250328,164600,369133795,11820,11820,11820,11820,0
20250328,164500,369133795,11820,11820,11820,11820,0
20250328,164400,369133795,11820,11820,11820,11820,0
20250328,164300,369133795,11820,11820,11820,11820,0
20250328,164200,369133795,11820,11820,11820,11820,0
20250328,164100,369133795,11820,11820,11820,11820,0
20250328,164000,369133795,11820,11820,11820,11820,0
20250328,163900,369133795,11820,11820,11820,11820,0
20250328,163800,369133795,11820,11820,11820,11820,0
20250328,163700,369133795,11820,11820,11820,11820,0
20250328,163600,369133795,11820,11820,11820,11820,0
20250328,163500,369133795,11820,11820,11820,11820,134
20250328,163400,369133795,11820,11820,11820,11820,0
20250328,163300,369133795,11820,11820,11820,11820,0
20250328,163200,369133795,11820,11820,11820,11820,0
20250328,163100,369133795,11820,11820,11820,11820,0
20250328,163000,369133795,11820,11820,11820,11820,0
20250328,162900,369133795,11820,11820,11820,11820,0
20250328,162800,369133795,11820,11820,11820,11820,0
20250328,162700,369133795,11820,11820,11820,11820,0
20250328,162600,369133795,11820,11820,11820,11820,0
20250328,162500,369133795,11820,11820,11820,11820,0
20250328,162400,369133795,11820,11820,11820,11820,0
20250328,162300,369133795,11820,11820,11820,11820,0
20250328,162200,369133795,11820,11820,11820,11820,0
20250328,162100,369133795,11820,11820,11820,11820,0
20250328,162000,369133795,11820,11820,11820,11820,0
20250328,161900,369133795,11820,11820,11820,11820,0
20250328,161800,369133795,11820,11820,11820,11820,0
20250328,161700,369133795,11820,11820,11820,11820,0
20250328,161600,369133795,11820,11820,11820,11820,0
20250328,161500,369133795,11820,11820,11820,11820,0
20250328,161400,369133795,11820,11820,11820,11820,0
20250328,161300,369133795,11820,11820,11820,11820,0
20250328,161200,369133795,11820,11820,11820,11820,0
20250328,161100,369133795,11820,11820,11820,11820,0
20250328,161000,369133795,11820,11820,11820,11820,0
20250328,160900,369133795,11820,11820,11820,11820,0
20250328,160800,369133795,11820,11820,11820,11820,0
20250328,160700,369133795,11820,11820,11820,11820,0
20250328,160600,369133795,11820,11820,11820,11820,0
20250328,160500,369133795,11820,11820,11820,11820,134
20250328,160400,369133795,11820,11820,11820,11820,0
20250328,160300,369133795,11820,11820,11820,11820,0
20250328,160200,369133795,11820,11820,11820,11820,0
20250328,160100,369133795,11820,11820,11820,11820,0
20250328,160000,369133795,11820,11820,11820,11820,0
20250328,155900,369133795,11820,11820,11820,11820,0
20250328,155800,369133795,11820,11820,11820,11820,0
20250328,155700,369133795,11820,11820,11820,11820,0
20250328,155600,369133795,11820,11820,11820,11820,0
20250328,155500,369133795,11820,11820,11820,11820,0
20250328,155400,369133795,11820,11820,11820,11820,0
20250328,155300,369133795,11820,11820,11820,11820,0
20250328,155200,369133795,11820,11820,11820,11820,0
20250328,155100,369133795,11820,11820,11820,11820,0
20250328,155000,369133795,11820,11820,11820,11820,0
20250328,154900,369133795,11820,11820,11820,11820,0
20250328,154800,369133795,11820,11820,11820,11820,0
20250328,154700,369133795,11820,11820,11820,11820,0
20250328,154600,369133795,11820,11820,11820,11820,0
20250328,154500,369133795,11820,11820,11820,11820,0
20250328,154400,369133795,11820,11820,11820,11820,0
20250328,154300,369133795,11820,11820,11820,11820,0
20250328,154200,369133795,11820,11820,11820,11820,0
20250328,154100,369133795,11820,11820,11820,11820,0
20250328,154000,369133795,11820,11820,11820,11820,0
20250328,153900,369133795,11820,11820,11820,11820,0
20250328,153800,369133795,11820,11820,11820,11820,0
20250328,153700,369133795,11820,11820,11820,11820,0
20250328,153600,369133795,11820,11820,11820,11820,0
20250328,153500,369133795,11820,11820,11820,11820,134
20250328,153400,369133795,11820,11820,11820,11820,0
20250328,153300,369133795,11820,11820,11820,11820,0
20250328,153200,369133795,11820,11820,11820,11820,0
20250328,153100,369133795,11820,11820,11820,11820,0
20250328,153000,369133795,11820,11820,11820,11820,134
20250328,152900,367549915,11820,11820,11820,11820,0
20250328,152800,367549915,11820,11820,11820,11820,0
20250328,152700,367549915,11820,11820,11820,11820,0
20250328,152600,367549915,11820,11820,11820,11820,0
20250328,152500,367549915,11820,11820,11820,11820,0
20250328,152400,367549915,11820,11820,11820,11820,0
20250328,152300,367549915,11820,11820,11820,11820,0
20250328,152200,367549915,11820,11820,11820,11820,0
20250328,152100,367549915,11820,11820,11820,11820,0
20250328,152000,367549915,11820,11820,11820,11820,0
20250328,151900,367549915,11820,11820,11820,11820,65
20250328,151800,366781615,11800,11800,11800,11800,0
20250328,151700,366781615,11800,11800,11800,11800,0
20250328,151600,366781615,11800,11810,11810,11800,23
20250328,151500,366510205,11800,11800,11800,11800,35
20250328,151400,366097205,11800,11800,11800,11800,80
20250328,151300,365153205,11800,11800,11810,11800,45
20250328,151200,364622135,11800,11820,11830,11800,1633
20250328,151100,345347015,11820,11820,11820,11820,7
20250328,151000,345264275,11820,11820,11820,11820,0
20250328,150900,345264275,11820,11820,11820,11820,0
20250328,150800,345264275,11820,11820,11820,11820,0
20250328,150700,345264275,11820,11830,11835,11820,411
20250328,150600,340402195,11830,11830,11830,11830,0
20250328,150500,340402195,11830,11830,11830,11830,0
20250328,150400,340402195,11830,11830,11830,11830,1
20250328,150300,340390365,11820,11820,11820,11820,0
20250328,150200,340390365,11820,11820,11820,11820,0
20250328,150100,340390365,11820,11820,11820,11820,15
20250328,150000,340213065,11800,11800,11800,11800,0
20250328,145900,340213065,11800,11810,11820,11800,19
20250328,145800,339988775,11820,11820,11820,11820,52
20250328,145700,339374135,11800,11800,11800,11800,0
20250328,145600,339374135,11800,11800,11800,11800,0
20250328,145500,339374135,11800,11800,11800,11800,0
20250328,145400,339374135,11800,11800,11800,11800,893
20250328,145300,328836735,11800,11840,11840,11800,19
20250328,145200,328612495,11800,11800,11800,11800,42
20250328,145100,328116895,11800,11800,11800,11800,0
20250328,145000,328116895,11800,11840,11840,11800,2766
20250328,144900,295430525,11850,11850,11850,11850,3
20250328,144800,295394975,11850,11840,11850,11840,70
20250328,144700,294565875,11850,11850,11850,11850,20
20250328,144600,294328875,11850,11870,11870,11850,76
20250328,144500,293427435,11860,11860,11860,11860,0
20250328,144400,293427435,11860,11860,11860,11860,0
20250328,144300,293427435,11860,11860,11860,11860,0
20250328,144200,293427435,11860,11860,11860,11860,0
20250328,144100,293427435,11860,11860,11860,11860,0
20250328,144000,293427435,11860,11860,11860,11860,0
20250328,143900,293427435,11860,11860,11860,11860,0
20250328,143800,293427435,11860,11860,11860,11860,0
20250328,143700,293427435,11860,11860,11860,11860,9
20250328,143600,293320695,11870,11870,11870,11870,0
20250328,143500,293320695,11870,11870,11870,11870,0
20250328,143400,293320695,11870,11870,11870,11870,2
20250328,143300,293296955,11870,11870,11870,11870,0
20250328,143200,293296955,11870,11870,11870,11870,0
20250328,143100,293296955,11870,11870,11870,11870,18
20250328,143000,293083295,11880,11880,11880,11880,0
20250328,142900,293083295,11880,11880,11880,11880,0
20250328,142800,293083295,11880,11880,11880,11880,0
20250328,142700,293083295,11880,11880,11880,11880,0
20250328,142600,293083295,11880,11880,11880,11880,0
20250328,142500,293083295,11880,11880,11880,11880,0
20250328,142400,293083295,11880,11880,11880,11880,0
20250328,142300,293083295,11880,11880,11880,11880,100
20250328,142200,291895295,11880,11880,11880,11880,0
20250328,142100,291895295,11880,11880,11880,11880,0
20250328,142000,291895295,11880,11880,11880,11880,0
20250328,141900,291895295,11880,11880,11880,11880,0
20250328,141800,291895295,11880,11880,11880,11880,0
20250328,141700,291895295,11880,11880,11880,11880,0
20250328,141600,291895295,11880,11880,11880,11880,0
20250328,141500,291895295,11880,11880,11880,11880,0
20250328,141400,291895295,11880,11880,11880,11880,0
20250328,141300,291895295,11880,11880,11880,11880,42
20250328,141200,291396335,11880,11880,11880,11880,0
20250328,141100,291396335,11880,11880,11880,11880,0
20250328,141000,291396335,11880,11880,11880,11880,0
20250328,140900,291396335,11880,11880,11880,11880,0
20250328,140800,291396335,11880,11870,11880,11870,169
20250328,140700,289389575,11840,11840,11840,11840,0
20250328,140600,289389575,11840,11840,11840,11840,0
20250328,140500,289389575,11840,11840,11840,11840,0
20250328,140400,289389575,11840,11840,11840,11840,5
20250328,140300,289330375,11840,11870,11870,11840,28
20250328,140200,288998775,11840,11840,11840,11840,0
20250328,140100,288998775,11840,11840,11840,11840,2
20250328,140000,288975095,11870,11870,11870,11870,0
20250328,135900,288975095,11870,11870,11870,11870,0
20250328,135800,288975095,11870,11870,11870,11870,0
20250328,135700,288975095,11870,11870,11870,11870,1
20250328,135600,288963225,11840,11840,11840,11840,0
20250328,135500,288963225,11840,11840,11840,11840,0
20250328,135400,288963225,11840,11840,11840,11840,48
20250328,135300,288394905,11870,11870,11870,11870,1
20250328,135200,288383035,11800,11800,11800,11800,0
20250328,135100,288383035,11800,11800,11800,11800,0
20250328,135000,288383035,11800,11800,11800,11800,0
20250328,134900,288383035,11800,11800,11800,11800,0
20250328,134800,288383035,11800,11800,11800,11800,0
20250328,134700,288383035,11800,11800,11800,11800,0
20250328,134600,288383035,11800,11800,11800,11800,0
20250328,134500,288383035,11800,11800,11800,11800,0
20250328,134400,288383035,11800,11800,11800,11800,0
20250328,134300,288383035,11800,11800,11800,11800,0
20250328,134200,288383035,11800,11800,11800,11800,0
20250328,134100,288383035,11800,11800,11800,11800,0
20250328,134000,288383035,11800,11800,11800,11800,0
20250328,133900,288383035,11800,11800,11800,11800,0
20250328,133800,288383035,11800,11800,11800,11800,0
20250328,133700,288383035,11800,11800,11800,11800,0
20250328,133600,288383035,11800,11800,11800,11800,0
20250328,133500,288383035,11800,11830,11830,11800,3400
20250328,133400,248238055,11830,11840,11840,11830,441
20250328,133300,243016745,11850,11850,11850,11850,10
20250328,133200,242898245,11840,11850,11850,11840,201
20250328,133100,240517075,11850,11850,11850,11850,0
20250328,133000,240517075,11850,11850,11850,11850,0
20250328,132900,240517075,11850,11860,11860,11850,215
20250328,132800,237969315,11850,11850,11850,11850,0
20250328,132700,237969315,11850,11850,11850,11850,0
20250328,132600,237969315,11850,11850,11850,11850,0
20250328,132500,237969315,11850,11850,11850,11850,0
20250328,132400,237969315,11850,11850,11850,11850,0
20250328,132300,237969315,11850,11850,11850,11850,0
20250328,132200,237969315,11850,11860,11860,11850,130
20250328,132100,236428555,11860,11860,11860,11860,26
20250328,132000,236120195,11860,11860,11860,11860,0
20250328,131900,236120195,11860,11860,11860,11860,0
20250328,131800,236120195,11860,11860,11860,11860,49
20250328,131700,235539055,11860,11860,11860,11860,0
20250328,131600,235539055,11860,11860,11860,11860,0
20250328,131500,235539055,11860,11860,11860,11860,0
20250328,131400,235539055,11860,11860,11860,11860,0
20250328,131300,235539055,11860,11860,11860,11860,0
20250328,131200,235539055,11860,11860,11860,11860,0
20250328,131100,235539055,11860,11860,11860,11860,1
20250328,131000,235527195,11870,11870,11870,11870,0
20250328,130900,235527195,11870,11870,11870,11870,0
20250328,130800,235527195,11870,11870,11870,11870,0
20250328,130700,235527195,11870,11870,11870,11870,30
20250328,130600,235171095,11870,11870,11870,11870,0
20250328,130500,235171095,11870,11870,11870,11870,0
20250328,130400,235171095,11870,11870,11870,11870,0
20250328,130300,235171095,11870,11870,11870,11870,0
20250328,130200,235171095,11870,11870,11870,11870,0
20250328,130100,235171095,11870,11870,11870,11870,0
20250328,130000,235171095,11870,11870,11870,11870,47
20250328,125900,234613205,11850,11850,11850,11850,0
20250328,125800,234613205,11850,11850,11850,11850,0
20250328,125700,234613205,11850,11850,11850,11850,1
20250328,125600,234601355,11860,11860,11860,11860,0
20250328,125500,234601355,11860,11860,11860,11860,0
20250328,125400,234601355,11860,11860,11860,11860,0
20250328,125300,234601355,11860,11860,11860,11860,3
20250328,125200,234565775,11860,11860,11860,11860,0
20250328,125100,234565775,11860,11860,11860,11860,0
20250328,125000,234565775,11860,11860,11860,11860,112
20250328,124900,233237455,11870,11870,11870,11870,0
20250328,124800,233237455,11870,11870,11870,11870,0
20250328,124700,233237455,11870,11870,11870,11870,8
20250328,124600,233142495,11870,11870,11870,11870,3
20250328,124500,233106885,11860,11860,11860,11860,0
20250328,124400,233106885,11860,11860,11860,11860,0
20250328,124300,233106885,11860,11860,11860,11860,0
20250328,124200,233106885,11860,11860,11860,11860,4
20250328,124100,233059445,11860,11860,11860,11860,0
20250328,124000,233059445,11860,11860,11860,11860,0
20250328,123900,233059445,11860,11860,11860,11860,35
20250328,123800,232644345,11850,11850,11850,11850,21
20250328,123700,232395495,11860,11870,11870,11860,51
20250328,123600,231790605,11870,11870,11870,11870,2
20250328,123500,231766865,11860,11860,11860,11860,60
20250328,123400,231055265,11870,11890,11890,11870,22
20250328,123300,230793725,11870,11870,11870,11870,17
20250328,123200,230591935,11860,11860,11860,11860,0
20250328,123100,230591935,11860,11860,11860,11860,0
20250328,123000,230591935,11860,11870,11870,11860,141
20250328,122900,228918365,11880,11880,11880,11880,137
20250328,122800,227290805,11880,11880,11880,11880,0
20250328,122700,227290805,11880,11880,11880,11880,0
20250328,122600,227290805,11880,11880,11880,11880,0
20250328,122500,227290805,11880,11880,11880,11880,0
20250328,122400,227290805,11880,11880,11880,11880,0
20250328,122300,227290805,11880,11880,11880,11880,0
20250328,122200,227290805,11880,11880,11880,11880,74
20250328,122100,226411685,11880,11880,11880,11880,0
20250328,122000,226411685,11880,11880,11880,11880,0
20250328,121900,226411685,11880,11880,11880,11880,0
20250328,121800,226411685,11880,11880,11880,11880,0
20250328,121700,226411685,11880,11880,11880,11880,0
20250328,121600,226411685,11880,11880,11880,11880,0
20250328,121500,226411685,11880,11880,11880,11880,0
20250328,121400,226411685,11880,11880,11880,11880,0
20250328,121300,226411685,11880,11880,11880,11880,2
20250328,121200,226387925,11880,11890,11890,11880,196
20250328,121100,224059245,11890,11890,11890,11890,0
20250328,121000,224059245,11890,11890,11890,11890,0
20250328,120900,224059245,11890,11890,11890,11890,0
20250328,120800,224059245,11890,11890,11890,11890,0
20250328,120700,224059245,11890,11890,11890,11890,0
20250328,120600,224059245,11890,11890,11890,11890,0
20250328,120500,224059245,11890,11900,11900,11890,54
20250328,120400,223417175,11900,11900,11900,11900,0
20250328,120300,223417175,11900,11900,11900,11900,0
20250328,120200,223417175,11900,11900,11900,11900,0
20250328,120100,223417175,11900,11900,11900,11900,0
20250328,120000,223417175,11900,11900,11900,11900,0
20250328,115900,223417175,11900,11900,11900,11900,0
20250328,115800,223417175,11900,11900,11900,11900,0
20250328,115700,223417175,11900,11900,11900,11900,0
20250328,115600,223417175,11900,11900,11900,11900,0
20250328,115500,223417175,11900,11900,11900,11900,0
20250328,115400,223417175,11900,11900,11900,11900,0
20250328,115300,223417175,11900,11910,11910,11900,266
20250328,115200,220251635,11940,11940,11940,11940,0
20250328,115100,220251635,11940,11940,11940,11940,0
20250328,115000,220251635,11940,11940,11940,11940,0
20250328,114900,220251635,11940,11940,11940,11940,0
20250328,114800,220251635,11940,11940,11940,11940,0
20250328,114700,220251635,11940,11940,11940,11940,0
20250328,114600,220251635,11940,11940,11940,11940,0
20250328,114500,220251635,11940,11940,11940,11940,0
20250328,114400,220251635,11940,11940,11940,11940,0
20250328,114300,220251635,11940,11940,11940,11940,0
20250328,114200,220251635,11940,11940,11940,11940,0
20250328,114100,220251635,11940,11940,11940,11940,0
20250328,114000,220251635,11940,11940,11940,11940,0
20250328,113900,220251635,11940,11940,11940,11940,0
20250328,113800,220251635,11940,11940,11940,11940,0
20250328,113700,220251635,11940,11940,11940,11940,0
20250328,113600,220251635,11940,11940,11940,11940,0
20250328,113500,220251635,11940,11940,11940,11940,0
20250328,113400,220251635,11940,11940,11940,11940,0
20250328,113300,220251635,11940,11940,11940,11940,0
20250328,113200,220251635,11940,11940,11940,11940,1
20250328,113100,220239695,11900,11900,11900,11900,0
20250328,113000,220239695,11900,11900,11900,11900,0
20250328,112900,220239695,11900,11900,11900,11900,0
20250328,112800,220239695,11900,11900,11900,11900,0
20250328,112700,220239695,11900,11900,11900,11900,176
20250328,112600,218145295,11900,11900,11900,11900,0
20250328,112500,218145295,11900,11900,11900,11900,0
20250328,112400,218145295,11900,11900,11900,11900,0
20250328,112300,218145295,11900,11910,11910,11900,1300
20250328,112200,202670945,11960,11960,11960,11960,0
20250328,112100,202670945,11960,11960,11960,11960,0
20250328,112000,202670945,11960,11960,11960,11960,0
20250328,111900,202670945,11960,11960,11960,11960,0
20250328,111800,202670945,11960,11960,11960,11960,80
20250328,111700,201714145,11930,11930,11930,11930,0
20250328,111600,201714145,11930,11930,11930,11930,0
20250328,111500,201714145,11930,11930,11930,11930,40
20250328,111400,201236945,11940,11940,11940,11940,0
20250328,111300,201236945,11940,11940,11940,11940,0
20250328,111200,201236945,11940,11940,11940,11940,0
20250328,111100,201236945,11940,11940,11940,11940,0
20250328,111000,201236945,11940,11940,11940,11940,0
20250328,110900,201236945,11940,11940,11940,11940,4
20250328,110800,201189185,11940,11940,11940,11940,0
20250328,110700,201189185,11940,11940,11940,11940,0
20250328,110600,201189185,11940,11940,11940,11940,4
20250328,110500,201141425,11940,11940,11940,11940,0
20250328,110400,201141425,11940,11940,11940,11940,0
20250328,110300,201141425,11940,11940,11940,11940,0
20250328,110200,201141425,11940,11940,11940,11940,10
20250328,110100,201022025,11940,11940,11940,11940,0
20250328,110000,201022025,11940,11940,11940,11940,1
20250328,105900,201010085,11900,11900,11900,11900,0
20250328,105800,201010085,11900,11900,11900,11900,0
20250328,105700,201010085,11900,11900,11900,11900,0
20250328,105600,201010085,11900,11900,11900,11900,0
20250328,105500,201010085,11900,11900,11900,11900,0
20250328,105400,201010085,11900,11955,11955,11900,1886
20250328,105300,178550875,11960,11960,11960,11960,0
20250328,105200,178550875,11960,11960,11960,11960,0
20250328,105100,178550875,11960,11960,11960,11960,0
20250328,105000,178550875,11960,11960,11960,11960,0
20250328,104900,178550875,11960,11960,11960,11960,0
20250328,104800,178550875,11960,11960,11960,11960,0
20250328,104700,178550875,11960,11960,11960,11960,0
20250328,104600,178550875,11960,11960,11960,11960,0
20250328,104500,178550875,11960,11960,11960,11960,0
20250328,104400,178550875,11960,11960,11960,11960,0
20250328,104300,178550875,11960,11960,11960,11960,0
20250328,104200,178550875,11960,11960,11960,11960,0
20250328,104100,178550875,11960,11960,11960,11960,0
20250328,104000,178550875,11960,11960,11960,11960,0
20250328,103900,178550875,11960,11960,11960,11960,0
20250328,103800,178550875,11960,11960,11960,11960,30
20250328,103700,178192075,11960,11960,11960,11960,0
20250328,103600,178192075,11960,11960,11960,11960,0
20250328,103500,178192075,11960,11960,11960,11960,0
20250328,103400,178192075,11960,11960,11960,11960,0
20250328,103300,178192075,11960,11960,11960,11960,0
20250328,103200,178192075,11960,11930,11960,11930,881
20250328,103100,167681075,11920,11920,11920,11920,0
20250328,103000,167681075,11920,11920,11920,11920,0
20250328,102900,167681075,11920,11920,11920,11920,1
20250328,102800,167669155,11930,11930,11930,11930,0
20250328,102700,167669155,11930,11930,11930,11930,0
20250328,102600,167669155,11930,11930,11930,11930,40
20250328,102500,167191955,11920,11920,11920,11920,0
20250328,102400,167191955,11920,11920,11920,11920,13
20250328,102300,167036995,11920,11920,11920,11920,10
20250328,102200,166917795,11920,11930,11930,11920,39
20250328,102100,166452790,11930,11930,11930,11930,0
20250328,102000,166452790,11930,11930,11930,11930,0
20250328,101900,166452790,11930,11930,11930,11930,0
20250328,101800,166452790,11930,11930,11930,11930,0
20250328,101700,166452790,11930,11930,11930,11930,0
20250328,101600,166452790,11930,11930,11930,11930,0
20250328,101500,166452790,11930,11930,11930,11930,0
20250328,101400,166452790,11930,11930,11930,11930,8
20250328,101300,166357350,11915,11915,11915,11915,5
20250328,101200,166297775,11910,11910,11910,11910,0
20250328,101100,166297775,11910,11910,11910,11910,0
20250328,101000,166297775,11910,11910,11910,11910,88
20250328,100900,165249695,11910,11910,11910,11910,2
20250328,100800,165225875,11910,11910,11910,11910,2
20250328,100700,165202055,11910,11910,11910,11910,0
20250328,100600,165202055,11910,11910,11910,11910,0
20250328,100500,165202055,11910,11910,11910,11910,0
20250328,100400,165202055,11910,11910,11910,11910,0
20250328,100300,165202055,11910,11920,11920,11910,88
20250328,100200,164153175,11915,11915,11915,11915,1
20250328,100100,164141260,11900,11900,11900,11900,0
20250328,100000,164141260,11900,11900,11900,11900,0
20250328,095900,164141260,11900,11900,11900,11900,0
20250328,095800,164141260,11900,11900,11900,11900,0
20250328,095700,164141260,11900,11900,11900,11900,0
20250328,095600,164141260,11900,11900,11900,11900,0
20250328,095500,164141260,11900,11900,11900,11900,0
20250328,095400,164141260,11900,11900,11900,11900,0
20250328,095300,164141260,11900,11915,11915,11900,63
20250328,095200,163391380,11910,11910,11910,11910,0
20250328,095100,163391380,11910,11910,11910,11910,0
20250328,095000,163391380,11910,11910,11910,11910,0
20250328,094900,163391380,11910,11910,11910,11910,2000
20250328,094800,139571380,11820,11820,11820,11820,0
20250328,094700,139571380,11820,11840,11840,11820,579
20250328,094600,132725030,11840,11870,11870,11840,1000
20250328,094500,120871960,11880,11880,11880,11880,0
20250328,094400,120871960,11880,11880,11880,11880,0
20250328,094300,120871960,11880,11880,11880,11880,5
20250328,094200,120812560,11880,11880,11880,11880,0
20250328,094100,120812560,11880,11880,11880,11880,0
20250328,094000,120812560,11880,11890,11890,11880,4
20250328,093900,120765010,11890,11920,11920,11890,2
20250328,093800,120741200,11870,11900,11900,11860,18
20250328,093700,120527530,11860,11860,11860,11860,0
20250328,093600,120527530,11860,11860,11860,11860,3
20250328,093500,120491950,11870,11870,11870,11870,2
20250328,093400,120468210,11860,11860,11860,11860,0
20250328,093300,120468210,11860,11880,11880,11860,100
20250328,093200,119282100,11930,11930,11930,11930,0
20250328,093100,119282100,11930,11930,11930,11930,3
20250328,093000,119246310,11930,11930,11930,11930,1
20250328,092900,119234380,11940,11940,11940,11940,0
20250328,092800,119234380,11940,11940,11940,11940,0
20250328,092700,119234380,11940,11880,11940,11840,2001
20250328,092600,95526550,11880,11940,11940,11880,111
20250328,092500,94206440,11930,11920,11930,11920,525
20250328,092400,87943480,11920,11900,11920,11890,525
20250328,092300,81700450,11890,11890,11890,11890,0
20250328,092200,81700450,11890,11890,11890,11890,30
20250328,092100,81343750,11890,11890,11890,11890,0
20250328,092000,81343750,11890,11890,11890,11890,0
20250328,091900,81343750,11890,11890,11890,11890,0
20250328,091800,81343750,11890,11920,11920,11890,2803
20250328,091700,47977540,11920,11910,11920,11910,5
20250328,091600,47917960,11920,11920,11920,11910,82
20250328,091500,46941200,11930,11930,11930,11930,0
20250328,091400,46941200,11930,11930,11930,11930,1
20250328,091300,46929270,11900,11900,11900,11900,0
20250328,091200,46929270,11900,11900,11900,11900,0
20250328,091100,46929270,11900,11900,11900,11900,0
20250328,091000,46929270,11900,11900,11900,11900,600
20250328,090900,39789270,11910,11930,11930,11910,132
20250328,090800,38215310,11950,11950,11950,11950,5
20250328,090700,38155560,11950,11950,11950,11950,181
20250328,090600,35992610,11960,12000,12000,11950,824
20250328,090500,26106450,12000,12000,12000,12000,220
20250328,090400,23466450,12000,11960,12020,11950,76
20250328,090300,22557080,11950,11950,11950,11950,0
20250328,090200,22557080,11950,12010,12030,11950,1311
20250328,090100,6847060,12010,12070,12150,12010,502
20250328,090000,802210,12050,12160,12160,12040,66
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 183500 369133795 11820 11820 11820 11820 134
3 20250328 183400 369133795 11820 11820 11820 11820 0
4 20250328 183300 369133795 11820 11820 11820 11820 0
5 20250328 183200 369133795 11820 11820 11820 11820 0
6 20250328 183100 369133795 11820 11820 11820 11820 0
7 20250328 183000 369133795 11820 11820 11820 11820 0
8 20250328 182900 369133795 11820 11820 11820 11820 0
9 20250328 182800 369133795 11820 11820 11820 11820 0
10 20250328 182700 369133795 11820 11820 11820 11820 0
11 20250328 182600 369133795 11820 11820 11820 11820 0
12 20250328 182500 369133795 11820 11820 11820 11820 0
13 20250328 182400 369133795 11820 11820 11820 11820 0
14 20250328 182300 369133795 11820 11820 11820 11820 0
15 20250328 182200 369133795 11820 11820 11820 11820 0
16 20250328 182100 369133795 11820 11820 11820 11820 0
17 20250328 182000 369133795 11820 11820 11820 11820 0
18 20250328 181900 369133795 11820 11820 11820 11820 0
19 20250328 181800 369133795 11820 11820 11820 11820 0
20 20250328 181700 369133795 11820 11820 11820 11820 0
21 20250328 181600 369133795 11820 11820 11820 11820 0
22 20250328 181500 369133795 11820 11820 11820 11820 0
23 20250328 181400 369133795 11820 11820 11820 11820 0
24 20250328 181300 369133795 11820 11820 11820 11820 0
25 20250328 181200 369133795 11820 11820 11820 11820 0
26 20250328 181100 369133795 11820 11820 11820 11820 0
27 20250328 181000 369133795 11820 11820 11820 11820 0
28 20250328 180900 369133795 11820 11820 11820 11820 0
29 20250328 180800 369133795 11820 11820 11820 11820 0
30 20250328 180700 369133795 11820 11820 11820 11820 0
31 20250328 180600 369133795 11820 11820 11820 11820 0
32 20250328 180500 369133795 11820 11820 11820 11820 134
33 20250328 180400 369133795 11820 11820 11820 11820 0
34 20250328 180300 369133795 11820 11820 11820 11820 0
35 20250328 180200 369133795 11820 11820 11820 11820 0
36 20250328 180100 369133795 11820 11820 11820 11820 0
37 20250328 180000 369133795 11820 11820 11820 11820 0
38 20250328 175900 369133795 11820 11820 11820 11820 0
39 20250328 175800 369133795 11820 11820 11820 11820 0
40 20250328 175700 369133795 11820 11820 11820 11820 0
41 20250328 175600 369133795 11820 11820 11820 11820 0
42 20250328 175500 369133795 11820 11820 11820 11820 0
43 20250328 175400 369133795 11820 11820 11820 11820 0
44 20250328 175300 369133795 11820 11820 11820 11820 0
45 20250328 175200 369133795 11820 11820 11820 11820 0
46 20250328 175100 369133795 11820 11820 11820 11820 0
47 20250328 175000 369133795 11820 11820 11820 11820 0
48 20250328 174900 369133795 11820 11820 11820 11820 0
49 20250328 174800 369133795 11820 11820 11820 11820 0
50 20250328 174700 369133795 11820 11820 11820 11820 0
51 20250328 174600 369133795 11820 11820 11820 11820 0
52 20250328 174500 369133795 11820 11820 11820 11820 0
53 20250328 174400 369133795 11820 11820 11820 11820 0
54 20250328 174300 369133795 11820 11820 11820 11820 0
55 20250328 174200 369133795 11820 11820 11820 11820 0
56 20250328 174100 369133795 11820 11820 11820 11820 0
57 20250328 174000 369133795 11820 11820 11820 11820 0
58 20250328 173900 369133795 11820 11820 11820 11820 0
59 20250328 173800 369133795 11820 11820 11820 11820 0
60 20250328 173700 369133795 11820 11820 11820 11820 0
61 20250328 173600 369133795 11820 11820 11820 11820 0
62 20250328 173500 369133795 11820 11820 11820 11820 134
63 20250328 173400 369133795 11820 11820 11820 11820 0
64 20250328 173300 369133795 11820 11820 11820 11820 0
65 20250328 173200 369133795 11820 11820 11820 11820 0
66 20250328 173100 369133795 11820 11820 11820 11820 0
67 20250328 173000 369133795 11820 11820 11820 11820 0
68 20250328 172900 369133795 11820 11820 11820 11820 0
69 20250328 172800 369133795 11820 11820 11820 11820 0
70 20250328 172700 369133795 11820 11820 11820 11820 0
71 20250328 172600 369133795 11820 11820 11820 11820 0
72 20250328 172500 369133795 11820 11820 11820 11820 0
73 20250328 172400 369133795 11820 11820 11820 11820 0
74 20250328 172300 369133795 11820 11820 11820 11820 0
75 20250328 172200 369133795 11820 11820 11820 11820 0
76 20250328 172100 369133795 11820 11820 11820 11820 0
77 20250328 172000 369133795 11820 11820 11820 11820 0
78 20250328 171900 369133795 11820 11820 11820 11820 0
79 20250328 171800 369133795 11820 11820 11820 11820 0
80 20250328 171700 369133795 11820 11820 11820 11820 0
81 20250328 171600 369133795 11820 11820 11820 11820 0
82 20250328 171500 369133795 11820 11820 11820 11820 0
83 20250328 171400 369133795 11820 11820 11820 11820 0
84 20250328 171300 369133795 11820 11820 11820 11820 0
85 20250328 171200 369133795 11820 11820 11820 11820 0
86 20250328 171100 369133795 11820 11820 11820 11820 0
87 20250328 171000 369133795 11820 11820 11820 11820 0
88 20250328 170900 369133795 11820 11820 11820 11820 0
89 20250328 170800 369133795 11820 11820 11820 11820 0
90 20250328 170700 369133795 11820 11820 11820 11820 0
91 20250328 170600 369133795 11820 11820 11820 11820 0
92 20250328 170500 369133795 11820 11820 11820 11820 134
93 20250328 170400 369133795 11820 11820 11820 11820 0
94 20250328 170300 369133795 11820 11820 11820 11820 0
95 20250328 170200 369133795 11820 11820 11820 11820 0
96 20250328 170100 369133795 11820 11820 11820 11820 0
97 20250328 170000 369133795 11820 11820 11820 11820 0
98 20250328 165900 369133795 11820 11820 11820 11820 0
99 20250328 165800 369133795 11820 11820 11820 11820 0
100 20250328 165700 369133795 11820 11820 11820 11820 0
101 20250328 165600 369133795 11820 11820 11820 11820 0
102 20250328 165500 369133795 11820 11820 11820 11820 0
103 20250328 165400 369133795 11820 11820 11820 11820 0
104 20250328 165300 369133795 11820 11820 11820 11820 0
105 20250328 165200 369133795 11820 11820 11820 11820 0
106 20250328 165100 369133795 11820 11820 11820 11820 0
107 20250328 165000 369133795 11820 11820 11820 11820 0
108 20250328 164900 369133795 11820 11820 11820 11820 0
109 20250328 164800 369133795 11820 11820 11820 11820 0
110 20250328 164700 369133795 11820 11820 11820 11820 0
111 20250328 164600 369133795 11820 11820 11820 11820 0
112 20250328 164500 369133795 11820 11820 11820 11820 0
113 20250328 164400 369133795 11820 11820 11820 11820 0
114 20250328 164300 369133795 11820 11820 11820 11820 0
115 20250328 164200 369133795 11820 11820 11820 11820 0
116 20250328 164100 369133795 11820 11820 11820 11820 0
117 20250328 164000 369133795 11820 11820 11820 11820 0
118 20250328 163900 369133795 11820 11820 11820 11820 0
119 20250328 163800 369133795 11820 11820 11820 11820 0
120 20250328 163700 369133795 11820 11820 11820 11820 0
121 20250328 163600 369133795 11820 11820 11820 11820 0
122 20250328 163500 369133795 11820 11820 11820 11820 134
123 20250328 163400 369133795 11820 11820 11820 11820 0
124 20250328 163300 369133795 11820 11820 11820 11820 0
125 20250328 163200 369133795 11820 11820 11820 11820 0
126 20250328 163100 369133795 11820 11820 11820 11820 0
127 20250328 163000 369133795 11820 11820 11820 11820 0
128 20250328 162900 369133795 11820 11820 11820 11820 0
129 20250328 162800 369133795 11820 11820 11820 11820 0
130 20250328 162700 369133795 11820 11820 11820 11820 0
131 20250328 162600 369133795 11820 11820 11820 11820 0
132 20250328 162500 369133795 11820 11820 11820 11820 0
133 20250328 162400 369133795 11820 11820 11820 11820 0
134 20250328 162300 369133795 11820 11820 11820 11820 0
135 20250328 162200 369133795 11820 11820 11820 11820 0
136 20250328 162100 369133795 11820 11820 11820 11820 0
137 20250328 162000 369133795 11820 11820 11820 11820 0
138 20250328 161900 369133795 11820 11820 11820 11820 0
139 20250328 161800 369133795 11820 11820 11820 11820 0
140 20250328 161700 369133795 11820 11820 11820 11820 0
141 20250328 161600 369133795 11820 11820 11820 11820 0
142 20250328 161500 369133795 11820 11820 11820 11820 0
143 20250328 161400 369133795 11820 11820 11820 11820 0
144 20250328 161300 369133795 11820 11820 11820 11820 0
145 20250328 161200 369133795 11820 11820 11820 11820 0
146 20250328 161100 369133795 11820 11820 11820 11820 0
147 20250328 161000 369133795 11820 11820 11820 11820 0
148 20250328 160900 369133795 11820 11820 11820 11820 0
149 20250328 160800 369133795 11820 11820 11820 11820 0
150 20250328 160700 369133795 11820 11820 11820 11820 0
151 20250328 160600 369133795 11820 11820 11820 11820 0
152 20250328 160500 369133795 11820 11820 11820 11820 134
153 20250328 160400 369133795 11820 11820 11820 11820 0
154 20250328 160300 369133795 11820 11820 11820 11820 0
155 20250328 160200 369133795 11820 11820 11820 11820 0
156 20250328 160100 369133795 11820 11820 11820 11820 0
157 20250328 160000 369133795 11820 11820 11820 11820 0
158 20250328 155900 369133795 11820 11820 11820 11820 0
159 20250328 155800 369133795 11820 11820 11820 11820 0
160 20250328 155700 369133795 11820 11820 11820 11820 0
161 20250328 155600 369133795 11820 11820 11820 11820 0
162 20250328 155500 369133795 11820 11820 11820 11820 0
163 20250328 155400 369133795 11820 11820 11820 11820 0
164 20250328 155300 369133795 11820 11820 11820 11820 0
165 20250328 155200 369133795 11820 11820 11820 11820 0
166 20250328 155100 369133795 11820 11820 11820 11820 0
167 20250328 155000 369133795 11820 11820 11820 11820 0
168 20250328 154900 369133795 11820 11820 11820 11820 0
169 20250328 154800 369133795 11820 11820 11820 11820 0
170 20250328 154700 369133795 11820 11820 11820 11820 0
171 20250328 154600 369133795 11820 11820 11820 11820 0
172 20250328 154500 369133795 11820 11820 11820 11820 0
173 20250328 154400 369133795 11820 11820 11820 11820 0
174 20250328 154300 369133795 11820 11820 11820 11820 0
175 20250328 154200 369133795 11820 11820 11820 11820 0
176 20250328 154100 369133795 11820 11820 11820 11820 0
177 20250328 154000 369133795 11820 11820 11820 11820 0
178 20250328 153900 369133795 11820 11820 11820 11820 0
179 20250328 153800 369133795 11820 11820 11820 11820 0
180 20250328 153700 369133795 11820 11820 11820 11820 0
181 20250328 153600 369133795 11820 11820 11820 11820 0
182 20250328 153500 369133795 11820 11820 11820 11820 134
183 20250328 153400 369133795 11820 11820 11820 11820 0
184 20250328 153300 369133795 11820 11820 11820 11820 0
185 20250328 153200 369133795 11820 11820 11820 11820 0
186 20250328 153100 369133795 11820 11820 11820 11820 0
187 20250328 153000 369133795 11820 11820 11820 11820 134
188 20250328 152900 367549915 11820 11820 11820 11820 0
189 20250328 152800 367549915 11820 11820 11820 11820 0
190 20250328 152700 367549915 11820 11820 11820 11820 0
191 20250328 152600 367549915 11820 11820 11820 11820 0
192 20250328 152500 367549915 11820 11820 11820 11820 0
193 20250328 152400 367549915 11820 11820 11820 11820 0
194 20250328 152300 367549915 11820 11820 11820 11820 0
195 20250328 152200 367549915 11820 11820 11820 11820 0
196 20250328 152100 367549915 11820 11820 11820 11820 0
197 20250328 152000 367549915 11820 11820 11820 11820 0
198 20250328 151900 367549915 11820 11820 11820 11820 65
199 20250328 151800 366781615 11800 11800 11800 11800 0
200 20250328 151700 366781615 11800 11800 11800 11800 0
201 20250328 151600 366781615 11800 11810 11810 11800 23
202 20250328 151500 366510205 11800 11800 11800 11800 35
203 20250328 151400 366097205 11800 11800 11800 11800 80
204 20250328 151300 365153205 11800 11800 11810 11800 45
205 20250328 151200 364622135 11800 11820 11830 11800 1633
206 20250328 151100 345347015 11820 11820 11820 11820 7
207 20250328 151000 345264275 11820 11820 11820 11820 0
208 20250328 150900 345264275 11820 11820 11820 11820 0
209 20250328 150800 345264275 11820 11820 11820 11820 0
210 20250328 150700 345264275 11820 11830 11835 11820 411
211 20250328 150600 340402195 11830 11830 11830 11830 0
212 20250328 150500 340402195 11830 11830 11830 11830 0
213 20250328 150400 340402195 11830 11830 11830 11830 1
214 20250328 150300 340390365 11820 11820 11820 11820 0
215 20250328 150200 340390365 11820 11820 11820 11820 0
216 20250328 150100 340390365 11820 11820 11820 11820 15
217 20250328 150000 340213065 11800 11800 11800 11800 0
218 20250328 145900 340213065 11800 11810 11820 11800 19
219 20250328 145800 339988775 11820 11820 11820 11820 52
220 20250328 145700 339374135 11800 11800 11800 11800 0
221 20250328 145600 339374135 11800 11800 11800 11800 0
222 20250328 145500 339374135 11800 11800 11800 11800 0
223 20250328 145400 339374135 11800 11800 11800 11800 893
224 20250328 145300 328836735 11800 11840 11840 11800 19
225 20250328 145200 328612495 11800 11800 11800 11800 42
226 20250328 145100 328116895 11800 11800 11800 11800 0
227 20250328 145000 328116895 11800 11840 11840 11800 2766
228 20250328 144900 295430525 11850 11850 11850 11850 3
229 20250328 144800 295394975 11850 11840 11850 11840 70
230 20250328 144700 294565875 11850 11850 11850 11850 20
231 20250328 144600 294328875 11850 11870 11870 11850 76
232 20250328 144500 293427435 11860 11860 11860 11860 0
233 20250328 144400 293427435 11860 11860 11860 11860 0
234 20250328 144300 293427435 11860 11860 11860 11860 0
235 20250328 144200 293427435 11860 11860 11860 11860 0
236 20250328 144100 293427435 11860 11860 11860 11860 0
237 20250328 144000 293427435 11860 11860 11860 11860 0
238 20250328 143900 293427435 11860 11860 11860 11860 0
239 20250328 143800 293427435 11860 11860 11860 11860 0
240 20250328 143700 293427435 11860 11860 11860 11860 9
241 20250328 143600 293320695 11870 11870 11870 11870 0
242 20250328 143500 293320695 11870 11870 11870 11870 0
243 20250328 143400 293320695 11870 11870 11870 11870 2
244 20250328 143300 293296955 11870 11870 11870 11870 0
245 20250328 143200 293296955 11870 11870 11870 11870 0
246 20250328 143100 293296955 11870 11870 11870 11870 18
247 20250328 143000 293083295 11880 11880 11880 11880 0
248 20250328 142900 293083295 11880 11880 11880 11880 0
249 20250328 142800 293083295 11880 11880 11880 11880 0
250 20250328 142700 293083295 11880 11880 11880 11880 0
251 20250328 142600 293083295 11880 11880 11880 11880 0
252 20250328 142500 293083295 11880 11880 11880 11880 0
253 20250328 142400 293083295 11880 11880 11880 11880 0
254 20250328 142300 293083295 11880 11880 11880 11880 100
255 20250328 142200 291895295 11880 11880 11880 11880 0
256 20250328 142100 291895295 11880 11880 11880 11880 0
257 20250328 142000 291895295 11880 11880 11880 11880 0
258 20250328 141900 291895295 11880 11880 11880 11880 0
259 20250328 141800 291895295 11880 11880 11880 11880 0
260 20250328 141700 291895295 11880 11880 11880 11880 0
261 20250328 141600 291895295 11880 11880 11880 11880 0
262 20250328 141500 291895295 11880 11880 11880 11880 0
263 20250328 141400 291895295 11880 11880 11880 11880 0
264 20250328 141300 291895295 11880 11880 11880 11880 42
265 20250328 141200 291396335 11880 11880 11880 11880 0
266 20250328 141100 291396335 11880 11880 11880 11880 0
267 20250328 141000 291396335 11880 11880 11880 11880 0
268 20250328 140900 291396335 11880 11880 11880 11880 0
269 20250328 140800 291396335 11880 11870 11880 11870 169
270 20250328 140700 289389575 11840 11840 11840 11840 0
271 20250328 140600 289389575 11840 11840 11840 11840 0
272 20250328 140500 289389575 11840 11840 11840 11840 0
273 20250328 140400 289389575 11840 11840 11840 11840 5
274 20250328 140300 289330375 11840 11870 11870 11840 28
275 20250328 140200 288998775 11840 11840 11840 11840 0
276 20250328 140100 288998775 11840 11840 11840 11840 2
277 20250328 140000 288975095 11870 11870 11870 11870 0
278 20250328 135900 288975095 11870 11870 11870 11870 0
279 20250328 135800 288975095 11870 11870 11870 11870 0
280 20250328 135700 288975095 11870 11870 11870 11870 1
281 20250328 135600 288963225 11840 11840 11840 11840 0
282 20250328 135500 288963225 11840 11840 11840 11840 0
283 20250328 135400 288963225 11840 11840 11840 11840 48
284 20250328 135300 288394905 11870 11870 11870 11870 1
285 20250328 135200 288383035 11800 11800 11800 11800 0
286 20250328 135100 288383035 11800 11800 11800 11800 0
287 20250328 135000 288383035 11800 11800 11800 11800 0
288 20250328 134900 288383035 11800 11800 11800 11800 0
289 20250328 134800 288383035 11800 11800 11800 11800 0
290 20250328 134700 288383035 11800 11800 11800 11800 0
291 20250328 134600 288383035 11800 11800 11800 11800 0
292 20250328 134500 288383035 11800 11800 11800 11800 0
293 20250328 134400 288383035 11800 11800 11800 11800 0
294 20250328 134300 288383035 11800 11800 11800 11800 0
295 20250328 134200 288383035 11800 11800 11800 11800 0
296 20250328 134100 288383035 11800 11800 11800 11800 0
297 20250328 134000 288383035 11800 11800 11800 11800 0
298 20250328 133900 288383035 11800 11800 11800 11800 0
299 20250328 133800 288383035 11800 11800 11800 11800 0
300 20250328 133700 288383035 11800 11800 11800 11800 0
301 20250328 133600 288383035 11800 11800 11800 11800 0
302 20250328 133500 288383035 11800 11830 11830 11800 3400
303 20250328 133400 248238055 11830 11840 11840 11830 441
304 20250328 133300 243016745 11850 11850 11850 11850 10
305 20250328 133200 242898245 11840 11850 11850 11840 201
306 20250328 133100 240517075 11850 11850 11850 11850 0
307 20250328 133000 240517075 11850 11850 11850 11850 0
308 20250328 132900 240517075 11850 11860 11860 11850 215
309 20250328 132800 237969315 11850 11850 11850 11850 0
310 20250328 132700 237969315 11850 11850 11850 11850 0
311 20250328 132600 237969315 11850 11850 11850 11850 0
312 20250328 132500 237969315 11850 11850 11850 11850 0
313 20250328 132400 237969315 11850 11850 11850 11850 0
314 20250328 132300 237969315 11850 11850 11850 11850 0
315 20250328 132200 237969315 11850 11860 11860 11850 130
316 20250328 132100 236428555 11860 11860 11860 11860 26
317 20250328 132000 236120195 11860 11860 11860 11860 0
318 20250328 131900 236120195 11860 11860 11860 11860 0
319 20250328 131800 236120195 11860 11860 11860 11860 49
320 20250328 131700 235539055 11860 11860 11860 11860 0
321 20250328 131600 235539055 11860 11860 11860 11860 0
322 20250328 131500 235539055 11860 11860 11860 11860 0
323 20250328 131400 235539055 11860 11860 11860 11860 0
324 20250328 131300 235539055 11860 11860 11860 11860 0
325 20250328 131200 235539055 11860 11860 11860 11860 0
326 20250328 131100 235539055 11860 11860 11860 11860 1
327 20250328 131000 235527195 11870 11870 11870 11870 0
328 20250328 130900 235527195 11870 11870 11870 11870 0
329 20250328 130800 235527195 11870 11870 11870 11870 0
330 20250328 130700 235527195 11870 11870 11870 11870 30
331 20250328 130600 235171095 11870 11870 11870 11870 0
332 20250328 130500 235171095 11870 11870 11870 11870 0
333 20250328 130400 235171095 11870 11870 11870 11870 0
334 20250328 130300 235171095 11870 11870 11870 11870 0
335 20250328 130200 235171095 11870 11870 11870 11870 0
336 20250328 130100 235171095 11870 11870 11870 11870 0
337 20250328 130000 235171095 11870 11870 11870 11870 47
338 20250328 125900 234613205 11850 11850 11850 11850 0
339 20250328 125800 234613205 11850 11850 11850 11850 0
340 20250328 125700 234613205 11850 11850 11850 11850 1
341 20250328 125600 234601355 11860 11860 11860 11860 0
342 20250328 125500 234601355 11860 11860 11860 11860 0
343 20250328 125400 234601355 11860 11860 11860 11860 0
344 20250328 125300 234601355 11860 11860 11860 11860 3
345 20250328 125200 234565775 11860 11860 11860 11860 0
346 20250328 125100 234565775 11860 11860 11860 11860 0
347 20250328 125000 234565775 11860 11860 11860 11860 112
348 20250328 124900 233237455 11870 11870 11870 11870 0
349 20250328 124800 233237455 11870 11870 11870 11870 0
350 20250328 124700 233237455 11870 11870 11870 11870 8
351 20250328 124600 233142495 11870 11870 11870 11870 3
352 20250328 124500 233106885 11860 11860 11860 11860 0
353 20250328 124400 233106885 11860 11860 11860 11860 0
354 20250328 124300 233106885 11860 11860 11860 11860 0
355 20250328 124200 233106885 11860 11860 11860 11860 4
356 20250328 124100 233059445 11860 11860 11860 11860 0
357 20250328 124000 233059445 11860 11860 11860 11860 0
358 20250328 123900 233059445 11860 11860 11860 11860 35
359 20250328 123800 232644345 11850 11850 11850 11850 21
360 20250328 123700 232395495 11860 11870 11870 11860 51
361 20250328 123600 231790605 11870 11870 11870 11870 2
362 20250328 123500 231766865 11860 11860 11860 11860 60
363 20250328 123400 231055265 11870 11890 11890 11870 22
364 20250328 123300 230793725 11870 11870 11870 11870 17
365 20250328 123200 230591935 11860 11860 11860 11860 0
366 20250328 123100 230591935 11860 11860 11860 11860 0
367 20250328 123000 230591935 11860 11870 11870 11860 141
368 20250328 122900 228918365 11880 11880 11880 11880 137
369 20250328 122800 227290805 11880 11880 11880 11880 0
370 20250328 122700 227290805 11880 11880 11880 11880 0
371 20250328 122600 227290805 11880 11880 11880 11880 0
372 20250328 122500 227290805 11880 11880 11880 11880 0
373 20250328 122400 227290805 11880 11880 11880 11880 0
374 20250328 122300 227290805 11880 11880 11880 11880 0
375 20250328 122200 227290805 11880 11880 11880 11880 74
376 20250328 122100 226411685 11880 11880 11880 11880 0
377 20250328 122000 226411685 11880 11880 11880 11880 0
378 20250328 121900 226411685 11880 11880 11880 11880 0
379 20250328 121800 226411685 11880 11880 11880 11880 0
380 20250328 121700 226411685 11880 11880 11880 11880 0
381 20250328 121600 226411685 11880 11880 11880 11880 0
382 20250328 121500 226411685 11880 11880 11880 11880 0
383 20250328 121400 226411685 11880 11880 11880 11880 0
384 20250328 121300 226411685 11880 11880 11880 11880 2
385 20250328 121200 226387925 11880 11890 11890 11880 196
386 20250328 121100 224059245 11890 11890 11890 11890 0
387 20250328 121000 224059245 11890 11890 11890 11890 0
388 20250328 120900 224059245 11890 11890 11890 11890 0
389 20250328 120800 224059245 11890 11890 11890 11890 0
390 20250328 120700 224059245 11890 11890 11890 11890 0
391 20250328 120600 224059245 11890 11890 11890 11890 0
392 20250328 120500 224059245 11890 11900 11900 11890 54
393 20250328 120400 223417175 11900 11900 11900 11900 0
394 20250328 120300 223417175 11900 11900 11900 11900 0
395 20250328 120200 223417175 11900 11900 11900 11900 0
396 20250328 120100 223417175 11900 11900 11900 11900 0
397 20250328 120000 223417175 11900 11900 11900 11900 0
398 20250328 115900 223417175 11900 11900 11900 11900 0
399 20250328 115800 223417175 11900 11900 11900 11900 0
400 20250328 115700 223417175 11900 11900 11900 11900 0
401 20250328 115600 223417175 11900 11900 11900 11900 0
402 20250328 115500 223417175 11900 11900 11900 11900 0
403 20250328 115400 223417175 11900 11900 11900 11900 0
404 20250328 115300 223417175 11900 11910 11910 11900 266
405 20250328 115200 220251635 11940 11940 11940 11940 0
406 20250328 115100 220251635 11940 11940 11940 11940 0
407 20250328 115000 220251635 11940 11940 11940 11940 0
408 20250328 114900 220251635 11940 11940 11940 11940 0
409 20250328 114800 220251635 11940 11940 11940 11940 0
410 20250328 114700 220251635 11940 11940 11940 11940 0
411 20250328 114600 220251635 11940 11940 11940 11940 0
412 20250328 114500 220251635 11940 11940 11940 11940 0
413 20250328 114400 220251635 11940 11940 11940 11940 0
414 20250328 114300 220251635 11940 11940 11940 11940 0
415 20250328 114200 220251635 11940 11940 11940 11940 0
416 20250328 114100 220251635 11940 11940 11940 11940 0
417 20250328 114000 220251635 11940 11940 11940 11940 0
418 20250328 113900 220251635 11940 11940 11940 11940 0
419 20250328 113800 220251635 11940 11940 11940 11940 0
420 20250328 113700 220251635 11940 11940 11940 11940 0
421 20250328 113600 220251635 11940 11940 11940 11940 0
422 20250328 113500 220251635 11940 11940 11940 11940 0
423 20250328 113400 220251635 11940 11940 11940 11940 0
424 20250328 113300 220251635 11940 11940 11940 11940 0
425 20250328 113200 220251635 11940 11940 11940 11940 1
426 20250328 113100 220239695 11900 11900 11900 11900 0
427 20250328 113000 220239695 11900 11900 11900 11900 0
428 20250328 112900 220239695 11900 11900 11900 11900 0
429 20250328 112800 220239695 11900 11900 11900 11900 0
430 20250328 112700 220239695 11900 11900 11900 11900 176
431 20250328 112600 218145295 11900 11900 11900 11900 0
432 20250328 112500 218145295 11900 11900 11900 11900 0
433 20250328 112400 218145295 11900 11900 11900 11900 0
434 20250328 112300 218145295 11900 11910 11910 11900 1300
435 20250328 112200 202670945 11960 11960 11960 11960 0
436 20250328 112100 202670945 11960 11960 11960 11960 0
437 20250328 112000 202670945 11960 11960 11960 11960 0
438 20250328 111900 202670945 11960 11960 11960 11960 0
439 20250328 111800 202670945 11960 11960 11960 11960 80
440 20250328 111700 201714145 11930 11930 11930 11930 0
441 20250328 111600 201714145 11930 11930 11930 11930 0
442 20250328 111500 201714145 11930 11930 11930 11930 40
443 20250328 111400 201236945 11940 11940 11940 11940 0
444 20250328 111300 201236945 11940 11940 11940 11940 0
445 20250328 111200 201236945 11940 11940 11940 11940 0
446 20250328 111100 201236945 11940 11940 11940 11940 0
447 20250328 111000 201236945 11940 11940 11940 11940 0
448 20250328 110900 201236945 11940 11940 11940 11940 4
449 20250328 110800 201189185 11940 11940 11940 11940 0
450 20250328 110700 201189185 11940 11940 11940 11940 0
451 20250328 110600 201189185 11940 11940 11940 11940 4
452 20250328 110500 201141425 11940 11940 11940 11940 0
453 20250328 110400 201141425 11940 11940 11940 11940 0
454 20250328 110300 201141425 11940 11940 11940 11940 0
455 20250328 110200 201141425 11940 11940 11940 11940 10
456 20250328 110100 201022025 11940 11940 11940 11940 0
457 20250328 110000 201022025 11940 11940 11940 11940 1
458 20250328 105900 201010085 11900 11900 11900 11900 0
459 20250328 105800 201010085 11900 11900 11900 11900 0
460 20250328 105700 201010085 11900 11900 11900 11900 0
461 20250328 105600 201010085 11900 11900 11900 11900 0
462 20250328 105500 201010085 11900 11900 11900 11900 0
463 20250328 105400 201010085 11900 11955 11955 11900 1886
464 20250328 105300 178550875 11960 11960 11960 11960 0
465 20250328 105200 178550875 11960 11960 11960 11960 0
466 20250328 105100 178550875 11960 11960 11960 11960 0
467 20250328 105000 178550875 11960 11960 11960 11960 0
468 20250328 104900 178550875 11960 11960 11960 11960 0
469 20250328 104800 178550875 11960 11960 11960 11960 0
470 20250328 104700 178550875 11960 11960 11960 11960 0
471 20250328 104600 178550875 11960 11960 11960 11960 0
472 20250328 104500 178550875 11960 11960 11960 11960 0
473 20250328 104400 178550875 11960 11960 11960 11960 0
474 20250328 104300 178550875 11960 11960 11960 11960 0
475 20250328 104200 178550875 11960 11960 11960 11960 0
476 20250328 104100 178550875 11960 11960 11960 11960 0
477 20250328 104000 178550875 11960 11960 11960 11960 0
478 20250328 103900 178550875 11960 11960 11960 11960 0
479 20250328 103800 178550875 11960 11960 11960 11960 30
480 20250328 103700 178192075 11960 11960 11960 11960 0
481 20250328 103600 178192075 11960 11960 11960 11960 0
482 20250328 103500 178192075 11960 11960 11960 11960 0
483 20250328 103400 178192075 11960 11960 11960 11960 0
484 20250328 103300 178192075 11960 11960 11960 11960 0
485 20250328 103200 178192075 11960 11930 11960 11930 881
486 20250328 103100 167681075 11920 11920 11920 11920 0
487 20250328 103000 167681075 11920 11920 11920 11920 0
488 20250328 102900 167681075 11920 11920 11920 11920 1
489 20250328 102800 167669155 11930 11930 11930 11930 0
490 20250328 102700 167669155 11930 11930 11930 11930 0
491 20250328 102600 167669155 11930 11930 11930 11930 40
492 20250328 102500 167191955 11920 11920 11920 11920 0
493 20250328 102400 167191955 11920 11920 11920 11920 13
494 20250328 102300 167036995 11920 11920 11920 11920 10
495 20250328 102200 166917795 11920 11930 11930 11920 39
496 20250328 102100 166452790 11930 11930 11930 11930 0
497 20250328 102000 166452790 11930 11930 11930 11930 0
498 20250328 101900 166452790 11930 11930 11930 11930 0
499 20250328 101800 166452790 11930 11930 11930 11930 0
500 20250328 101700 166452790 11930 11930 11930 11930 0
501 20250328 101600 166452790 11930 11930 11930 11930 0
502 20250328 101500 166452790 11930 11930 11930 11930 0
503 20250328 101400 166452790 11930 11930 11930 11930 8
504 20250328 101300 166357350 11915 11915 11915 11915 5
505 20250328 101200 166297775 11910 11910 11910 11910 0
506 20250328 101100 166297775 11910 11910 11910 11910 0
507 20250328 101000 166297775 11910 11910 11910 11910 88
508 20250328 100900 165249695 11910 11910 11910 11910 2
509 20250328 100800 165225875 11910 11910 11910 11910 2
510 20250328 100700 165202055 11910 11910 11910 11910 0
511 20250328 100600 165202055 11910 11910 11910 11910 0
512 20250328 100500 165202055 11910 11910 11910 11910 0
513 20250328 100400 165202055 11910 11910 11910 11910 0
514 20250328 100300 165202055 11910 11920 11920 11910 88
515 20250328 100200 164153175 11915 11915 11915 11915 1
516 20250328 100100 164141260 11900 11900 11900 11900 0
517 20250328 100000 164141260 11900 11900 11900 11900 0
518 20250328 095900 164141260 11900 11900 11900 11900 0
519 20250328 095800 164141260 11900 11900 11900 11900 0
520 20250328 095700 164141260 11900 11900 11900 11900 0
521 20250328 095600 164141260 11900 11900 11900 11900 0
522 20250328 095500 164141260 11900 11900 11900 11900 0
523 20250328 095400 164141260 11900 11900 11900 11900 0
524 20250328 095300 164141260 11900 11915 11915 11900 63
525 20250328 095200 163391380 11910 11910 11910 11910 0
526 20250328 095100 163391380 11910 11910 11910 11910 0
527 20250328 095000 163391380 11910 11910 11910 11910 0
528 20250328 094900 163391380 11910 11910 11910 11910 2000
529 20250328 094800 139571380 11820 11820 11820 11820 0
530 20250328 094700 139571380 11820 11840 11840 11820 579
531 20250328 094600 132725030 11840 11870 11870 11840 1000
532 20250328 094500 120871960 11880 11880 11880 11880 0
533 20250328 094400 120871960 11880 11880 11880 11880 0
534 20250328 094300 120871960 11880 11880 11880 11880 5
535 20250328 094200 120812560 11880 11880 11880 11880 0
536 20250328 094100 120812560 11880 11880 11880 11880 0
537 20250328 094000 120812560 11880 11890 11890 11880 4
538 20250328 093900 120765010 11890 11920 11920 11890 2
539 20250328 093800 120741200 11870 11900 11900 11860 18
540 20250328 093700 120527530 11860 11860 11860 11860 0
541 20250328 093600 120527530 11860 11860 11860 11860 3
542 20250328 093500 120491950 11870 11870 11870 11870 2
543 20250328 093400 120468210 11860 11860 11860 11860 0
544 20250328 093300 120468210 11860 11880 11880 11860 100
545 20250328 093200 119282100 11930 11930 11930 11930 0
546 20250328 093100 119282100 11930 11930 11930 11930 3
547 20250328 093000 119246310 11930 11930 11930 11930 1
548 20250328 092900 119234380 11940 11940 11940 11940 0
549 20250328 092800 119234380 11940 11940 11940 11940 0
550 20250328 092700 119234380 11940 11880 11940 11840 2001
551 20250328 092600 95526550 11880 11940 11940 11880 111
552 20250328 092500 94206440 11930 11920 11930 11920 525
553 20250328 092400 87943480 11920 11900 11920 11890 525
554 20250328 092300 81700450 11890 11890 11890 11890 0
555 20250328 092200 81700450 11890 11890 11890 11890 30
556 20250328 092100 81343750 11890 11890 11890 11890 0
557 20250328 092000 81343750 11890 11890 11890 11890 0
558 20250328 091900 81343750 11890 11890 11890 11890 0
559 20250328 091800 81343750 11890 11920 11920 11890 2803
560 20250328 091700 47977540 11920 11910 11920 11910 5
561 20250328 091600 47917960 11920 11920 11920 11910 82
562 20250328 091500 46941200 11930 11930 11930 11930 0
563 20250328 091400 46941200 11930 11930 11930 11930 1
564 20250328 091300 46929270 11900 11900 11900 11900 0
565 20250328 091200 46929270 11900 11900 11900 11900 0
566 20250328 091100 46929270 11900 11900 11900 11900 0
567 20250328 091000 46929270 11900 11900 11900 11900 600
568 20250328 090900 39789270 11910 11930 11930 11910 132
569 20250328 090800 38215310 11950 11950 11950 11950 5
570 20250328 090700 38155560 11950 11950 11950 11950 181
571 20250328 090600 35992610 11960 12000 12000 11950 824
572 20250328 090500 26106450 12000 12000 12000 12000 220
573 20250328 090400 23466450 12000 11960 12020 11950 76
574 20250328 090300 22557080 11950 11950 11950 11950 0
575 20250328 090200 22557080 11950 12010 12030 11950 1311
576 20250328 090100 6847060 12010 12070 12150 12010 502
577 20250328 090000 802210 12050 12160 12160 12040 66

40
001750/price/prices-20250301.csv
View File

@@ -1,4 +1,44 @@
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
20250328,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11820,-220,5,-1.83,369133795,31083,139.31,12160,12160,11800,15650,8430,12040,11875.75,11.85,0,-6207,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1505,4.46,0.32,12,0.24,2649.00,36995.00,19410,20240805,-39.10,10010,20240417,18.08,12850,-8.02,20250226,11300,4.60,20250313,19410,-39.10,20240805,10010,18.08,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250328,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11800,-240,5,-1.99,340213065,28634,128.33,12160,12160,11800,15650,8430,12040,11881.44,11.85,0,-5922,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1502,4.45,0.32,12,0.22,2649.00,36995.00,19410,20240805,-39.21,10010,20240417,17.88,12850,-8.17,20250226,11300,4.42,20250313,19410,-39.21,20240805,10010,17.88,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250328,140126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11870,-170,5,-1.41,288975095,24299,108.91,12160,12160,11800,15650,8430,12040,11892.47,11.85,0,-5512,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1511,4.48,0.32,12,0.19,2649.00,36995.00,19410,20240805,-38.85,10010,20240417,18.58,12850,-7.63,20250226,11300,5.04,20250313,19410,-38.85,20240805,10010,18.58,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250328,130126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11870,-170,5,-1.41,235171095,19746,88.50,12160,12160,11820,15650,8430,12040,11909.81,11.85,0,-5292,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1511,4.48,0.32,12,0.16,2649.00,36995.00,19410,20240805,-38.85,10010,20240417,18.58,12850,-7.63,20250226,11300,5.04,20250313,19410,-38.85,20240805,10010,18.58,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250328,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-140,5,-1.16,223417175,18756,84.06,12160,12160,11820,15650,8430,12040,11911.77,11.85,0,-4527,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1515,4.49,0.32,12,0.15,2649.00,36995.00,19410,20240805,-38.69,10010,20240417,18.88,12850,-7.39,20250226,11300,5.31,20250313,19410,-38.69,20240805,10010,18.88,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250328,110125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11940,-100,5,-0.83,201022025,16875,75.63,12160,12160,11820,15650,8430,12040,11912.42,11.85,0,-4421,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1520,4.51,0.32,12,0.13,2649.00,36995.00,19410,20240805,-38.49,10010,20240417,19.28,12850,-7.08,20250226,11300,5.66,20250313,19410,-38.49,20240805,10010,19.28,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250328,100126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,11900,-140,5,-1.16,164141260,13780,61.76,12160,12160,11820,15650,8430,12040,11911.56,11.85,0,-4296,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1515,4.49,0.32,12,0.11,2649.00,36995.00,19410,20240805,-38.69,10010,20240417,18.88,12850,-7.39,20250226,11300,5.31,20250313,19410,-38.69,20240805,10010,18.88,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250328,090126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,110,2,0.91,4095440,339,1.52,12160,12160,12040,15650,8430,12040,12080.94,11.85,0,-10,12293,12166,12093,11966,11893,12130,11930,636,3610,5000,7460,10,1,12728534,1547,4.59,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11300,7.52,20250313,19410,-37.40,20240805,10010,21.38,20240417,0.78,N,001750,5000,636 억,,1508135,N,N,0,N,00,N
20250327,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,-60,5,-0.50,270340170,22312,120.30,12140,12220,12020,15730,8470,12100,12116.36,11.89,0,-5888,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1533,4.55,0.33,12,0.18,2649.00,36995.00,19410,20240805,-37.97,10010,20240417,20.28,12850,-6.30,20250226,11300,6.55,20250313,19410,-37.97,20240805,10010,20.28,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250327,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12040,-60,5,-0.50,248313360,20489,110.47,12140,12220,12020,15730,8470,12100,12119.35,11.89,0,-4706,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1533,4.55,0.33,12,0.16,2649.00,36995.00,19410,20240805,-37.97,10010,20240417,20.28,12850,-6.30,20250226,11300,6.55,20250313,19410,-37.97,20240805,10010,20.28,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250327,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-10,5,-0.08,226688200,18692,100.78,12140,12220,12030,15730,8470,12100,12127.55,11.89,0,-4094,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1539,4.56,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250327,130126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,0,3,0.00,186943300,15393,82.99,12140,12220,12060,15730,8470,12100,12144.70,11.89,0,-879,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1540,4.57,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.66,10010,20240417,20.88,12850,-5.84,20250226,11300,7.08,20250313,19410,-37.66,20240805,10010,20.88,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250327,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12130,30,2,0.25,175235840,14424,77.77,12140,12220,12060,15730,8470,12100,12148.91,11.89,0,-238,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1544,4.58,0.33,12,0.11,2649.00,36995.00,19410,20240805,-37.51,10010,20240417,21.18,12850,-5.60,20250226,11300,7.35,20250313,19410,-37.51,20240805,10010,21.18,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250327,110127,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,50,2,0.41,114615180,9434,50.87,12140,12220,12060,15730,8470,12100,12149.16,11.89,0,1648,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1547,4.59,0.33,12,0.07,2649.00,36995.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11300,7.52,20250313,19410,-37.40,20240805,10010,21.38,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250327,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12210,110,2,0.91,70591710,5817,31.36,12140,12210,12060,15730,8470,12100,12135.42,11.89,0,2690,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1554,4.61,0.33,12,0.05,2649.00,36995.00,19410,20240805,-37.09,10010,20240417,21.98,12850,-4.98,20250226,11300,8.05,20250313,19410,-37.09,20240805,10010,21.98,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250327,090126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-10,5,-0.08,449130,37,0.20,12140,12140,12090,15730,8470,12100,12138.65,11.89,0,-1,12413,12256,12143,11986,11873,12335,12065,636,3630,5000,7500,10,1,12728534,1539,4.56,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,N,001750,5000,636 억,,1513835,N,N,1,N,00,N
20250326,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,20,2,0.17,224366860,18547,115.05,12080,12300,12030,15700,8460,12080,12097.15,11.40,0,2800,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1540,4.57,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.66,10010,20240417,20.88,12850,-5.84,20250226,11300,7.08,20250313,19410,-37.66,20240805,10010,20.88,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,1,N,00,N
20250326,150124,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,60,2,0.50,205268980,16971,105.27,12080,12300,12030,15700,8460,12080,12095.28,11.40,0,2596,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1545,4.58,0.33,12,0.13,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11300,7.43,20250313,19410,-37.45,20240805,10010,21.28,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,17,N,00,N
20250326,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,20,2,0.17,138574610,11461,71.09,12080,12300,12030,15700,8460,12080,12090.97,11.40,0,700,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1540,4.57,0.33,12,0.09,2649.00,36995.00,19410,20240805,-37.66,10010,20240417,20.88,12850,-5.84,20250226,11300,7.08,20250313,19410,-37.66,20240805,10010,20.88,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,17,N,00,N
20250326,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,10,2,0.08,122276190,10113,62.73,12080,12300,12030,15700,8460,12080,12090.99,11.40,0,537,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1539,4.56,0.33,12,0.08,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,17,N,00,N
20250326,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12150,70,2,0.58,113355450,9375,58.15,12080,12300,12030,15700,8460,12080,12091.25,11.40,0,388,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1547,4.59,0.33,12,0.07,2649.00,36995.00,19410,20240805,-37.40,10010,20240417,21.38,12850,-5.45,20250226,11300,7.52,20250313,19410,-37.40,20240805,10010,21.38,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,17,N,00,N
20250326,110126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12030,-50,5,-0.41,64838680,5372,33.32,12080,12140,12030,15700,8460,12080,12069.75,11.40,0,-159,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1531,4.54,0.33,12,0.04,2649.00,36995.00,19410,20240805,-38.02,10010,20240417,20.18,12850,-6.38,20250226,11300,6.46,20250313,19410,-38.02,20240805,10010,20.18,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,17,N,00,N
20250326,100126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12050,-30,5,-0.25,30588130,2534,15.72,12080,12140,12050,15700,8460,12080,12071.09,11.40,0,-230,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1534,4.55,0.33,12,0.02,2649.00,36995.00,19410,20240805,-37.92,10010,20240417,20.38,12850,-6.23,20250226,11300,6.64,20250313,19410,-37.92,20240805,10010,20.38,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,17,N,00,N
20250326,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,0,3,0.00,700640,58,0.36,12080,12080,12080,15700,8460,12080,12080.00,11.40,0,-18,12253,12166,12103,12016,11953,12135,11985,636,3620,5000,7480,10,1,12728534,1538,4.56,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.79,N,001750,5000,636 억,,1451105,N,N,17,N,00,N
20250325,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12080,-20,5,-0.17,194718140,16121,84.40,12190,12190,12040,15730,8470,12100,12078.54,11.39,0,-3890,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1538,4.56,0.33,12,0.13,2649.00,36995.00,19410,20240805,-37.76,10010,20240417,20.68,12850,-5.99,20250226,11300,6.90,20250313,19410,-37.76,20240805,10010,20.68,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,17,N,00,N
20250325,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-10,5,-0.08,186242040,15420,80.73,12190,12190,12040,15730,8470,12100,12077.95,11.39,0,-4075,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1539,4.56,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,0,N,00,N
20250325,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,-30,5,-0.25,127724720,10575,55.37,12190,12190,12040,15730,8470,12100,12077.99,11.39,0,-4563,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1536,4.56,0.33,12,0.08,2649.00,36995.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11300,6.81,20250313,19410,-37.82,20240805,10010,20.58,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,0,N,00,N
20250325,130125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,-30,5,-0.25,117843260,9756,51.08,12190,12190,12040,15730,8470,12100,12079.05,11.39,0,-4450,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1536,4.56,0.33,12,0.08,2649.00,36995.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11300,6.81,20250313,19410,-37.82,20240805,10010,20.58,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,0,N,00,N
20250325,120125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-10,5,-0.08,60108170,4969,26.02,12190,12190,12060,15730,8470,12100,12096.63,11.39,0,-1792,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1539,4.56,0.33,12,0.04,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,0,N,00,N
20250325,110125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,60,2,0.50,23090020,1908,9.99,12190,12190,12060,15730,8470,12100,12101.69,11.39,0,-522,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1548,4.59,0.33,12,0.01,2649.00,36995.00,19410,20240805,-37.35,10010,20240417,21.48,12850,-5.37,20250226,11300,7.61,20250313,19410,-37.35,20240805,10010,21.48,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,0,N,00,N
20250325,100126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12070,-30,5,-0.25,8747900,723,3.79,12190,12190,12060,15730,8470,12100,12099.45,11.39,0,-165,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1536,4.56,0.33,12,0.01,2649.00,36995.00,19410,20240805,-37.82,10010,20240417,20.58,12850,-6.07,20250226,11300,6.81,20250313,19410,-37.82,20240805,10010,20.58,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,0,N,00,N
20250325,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12190,90,2,0.74,303260,25,0.13,12190,12190,12100,15730,8470,12100,12130.40,11.39,0,-17,12373,12236,12163,12026,11953,12200,11990,636,3630,5000,7500,10,1,12728534,1552,4.60,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.20,10010,20240417,21.78,12850,-5.14,20250226,11300,7.88,20250313,19410,-37.20,20240805,10010,21.78,20240417,0.80,N,001750,5000,636 억,,1449995,N,N,0,N,00,N
20250324,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12100,-10,5,-0.08,232820260,19100,108.71,12150,12300,12090,15740,8480,12110,12189.54,11.42,0,-3875,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1540,4.57,0.33,12,0.15,2649.00,36995.00,19410,20240805,-37.66,10010,20240417,20.88,12850,-5.84,20250226,11300,7.08,20250313,19410,-37.66,20240805,10010,20.88,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250324,150126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12090,-20,5,-0.17,205058900,16806,95.65,12150,12300,12090,15740,8480,12110,12201.53,11.42,0,-3950,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1539,4.56,0.33,12,0.13,2649.00,36995.00,19410,20240805,-37.71,10010,20240417,20.78,12850,-5.91,20250226,11300,6.99,20250313,19410,-37.71,20240805,10010,20.78,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250324,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,90,2,0.74,174772230,14306,81.42,12150,12300,12120,15740,8480,12110,12216.71,11.42,0,-4034,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1553,4.61,0.33,12,0.11,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11300,7.96,20250313,19410,-37.15,20240805,10010,21.88,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250324,130126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12200,90,2,0.74,172657310,14132,80.43,12150,12300,12120,15740,8480,12110,12217.47,11.42,0,-4030,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1553,4.61,0.33,12,0.11,2649.00,36995.00,19410,20240805,-37.15,10010,20240417,21.88,12850,-5.06,20250226,11300,7.96,20250313,19410,-37.15,20240805,10010,21.88,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250324,120126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12170,60,2,0.50,157008360,12846,73.11,12150,12300,12120,15740,8480,12110,12222.35,11.42,0,-3950,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1549,4.59,0.33,12,0.10,2649.00,36995.00,19410,20240805,-37.30,10010,20240417,21.58,12850,-5.29,20250226,11300,7.70,20250313,19410,-37.30,20240805,10010,21.58,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250324,110126,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,130,2,1.07,118983850,9728,55.37,12150,12300,12120,15740,8480,12110,12231.07,11.42,0,-1095,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1558,4.62,0.33,12,0.08,2649.00,36995.00,19410,20240805,-36.94,10010,20240417,22.28,12850,-4.75,20250226,11300,8.32,20250313,19410,-36.94,20240805,10010,22.28,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250324,100125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12240,130,2,1.07,80462580,6577,37.43,12150,12300,12120,15740,8480,12110,12233.93,11.42,0,-838,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1558,4.62,0.33,12,0.05,2649.00,36995.00,19410,20240805,-36.94,10010,20240417,22.28,12850,-4.75,20250226,11300,8.32,20250313,19410,-36.94,20240805,10010,22.28,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250324,090125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12160,50,2,0.41,60700,5,0.03,12150,12160,12120,15740,8480,12110,12140.00,11.42,0,-2,12396,12252,12156,12012,11916,12205,11965,636,3630,5000,7500,10,1,12728534,1548,4.59,0.33,12,0.00,2649.00,36995.00,19410,20240805,-37.35,10010,20240417,21.48,12850,-5.37,20250226,11300,7.61,20250313,19410,-37.35,20240805,10010,21.48,20240417,0.77,N,001750,5000,636 억,,1454205,N,N,4,N,00,N
20250321,160125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12110,-130,5,-1.06,212993260,17570,53.35,12300,12300,12060,15910,8570,12240,12122.92,11.33,0,-248,12646,12442,12316,12112,11986,12380,12050,636,3670,5000,7580,10,1,12728534,1541,4.57,0.33,12,0.14,2649.00,36995.00,19410,20240805,-37.61,10010,20240417,20.98,12850,-5.76,20250226,11300,7.17,20250313,19410,-37.61,20240805,10010,20.98,20240417,0.80,N,001750,5000,636 억,,1442435,N,N,4,N,00,N
20250321,150125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12140,-100,5,-0.82,191236980,15775,47.90,12300,12300,12060,15910,8570,12240,12122.79,11.33,0,127,12646,12442,12316,12112,11986,12380,12050,636,3670,5000,7580,10,1,12728534,1545,4.58,0.33,12,0.12,2649.00,36995.00,19410,20240805,-37.45,10010,20240417,21.28,12850,-5.53,20250226,11300,7.43,20250313,19410,-37.45,20240805,10010,21.28,20240417,0.80,N,001750,5000,636 억,,1442435,N,N,0,N,00,N
20250321,140125,55,60.00,KOSPI,,증권,N,N,N,Y,60,N,12180,-60,5,-0.49,173316380,14298,43.42,12300,12300,12060,15910,8570,12240,12121.72,11.33,0,203,12646,12442,12316,12112,11986,12380,12050,636,3670,5000,7580,10,1,12728534,1550,4.60,0.33,12,0.11,2649.00,36995.00,19410,20240805,-37.25,10010,20240417,21.68,12850,-5.21,20250226,11300,7.79,20250313,19410,-37.25,20240805,10010,21.68,20240417,0.80,N,001750,5000,636 억,,1442435,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 20250328 160125 55 60.00 KOSPI 증권 N N N Y 60 N 11820 -220 5 -1.83 369133795 31083 139.31 12160 12160 11800 15650 8430 12040 11875.75 11.85 0 -6207 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1505 4.46 0.32 12 0.24 2649.00 36995.00 19410 20240805 -39.10 10010 20240417 18.08 12850 -8.02 20250226 11300 4.60 20250313 19410 -39.10 20240805 10010 18.08 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
3 20250328 150126 55 60.00 KOSPI 증권 N N N Y 60 N 11800 -240 5 -1.99 340213065 28634 128.33 12160 12160 11800 15650 8430 12040 11881.44 11.85 0 -5922 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1502 4.45 0.32 12 0.22 2649.00 36995.00 19410 20240805 -39.21 10010 20240417 17.88 12850 -8.17 20250226 11300 4.42 20250313 19410 -39.21 20240805 10010 17.88 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
4 20250328 140126 55 60.00 KOSPI 증권 N N N Y 60 N 11870 -170 5 -1.41 288975095 24299 108.91 12160 12160 11800 15650 8430 12040 11892.47 11.85 0 -5512 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1511 4.48 0.32 12 0.19 2649.00 36995.00 19410 20240805 -38.85 10010 20240417 18.58 12850 -7.63 20250226 11300 5.04 20250313 19410 -38.85 20240805 10010 18.58 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
5 20250328 130126 55 60.00 KOSPI 증권 N N N Y 60 N 11870 -170 5 -1.41 235171095 19746 88.50 12160 12160 11820 15650 8430 12040 11909.81 11.85 0 -5292 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1511 4.48 0.32 12 0.16 2649.00 36995.00 19410 20240805 -38.85 10010 20240417 18.58 12850 -7.63 20250226 11300 5.04 20250313 19410 -38.85 20240805 10010 18.58 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
6 20250328 120126 55 60.00 KOSPI 증권 N N N Y 60 N 11900 -140 5 -1.16 223417175 18756 84.06 12160 12160 11820 15650 8430 12040 11911.77 11.85 0 -4527 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1515 4.49 0.32 12 0.15 2649.00 36995.00 19410 20240805 -38.69 10010 20240417 18.88 12850 -7.39 20250226 11300 5.31 20250313 19410 -38.69 20240805 10010 18.88 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
7 20250328 110125 55 60.00 KOSPI 증권 N N N Y 60 N 11940 -100 5 -0.83 201022025 16875 75.63 12160 12160 11820 15650 8430 12040 11912.42 11.85 0 -4421 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1520 4.51 0.32 12 0.13 2649.00 36995.00 19410 20240805 -38.49 10010 20240417 19.28 12850 -7.08 20250226 11300 5.66 20250313 19410 -38.49 20240805 10010 19.28 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
8 20250328 100126 55 60.00 KOSPI 증권 N N N Y 60 N 11900 -140 5 -1.16 164141260 13780 61.76 12160 12160 11820 15650 8430 12040 11911.56 11.85 0 -4296 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1515 4.49 0.32 12 0.11 2649.00 36995.00 19410 20240805 -38.69 10010 20240417 18.88 12850 -7.39 20250226 11300 5.31 20250313 19410 -38.69 20240805 10010 18.88 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
9 20250328 090126 55 60.00 KOSPI 증권 N N N Y 60 N 12150 110 2 0.91 4095440 339 1.52 12160 12160 12040 15650 8430 12040 12080.94 11.85 0 -10 12293 12166 12093 11966 11893 12130 11930 636 3610 5000 7460 10 1 12728534 1547 4.59 0.33 12 0.00 2649.00 36995.00 19410 20240805 -37.40 10010 20240417 21.38 12850 -5.45 20250226 11300 7.52 20250313 19410 -37.40 20240805 10010 21.38 20240417 0.78 N 001750 5000 636 억 1508135 N N 0 N 00 N
10 20250327 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12040 -60 5 -0.50 270340170 22312 120.30 12140 12220 12020 15730 8470 12100 12116.36 11.89 0 -5888 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1533 4.55 0.33 12 0.18 2649.00 36995.00 19410 20240805 -37.97 10010 20240417 20.28 12850 -6.30 20250226 11300 6.55 20250313 19410 -37.97 20240805 10010 20.28 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
11 20250327 150126 55 60.00 KOSPI 증권 N N N Y 60 N 12040 -60 5 -0.50 248313360 20489 110.47 12140 12220 12020 15730 8470 12100 12119.35 11.89 0 -4706 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1533 4.55 0.33 12 0.16 2649.00 36995.00 19410 20240805 -37.97 10010 20240417 20.28 12850 -6.30 20250226 11300 6.55 20250313 19410 -37.97 20240805 10010 20.28 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
12 20250327 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12090 -10 5 -0.08 226688200 18692 100.78 12140 12220 12030 15730 8470 12100 12127.55 11.89 0 -4094 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1539 4.56 0.33 12 0.15 2649.00 36995.00 19410 20240805 -37.71 10010 20240417 20.78 12850 -5.91 20250226 11300 6.99 20250313 19410 -37.71 20240805 10010 20.78 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
13 20250327 130126 55 60.00 KOSPI 증권 N N N Y 60 N 12100 0 3 0.00 186943300 15393 82.99 12140 12220 12060 15730 8470 12100 12144.70 11.89 0 -879 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1540 4.57 0.33 12 0.12 2649.00 36995.00 19410 20240805 -37.66 10010 20240417 20.88 12850 -5.84 20250226 11300 7.08 20250313 19410 -37.66 20240805 10010 20.88 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
14 20250327 120126 55 60.00 KOSPI 증권 N N N Y 60 N 12130 30 2 0.25 175235840 14424 77.77 12140 12220 12060 15730 8470 12100 12148.91 11.89 0 -238 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1544 4.58 0.33 12 0.11 2649.00 36995.00 19410 20240805 -37.51 10010 20240417 21.18 12850 -5.60 20250226 11300 7.35 20250313 19410 -37.51 20240805 10010 21.18 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
15 20250327 110127 55 60.00 KOSPI 증권 N N N Y 60 N 12150 50 2 0.41 114615180 9434 50.87 12140 12220 12060 15730 8470 12100 12149.16 11.89 0 1648 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1547 4.59 0.33 12 0.07 2649.00 36995.00 19410 20240805 -37.40 10010 20240417 21.38 12850 -5.45 20250226 11300 7.52 20250313 19410 -37.40 20240805 10010 21.38 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
16 20250327 100125 55 60.00 KOSPI 증권 N N N Y 60 N 12210 110 2 0.91 70591710 5817 31.36 12140 12210 12060 15730 8470 12100 12135.42 11.89 0 2690 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1554 4.61 0.33 12 0.05 2649.00 36995.00 19410 20240805 -37.09 10010 20240417 21.98 12850 -4.98 20250226 11300 8.05 20250313 19410 -37.09 20240805 10010 21.98 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
17 20250327 090126 55 60.00 KOSPI 증권 N N N Y 60 N 12090 -10 5 -0.08 449130 37 0.20 12140 12140 12090 15730 8470 12100 12138.65 11.89 0 -1 12413 12256 12143 11986 11873 12335 12065 636 3630 5000 7500 10 1 12728534 1539 4.56 0.33 12 0.00 2649.00 36995.00 19410 20240805 -37.71 10010 20240417 20.78 12850 -5.91 20250226 11300 6.99 20250313 19410 -37.71 20240805 10010 20.78 20240417 0.79 N 001750 5000 636 억 1513835 N N 1 N 00 N
18 20250326 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12100 20 2 0.17 224366860 18547 115.05 12080 12300 12030 15700 8460 12080 12097.15 11.40 0 2800 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1540 4.57 0.33 12 0.15 2649.00 36995.00 19410 20240805 -37.66 10010 20240417 20.88 12850 -5.84 20250226 11300 7.08 20250313 19410 -37.66 20240805 10010 20.88 20240417 0.79 N 001750 5000 636 억 1451105 N N 1 N 00 N
19 20250326 150124 55 60.00 KOSPI 증권 N N N Y 60 N 12140 60 2 0.50 205268980 16971 105.27 12080 12300 12030 15700 8460 12080 12095.28 11.40 0 2596 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1545 4.58 0.33 12 0.13 2649.00 36995.00 19410 20240805 -37.45 10010 20240417 21.28 12850 -5.53 20250226 11300 7.43 20250313 19410 -37.45 20240805 10010 21.28 20240417 0.79 N 001750 5000 636 억 1451105 N N 17 N 00 N
20 20250326 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12100 20 2 0.17 138574610 11461 71.09 12080 12300 12030 15700 8460 12080 12090.97 11.40 0 700 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1540 4.57 0.33 12 0.09 2649.00 36995.00 19410 20240805 -37.66 10010 20240417 20.88 12850 -5.84 20250226 11300 7.08 20250313 19410 -37.66 20240805 10010 20.88 20240417 0.79 N 001750 5000 636 억 1451105 N N 17 N 00 N
21 20250326 130125 55 60.00 KOSPI 증권 N N N Y 60 N 12090 10 2 0.08 122276190 10113 62.73 12080 12300 12030 15700 8460 12080 12090.99 11.40 0 537 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1539 4.56 0.33 12 0.08 2649.00 36995.00 19410 20240805 -37.71 10010 20240417 20.78 12850 -5.91 20250226 11300 6.99 20250313 19410 -37.71 20240805 10010 20.78 20240417 0.79 N 001750 5000 636 억 1451105 N N 17 N 00 N
22 20250326 120126 55 60.00 KOSPI 증권 N N N Y 60 N 12150 70 2 0.58 113355450 9375 58.15 12080 12300 12030 15700 8460 12080 12091.25 11.40 0 388 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1547 4.59 0.33 12 0.07 2649.00 36995.00 19410 20240805 -37.40 10010 20240417 21.38 12850 -5.45 20250226 11300 7.52 20250313 19410 -37.40 20240805 10010 21.38 20240417 0.79 N 001750 5000 636 억 1451105 N N 17 N 00 N
23 20250326 110126 55 60.00 KOSPI 증권 N N N Y 60 N 12030 -50 5 -0.41 64838680 5372 33.32 12080 12140 12030 15700 8460 12080 12069.75 11.40 0 -159 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1531 4.54 0.33 12 0.04 2649.00 36995.00 19410 20240805 -38.02 10010 20240417 20.18 12850 -6.38 20250226 11300 6.46 20250313 19410 -38.02 20240805 10010 20.18 20240417 0.79 N 001750 5000 636 억 1451105 N N 17 N 00 N
24 20250326 100126 55 60.00 KOSPI 증권 N N N Y 60 N 12050 -30 5 -0.25 30588130 2534 15.72 12080 12140 12050 15700 8460 12080 12071.09 11.40 0 -230 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1534 4.55 0.33 12 0.02 2649.00 36995.00 19410 20240805 -37.92 10010 20240417 20.38 12850 -6.23 20250226 11300 6.64 20250313 19410 -37.92 20240805 10010 20.38 20240417 0.79 N 001750 5000 636 억 1451105 N N 17 N 00 N
25 20250326 090125 55 60.00 KOSPI 증권 N N N Y 60 N 12080 0 3 0.00 700640 58 0.36 12080 12080 12080 15700 8460 12080 12080.00 11.40 0 -18 12253 12166 12103 12016 11953 12135 11985 636 3620 5000 7480 10 1 12728534 1538 4.56 0.33 12 0.00 2649.00 36995.00 19410 20240805 -37.76 10010 20240417 20.68 12850 -5.99 20250226 11300 6.90 20250313 19410 -37.76 20240805 10010 20.68 20240417 0.79 N 001750 5000 636 억 1451105 N N 17 N 00 N
26 20250325 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12080 -20 5 -0.17 194718140 16121 84.40 12190 12190 12040 15730 8470 12100 12078.54 11.39 0 -3890 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1538 4.56 0.33 12 0.13 2649.00 36995.00 19410 20240805 -37.76 10010 20240417 20.68 12850 -5.99 20250226 11300 6.90 20250313 19410 -37.76 20240805 10010 20.68 20240417 0.80 N 001750 5000 636 억 1449995 N N 17 N 00 N
27 20250325 150125 55 60.00 KOSPI 증권 N N N Y 60 N 12090 -10 5 -0.08 186242040 15420 80.73 12190 12190 12040 15730 8470 12100 12077.95 11.39 0 -4075 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1539 4.56 0.33 12 0.12 2649.00 36995.00 19410 20240805 -37.71 10010 20240417 20.78 12850 -5.91 20250226 11300 6.99 20250313 19410 -37.71 20240805 10010 20.78 20240417 0.80 N 001750 5000 636 억 1449995 N N 0 N 00 N
28 20250325 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12070 -30 5 -0.25 127724720 10575 55.37 12190 12190 12040 15730 8470 12100 12077.99 11.39 0 -4563 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1536 4.56 0.33 12 0.08 2649.00 36995.00 19410 20240805 -37.82 10010 20240417 20.58 12850 -6.07 20250226 11300 6.81 20250313 19410 -37.82 20240805 10010 20.58 20240417 0.80 N 001750 5000 636 억 1449995 N N 0 N 00 N
29 20250325 130125 55 60.00 KOSPI 증권 N N N Y 60 N 12070 -30 5 -0.25 117843260 9756 51.08 12190 12190 12040 15730 8470 12100 12079.05 11.39 0 -4450 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1536 4.56 0.33 12 0.08 2649.00 36995.00 19410 20240805 -37.82 10010 20240417 20.58 12850 -6.07 20250226 11300 6.81 20250313 19410 -37.82 20240805 10010 20.58 20240417 0.80 N 001750 5000 636 억 1449995 N N 0 N 00 N
30 20250325 120125 55 60.00 KOSPI 증권 N N N Y 60 N 12090 -10 5 -0.08 60108170 4969 26.02 12190 12190 12060 15730 8470 12100 12096.63 11.39 0 -1792 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1539 4.56 0.33 12 0.04 2649.00 36995.00 19410 20240805 -37.71 10010 20240417 20.78 12850 -5.91 20250226 11300 6.99 20250313 19410 -37.71 20240805 10010 20.78 20240417 0.80 N 001750 5000 636 억 1449995 N N 0 N 00 N
31 20250325 110125 55 60.00 KOSPI 증권 N N N Y 60 N 12160 60 2 0.50 23090020 1908 9.99 12190 12190 12060 15730 8470 12100 12101.69 11.39 0 -522 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1548 4.59 0.33 12 0.01 2649.00 36995.00 19410 20240805 -37.35 10010 20240417 21.48 12850 -5.37 20250226 11300 7.61 20250313 19410 -37.35 20240805 10010 21.48 20240417 0.80 N 001750 5000 636 억 1449995 N N 0 N 00 N
32 20250325 100126 55 60.00 KOSPI 증권 N N N Y 60 N 12070 -30 5 -0.25 8747900 723 3.79 12190 12190 12060 15730 8470 12100 12099.45 11.39 0 -165 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1536 4.56 0.33 12 0.01 2649.00 36995.00 19410 20240805 -37.82 10010 20240417 20.58 12850 -6.07 20250226 11300 6.81 20250313 19410 -37.82 20240805 10010 20.58 20240417 0.80 N 001750 5000 636 억 1449995 N N 0 N 00 N
33 20250325 090125 55 60.00 KOSPI 증권 N N N Y 60 N 12190 90 2 0.74 303260 25 0.13 12190 12190 12100 15730 8470 12100 12130.40 11.39 0 -17 12373 12236 12163 12026 11953 12200 11990 636 3630 5000 7500 10 1 12728534 1552 4.60 0.33 12 0.00 2649.00 36995.00 19410 20240805 -37.20 10010 20240417 21.78 12850 -5.14 20250226 11300 7.88 20250313 19410 -37.20 20240805 10010 21.78 20240417 0.80 N 001750 5000 636 억 1449995 N N 0 N 00 N
34 20250324 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12100 -10 5 -0.08 232820260 19100 108.71 12150 12300 12090 15740 8480 12110 12189.54 11.42 0 -3875 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1540 4.57 0.33 12 0.15 2649.00 36995.00 19410 20240805 -37.66 10010 20240417 20.88 12850 -5.84 20250226 11300 7.08 20250313 19410 -37.66 20240805 10010 20.88 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
35 20250324 150126 55 60.00 KOSPI 증권 N N N Y 60 N 12090 -20 5 -0.17 205058900 16806 95.65 12150 12300 12090 15740 8480 12110 12201.53 11.42 0 -3950 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1539 4.56 0.33 12 0.13 2649.00 36995.00 19410 20240805 -37.71 10010 20240417 20.78 12850 -5.91 20250226 11300 6.99 20250313 19410 -37.71 20240805 10010 20.78 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
36 20250324 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12200 90 2 0.74 174772230 14306 81.42 12150 12300 12120 15740 8480 12110 12216.71 11.42 0 -4034 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1553 4.61 0.33 12 0.11 2649.00 36995.00 19410 20240805 -37.15 10010 20240417 21.88 12850 -5.06 20250226 11300 7.96 20250313 19410 -37.15 20240805 10010 21.88 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
37 20250324 130126 55 60.00 KOSPI 증권 N N N Y 60 N 12200 90 2 0.74 172657310 14132 80.43 12150 12300 12120 15740 8480 12110 12217.47 11.42 0 -4030 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1553 4.61 0.33 12 0.11 2649.00 36995.00 19410 20240805 -37.15 10010 20240417 21.88 12850 -5.06 20250226 11300 7.96 20250313 19410 -37.15 20240805 10010 21.88 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
38 20250324 120126 55 60.00 KOSPI 증권 N N N Y 60 N 12170 60 2 0.50 157008360 12846 73.11 12150 12300 12120 15740 8480 12110 12222.35 11.42 0 -3950 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1549 4.59 0.33 12 0.10 2649.00 36995.00 19410 20240805 -37.30 10010 20240417 21.58 12850 -5.29 20250226 11300 7.70 20250313 19410 -37.30 20240805 10010 21.58 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
39 20250324 110126 55 60.00 KOSPI 증권 N N N Y 60 N 12240 130 2 1.07 118983850 9728 55.37 12150 12300 12120 15740 8480 12110 12231.07 11.42 0 -1095 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1558 4.62 0.33 12 0.08 2649.00 36995.00 19410 20240805 -36.94 10010 20240417 22.28 12850 -4.75 20250226 11300 8.32 20250313 19410 -36.94 20240805 10010 22.28 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
40 20250324 100125 55 60.00 KOSPI 증권 N N N Y 60 N 12240 130 2 1.07 80462580 6577 37.43 12150 12300 12120 15740 8480 12110 12233.93 11.42 0 -838 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1558 4.62 0.33 12 0.05 2649.00 36995.00 19410 20240805 -36.94 10010 20240417 22.28 12850 -4.75 20250226 11300 8.32 20250313 19410 -36.94 20240805 10010 22.28 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
41 20250324 090125 55 60.00 KOSPI 증권 N N N Y 60 N 12160 50 2 0.41 60700 5 0.03 12150 12160 12120 15740 8480 12110 12140.00 11.42 0 -2 12396 12252 12156 12012 11916 12205 11965 636 3630 5000 7500 10 1 12728534 1548 4.59 0.33 12 0.00 2649.00 36995.00 19410 20240805 -37.35 10010 20240417 21.48 12850 -5.37 20250226 11300 7.61 20250313 19410 -37.35 20240805 10010 21.48 20240417 0.77 N 001750 5000 636 억 1454205 N N 4 N 00 N
42 20250321 160125 55 60.00 KOSPI 증권 N N N Y 60 N 12110 -130 5 -1.06 212993260 17570 53.35 12300 12300 12060 15910 8570 12240 12122.92 11.33 0 -248 12646 12442 12316 12112 11986 12380 12050 636 3670 5000 7580 10 1 12728534 1541 4.57 0.33 12 0.14 2649.00 36995.00 19410 20240805 -37.61 10010 20240417 20.98 12850 -5.76 20250226 11300 7.17 20250313 19410 -37.61 20240805 10010 20.98 20240417 0.80 N 001750 5000 636 억 1442435 N N 4 N 00 N
43 20250321 150125 55 60.00 KOSPI 증권 N N N Y 60 N 12140 -100 5 -0.82 191236980 15775 47.90 12300 12300 12060 15910 8570 12240 12122.79 11.33 0 127 12646 12442 12316 12112 11986 12380 12050 636 3670 5000 7580 10 1 12728534 1545 4.58 0.33 12 0.12 2649.00 36995.00 19410 20240805 -37.45 10010 20240417 21.28 12850 -5.53 20250226 11300 7.43 20250313 19410 -37.45 20240805 10010 21.28 20240417 0.80 N 001750 5000 636 억 1442435 N N 0 N 00 N
44 20250321 140125 55 60.00 KOSPI 증권 N N N Y 60 N 12180 -60 5 -0.49 173316380 14298 43.42 12300 12300 12060 15910 8570 12240 12121.72 11.33 0 203 12646 12442 12316 12112 11986 12380 12050 636 3670 5000 7580 10 1 12728534 1550 4.60 0.33 12 0.11 2649.00 36995.00 19410 20240805 -37.25 10010 20240417 21.68 12850 -5.21 20250226 11300 7.79 20250313 19410 -37.25 20240805 10010 21.68 20240417 0.80 N 001750 5000 636 억 1442435 N N 0 N 00 N

5
001750/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,12728534,0,154015261400,0.00
20250325,0,12728534,0,153760690720,0.00
20250324,0,12728534,0,154015261400,0.00
20250321,0,12728534,0,154142546740,0.00
20250320,0,12728534,0,155797256160,0.00
20250319,0,12728534,0,159106675000,0.00
20250318,0,12728534,0,152742408000,0.00
20250317,0,12728534,0,153251549360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 12728534 0 154015261400 0.00
3 20250325 0 12728534 0 153760690720 0.00
4 20250324 0 12728534 0 154015261400 0.00
5 20250321 0 12728534 0 154142546740 0.00
6 20250320 0 12728534 0 155797256160 0.00
7 20250319 0 12728534 0 159106675000 0.00
8 20250318 0 12728534 0 152742408000 0.00
9 20250317 0 12728534 0 153251549360 0.00

1
001750/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,12110,11730,12520,11730,176401,2143932455,00,0.00,N,2,600,
20250310,11510,12050,12350,11300,191114,2248341130,00,0.00,N,5,-540,
20250304,12050,12390,12410,12000,75882,925891945,00,0.00,N,5,-230,
20250224,12280,12210,12850,12190,205845,2584839850,00,0.00,N,2,70,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 12110 11730 12520 11730 176401 2143932455 00 0.00 N 2 600
3 20250310 11510 12050 12350 11300 191114 2248341130 00 0.00 N 5 -540
4 20250304 12050 12390 12410 12000 75882 925891945 00 0.00 N 5 -230
5 20250224 12280 12210 12850 12190 205845 2584839850 00 0.00 N 2 70