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

14
023460/day/candle-day-250.csv
View File

@@ -1,9 +1,13 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250321,109,109,109,109,0,0,00,0.00,Y,3,0,
20250320,109,109,109,109,0,0,00,0.00,Y,0,0,
20250319,109,109,109,109,0,0,00,0.00,Y,0,0,
20250318,109,109,109,109,0,0,00,0.00,Y,0,0,
20250317,109,109,109,109,0,0,00,0.00,Y,0,0,
20250327,109,109,109,109,0,0,00,0.00,Y,3,0,
20250326,109,109,109,109,0,0,00,0.00,Y,0,0,
20250325,109,109,109,109,0,0,00,0.00,Y,0,0,
20250324,109,109,109,109,0,0,00,0.00,Y,0,0,
20250321,109,109,109,109,0,0,00,0.00,N,0,0,
20250320,109,109,109,109,0,0,00,0.00,N,0,0,
20250319,109,109,109,109,0,0,00,0.00,N,0,0,
20250318,109,109,109,109,0,0,00,0.00,N,0,0,
20250317,109,109,109,109,0,0,00,0.00,N,0,0,
20250314,109,109,109,109,0,0,00,0.00,N,0,0,
20250313,109,109,109,109,0,0,00,0.00,N,0,0,
20250312,109,109,109,109,0,0,00,0.00,N,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250321 20250327 109 109 109 109 0 0 00 0.00 Y 3 0
3 20250320 20250326 109 109 109 109 0 0 00 0.00 Y 0 0
4 20250319 20250325 109 109 109 109 0 0 00 0.00 Y 0 0
5 20250318 20250324 109 109 109 109 0 0 00 0.00 Y 0 0
6 20250317 20250321 109 109 109 109 0 0 00 0.00 Y N 0 0
7 20250320 109 109 109 109 0 0 00 0.00 N 0 0
8 20250319 109 109 109 109 0 0 00 0.00 N 0 0
9 20250318 109 109 109 109 0 0 00 0.00 N 0 0
10 20250317 109 109 109 109 0 0 00 0.00 N 0 0
11 20250314 109 109 109 109 0 0 00 0.00 N 0 0
12 20250313 109 109 109 109 0 0 00 0.00 N 0 0
13 20250312 109 109 109 109 0 0 00 0.00 N 0 0

7
023460/investor/investor-20250301.csv
View File

@@ -1,5 +1,10 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250321,109,0,3,,,,,,,,,,,,,,,,,,
20250328,109,0,3,,,,,,,,,,,,,,,,,,
20250327,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250326,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250325,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250324,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250321,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250320,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250319,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250318,109,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250321 20250328 109 0 3
3 20250327 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
4 20250326 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
5 20250325 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
6 20250324 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
7 20250321 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
8 20250320 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
9 20250319 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
10 20250318 109 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0

610
023460/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,190800,0,109,109,109,109,0
20250324,190700,0,109,109,109,109,0
20250324,190600,0,109,109,109,109,0
20250324,190500,0,109,109,109,109,0
20250324,190400,0,109,109,109,109,0
20250324,190300,0,109,109,109,109,0
20250324,190200,0,109,109,109,109,0
20250324,190100,0,109,109,109,109,0
20250324,190000,0,109,109,109,109,0
20250324,185900,0,109,109,109,109,0
20250324,185800,0,109,109,109,109,0
20250324,185700,0,109,109,109,109,0
20250324,185600,0,109,109,109,109,0
20250324,185500,0,109,109,109,109,0
20250324,185400,0,109,109,109,109,0
20250324,185300,0,109,109,109,109,0
20250324,185200,0,109,109,109,109,0
20250324,185100,0,109,109,109,109,0
20250324,185000,0,109,109,109,109,0
20250324,184900,0,109,109,109,109,0
20250324,184800,0,109,109,109,109,0
20250324,184700,0,109,109,109,109,0
20250324,184600,0,109,109,109,109,0
20250324,184500,0,109,109,109,109,0
20250324,184400,0,109,109,109,109,0
20250324,184300,0,109,109,109,109,0
20250324,184200,0,109,109,109,109,0
20250324,184100,0,109,109,109,109,0
20250324,184000,0,109,109,109,109,0
20250324,183900,0,109,109,109,109,0
20250324,183800,0,109,109,109,109,0
20250324,183700,0,109,109,109,109,0
20250324,183600,0,109,109,109,109,0
20250324,183500,0,109,109,109,109,0
20250324,183400,0,109,109,109,109,0
20250324,183300,0,109,109,109,109,0
20250324,183200,0,109,109,109,109,0
20250324,183100,0,109,109,109,109,0
20250324,183000,0,109,109,109,109,0
20250324,182900,0,109,109,109,109,0
20250324,182800,0,109,109,109,109,0
20250324,182700,0,109,109,109,109,0
20250324,182600,0,109,109,109,109,0
20250324,182500,0,109,109,109,109,0
20250324,182400,0,109,109,109,109,0
20250324,182300,0,109,109,109,109,0
20250324,182200,0,109,109,109,109,0
20250324,182100,0,109,109,109,109,0
20250324,182000,0,109,109,109,109,0
20250324,181900,0,109,109,109,109,0
20250324,181800,0,109,109,109,109,0
20250324,181700,0,109,109,109,109,0
20250324,181600,0,109,109,109,109,0
20250324,181500,0,109,109,109,109,0
20250324,181400,0,109,109,109,109,0
20250324,181300,0,109,109,109,109,0
20250324,181200,0,109,109,109,109,0
20250324,181100,0,109,109,109,109,0
20250324,181000,0,109,109,109,109,0
20250324,180900,0,109,109,109,109,0
20250324,180800,0,109,109,109,109,0
20250324,180700,0,109,109,109,109,0
20250324,180600,0,109,109,109,109,0
20250324,180500,0,109,109,109,109,0
20250324,180400,0,109,109,109,109,0
20250324,180300,0,109,109,109,109,0
20250324,180200,0,109,109,109,109,0
20250324,180100,0,109,109,109,109,0
20250324,180000,0,109,109,109,109,0
20250324,175900,0,109,109,109,109,0
20250324,175800,0,109,109,109,109,0
20250324,175700,0,109,109,109,109,0
20250324,175600,0,109,109,109,109,0
20250324,175500,0,109,109,109,109,0
20250324,175400,0,109,109,109,109,0
20250324,175300,0,109,109,109,109,0
20250324,175200,0,109,109,109,109,0
20250324,175100,0,109,109,109,109,0
20250324,175000,0,109,109,109,109,0
20250324,174900,0,109,109,109,109,0
20250324,174800,0,109,109,109,109,0
20250324,174700,0,109,109,109,109,0
20250324,174600,0,109,109,109,109,0
20250324,174500,0,109,109,109,109,0
20250324,174400,0,109,109,109,109,0
20250324,174300,0,109,109,109,109,0
20250324,174200,0,109,109,109,109,0
20250324,174100,0,109,109,109,109,0
20250324,174000,0,109,109,109,109,0
20250324,173900,0,109,109,109,109,0
20250324,173800,0,109,109,109,109,0
20250324,173700,0,109,109,109,109,0
20250324,173600,0,109,109,109,109,0
20250324,173500,0,109,109,109,109,0
20250324,173400,0,109,109,109,109,0
20250324,173300,0,109,109,109,109,0
20250324,173200,0,109,109,109,109,0
20250324,173100,0,109,109,109,109,0
20250324,173000,0,109,109,109,109,0
20250324,172900,0,109,109,109,109,0
20250324,172800,0,109,109,109,109,0
20250324,172700,0,109,109,109,109,0
20250324,172600,0,109,109,109,109,0
20250324,172500,0,109,109,109,109,0
20250324,172400,0,109,109,109,109,0
20250324,172300,0,109,109,109,109,0
20250324,172200,0,109,109,109,109,0
20250324,172100,0,109,109,109,109,0
20250324,172000,0,109,109,109,109,0
20250324,171900,0,109,109,109,109,0
20250324,171800,0,109,109,109,109,0
20250324,171700,0,109,109,109,109,0
20250324,171600,0,109,109,109,109,0
20250324,171500,0,109,109,109,109,0
20250324,171400,0,109,109,109,109,0
20250324,171300,0,109,109,109,109,0
20250324,171200,0,109,109,109,109,0
20250324,171100,0,109,109,109,109,0
20250324,171000,0,109,109,109,109,0
20250324,170900,0,109,109,109,109,0
20250324,170800,0,109,109,109,109,0
20250324,170700,0,109,109,109,109,0
20250324,170600,0,109,109,109,109,0
20250324,170500,0,109,109,109,109,0
20250324,170400,0,109,109,109,109,0
20250324,170300,0,109,109,109,109,0
20250324,170200,0,109,109,109,109,0
20250324,170100,0,109,109,109,109,0
20250324,170000,0,109,109,109,109,0
20250324,165900,0,109,109,109,109,0
20250324,165800,0,109,109,109,109,0
20250324,165700,0,109,109,109,109,0
20250324,165600,0,109,109,109,109,0
20250324,165500,0,109,109,109,109,0
20250324,165400,0,109,109,109,109,0
20250324,165300,0,109,109,109,109,0
20250324,165200,0,109,109,109,109,0
20250324,165100,0,109,109,109,109,0
20250324,165000,0,109,109,109,109,0
20250324,164900,0,109,109,109,109,0
20250324,164800,0,109,109,109,109,0
20250324,164700,0,109,109,109,109,0
20250324,164600,0,109,109,109,109,0
20250324,164500,0,109,109,109,109,0
20250324,164400,0,109,109,109,109,0
20250324,164300,0,109,109,109,109,0
20250324,164200,0,109,109,109,109,0
20250324,164100,0,109,109,109,109,0
20250324,164000,0,109,109,109,109,0
20250324,163900,0,109,109,109,109,0
20250324,163800,0,109,109,109,109,0
20250324,163700,0,109,109,109,109,0
20250324,163600,0,109,109,109,109,0
20250324,163500,0,109,109,109,109,0
20250324,163400,0,109,109,109,109,0
20250324,163300,0,109,109,109,109,0
20250324,163200,0,109,109,109,109,0
20250324,163100,0,109,109,109,109,0
20250324,163000,0,109,109,109,109,0
20250324,162900,0,109,109,109,109,0
20250324,162800,0,109,109,109,109,0
20250324,162700,0,109,109,109,109,0
20250324,162600,0,109,109,109,109,0
20250324,162500,0,109,109,109,109,0
20250324,162400,0,109,109,109,109,0
20250324,162300,0,109,109,109,109,0
20250324,162200,0,109,109,109,109,0
20250324,162100,0,109,109,109,109,0
20250324,162000,0,109,109,109,109,0
20250324,161900,0,109,109,109,109,0
20250324,161800,0,109,109,109,109,0
20250324,161700,0,109,109,109,109,0
20250324,161600,0,109,109,109,109,0
20250324,161500,0,109,109,109,109,0
20250324,161400,0,109,109,109,109,0
20250324,161300,0,109,109,109,109,0
20250324,161200,0,109,109,109,109,0
20250324,161100,0,109,109,109,109,0
20250324,161000,0,109,109,109,109,0
20250324,160900,0,109,109,109,109,0
20250324,160800,0,109,109,109,109,0
20250324,160700,0,109,109,109,109,0
20250324,160600,0,109,109,109,109,0
20250324,160500,0,109,109,109,109,0
20250324,160400,0,109,109,109,109,0
20250324,160300,0,109,109,109,109,0
20250324,160200,0,109,109,109,109,0
20250324,160100,0,109,109,109,109,0
20250324,160000,0,109,109,109,109,0
20250324,155900,0,109,109,109,109,0
20250324,155800,0,109,109,109,109,0
20250324,155700,0,109,109,109,109,0
20250324,155600,0,109,109,109,109,0
20250324,155500,0,109,109,109,109,0
20250324,155400,0,109,109,109,109,0
20250324,155300,0,109,109,109,109,0
20250324,155200,0,109,109,109,109,0
20250324,155100,0,109,109,109,109,0
20250324,155000,0,109,109,109,109,0
20250324,154900,0,109,109,109,109,0
20250324,154800,0,109,109,109,109,0
20250324,154700,0,109,109,109,109,0
20250324,154600,0,109,109,109,109,0
20250324,154500,0,109,109,109,109,0
20250324,154400,0,109,109,109,109,0
20250324,154300,0,109,109,109,109,0
20250324,154200,0,109,109,109,109,0
20250324,154100,0,109,109,109,109,0
20250324,154000,0,109,109,109,109,0
20250324,153900,0,109,109,109,109,0
20250324,153800,0,109,109,109,109,0
20250324,153700,0,109,109,109,109,0
20250324,153600,0,109,109,109,109,0
20250324,153500,0,109,109,109,109,0
20250324,153400,0,109,109,109,109,0
20250324,153300,0,109,109,109,109,0
20250324,153200,0,109,109,109,109,0
20250324,153100,0,109,109,109,109,0
20250324,153000,0,109,109,109,109,0
20250324,152900,0,109,109,109,109,0
20250324,152800,0,109,109,109,109,0
20250324,152700,0,109,109,109,109,0
20250324,152600,0,109,109,109,109,0
20250324,152500,0,109,109,109,109,0
20250324,152400,0,109,109,109,109,0
20250324,152300,0,109,109,109,109,0
20250324,152200,0,109,109,109,109,0
20250324,152100,0,109,109,109,109,0
20250324,152000,0,109,109,109,109,0
20250324,151900,0,109,109,109,109,0
20250324,151800,0,109,109,109,109,0
20250324,151700,0,109,109,109,109,0
20250324,151600,0,109,109,109,109,0
20250324,151500,0,109,109,109,109,0
20250324,151400,0,109,109,109,109,0
20250324,151300,0,109,109,109,109,0
20250324,151200,0,109,109,109,109,0
20250324,151100,0,109,109,109,109,0
20250324,151000,0,109,109,109,109,0
20250324,150900,0,109,109,109,109,0
20250324,150800,0,109,109,109,109,0
20250324,150700,0,109,109,109,109,0
20250324,150600,0,109,109,109,109,0
20250324,150500,0,109,109,109,109,0
20250324,150400,0,109,109,109,109,0
20250324,150300,0,109,109,109,109,0
20250324,150200,0,109,109,109,109,0
20250324,150100,0,109,109,109,109,0
20250324,150000,0,109,109,109,109,0
20250324,145900,0,109,109,109,109,0
20250324,145800,0,109,109,109,109,0
20250324,145700,0,109,109,109,109,0
20250324,145600,0,109,109,109,109,0
20250324,145500,0,109,109,109,109,0
20250324,145400,0,109,109,109,109,0
20250324,145300,0,109,109,109,109,0
20250324,145200,0,109,109,109,109,0
20250324,145100,0,109,109,109,109,0
20250324,145000,0,109,109,109,109,0
20250324,144900,0,109,109,109,109,0
20250324,144800,0,109,109,109,109,0
20250324,144700,0,109,109,109,109,0
20250324,144600,0,109,109,109,109,0
20250324,144500,0,109,109,109,109,0
20250324,144400,0,109,109,109,109,0
20250324,144300,0,109,109,109,109,0
20250324,144200,0,109,109,109,109,0
20250324,144100,0,109,109,109,109,0
20250324,144000,0,109,109,109,109,0
20250324,143900,0,109,109,109,109,0
20250324,143800,0,109,109,109,109,0
20250324,143700,0,109,109,109,109,0
20250324,143600,0,109,109,109,109,0
20250324,143500,0,109,109,109,109,0
20250324,143400,0,109,109,109,109,0
20250324,143300,0,109,109,109,109,0
20250324,143200,0,109,109,109,109,0
20250324,143100,0,109,109,109,109,0
20250324,143000,0,109,109,109,109,0
20250324,142900,0,109,109,109,109,0
20250324,142800,0,109,109,109,109,0
20250324,142700,0,109,109,109,109,0
20250324,142600,0,109,109,109,109,0
20250324,142500,0,109,109,109,109,0
20250324,142400,0,109,109,109,109,0
20250324,142300,0,109,109,109,109,0
20250324,142200,0,109,109,109,109,0
20250324,142100,0,109,109,109,109,0
20250324,142000,0,109,109,109,109,0
20250324,141900,0,109,109,109,109,0
20250324,141800,0,109,109,109,109,0
20250324,141700,0,109,109,109,109,0
20250324,141600,0,109,109,109,109,0
20250324,141500,0,109,109,109,109,0
20250324,141400,0,109,109,109,109,0
20250324,141300,0,109,109,109,109,0
20250324,141200,0,109,109,109,109,0
20250324,141100,0,109,109,109,109,0
20250324,141000,0,109,109,109,109,0
20250324,140900,0,109,109,109,109,0
20250324,140800,0,109,109,109,109,0
20250324,140700,0,109,109,109,109,0
20250324,140600,0,109,109,109,109,0
20250324,140500,0,109,109,109,109,0
20250324,140400,0,109,109,109,109,0
20250324,140300,0,109,109,109,109,0
20250324,140200,0,109,109,109,109,0
20250324,140100,0,109,109,109,109,0
20250324,140000,0,109,109,109,109,0
20250324,135900,0,109,109,109,109,0
20250324,135800,0,109,109,109,109,0
20250324,135700,0,109,109,109,109,0
20250324,135600,0,109,109,109,109,0
20250324,135500,0,109,109,109,109,0
20250324,135400,0,109,109,109,109,0
20250324,135300,0,109,109,109,109,0
20250324,135200,0,109,109,109,109,0
20250324,135100,0,109,109,109,109,0
20250324,135000,0,109,109,109,109,0
20250324,134900,0,109,109,109,109,0
20250324,134800,0,109,109,109,109,0
20250324,134700,0,109,109,109,109,0
20250324,134600,0,109,109,109,109,0
20250324,134500,0,109,109,109,109,0
20250324,134400,0,109,109,109,109,0
20250324,134300,0,109,109,109,109,0
20250324,134200,0,109,109,109,109,0
20250324,134100,0,109,109,109,109,0
20250324,134000,0,109,109,109,109,0
20250324,133900,0,109,109,109,109,0
20250324,133800,0,109,109,109,109,0
20250324,133700,0,109,109,109,109,0
20250324,133600,0,109,109,109,109,0
20250324,133500,0,109,109,109,109,0
20250324,133400,0,109,109,109,109,0
20250324,133300,0,109,109,109,109,0
20250324,133200,0,109,109,109,109,0
20250324,133100,0,109,109,109,109,0
20250324,133000,0,109,109,109,109,0
20250324,132900,0,109,109,109,109,0
20250324,132800,0,109,109,109,109,0
20250324,132700,0,109,109,109,109,0
20250324,132600,0,109,109,109,109,0
20250324,132500,0,109,109,109,109,0
20250324,132400,0,109,109,109,109,0
20250324,132300,0,109,109,109,109,0
20250324,132200,0,109,109,109,109,0
20250324,132100,0,109,109,109,109,0
20250324,132000,0,109,109,109,109,0
20250324,131900,0,109,109,109,109,0
20250324,131800,0,109,109,109,109,0
20250324,131700,0,109,109,109,109,0
20250324,131600,0,109,109,109,109,0
20250324,131500,0,109,109,109,109,0
20250324,131400,0,109,109,109,109,0
20250324,131300,0,109,109,109,109,0
20250324,131200,0,109,109,109,109,0
20250324,131100,0,109,109,109,109,0
20250324,131000,0,109,109,109,109,0
20250324,130900,0,109,109,109,109,0
20250324,130800,0,109,109,109,109,0
20250324,130700,0,109,109,109,109,0
20250324,130600,0,109,109,109,109,0
20250324,130500,0,109,109,109,109,0
20250324,130400,0,109,109,109,109,0
20250324,130300,0,109,109,109,109,0
20250324,130200,0,109,109,109,109,0
20250324,130100,0,109,109,109,109,0
20250324,130000,0,109,109,109,109,0
20250324,125900,0,109,109,109,109,0
20250324,125800,0,109,109,109,109,0
20250324,125700,0,109,109,109,109,0
20250324,125600,0,109,109,109,109,0
20250324,125500,0,109,109,109,109,0
20250324,125400,0,109,109,109,109,0
20250324,125300,0,109,109,109,109,0
20250324,125200,0,109,109,109,109,0
20250324,125100,0,109,109,109,109,0
20250324,125000,0,109,109,109,109,0
20250324,124900,0,109,109,109,109,0
20250324,124800,0,109,109,109,109,0
20250324,124700,0,109,109,109,109,0
20250324,124600,0,109,109,109,109,0
20250324,124500,0,109,109,109,109,0
20250324,124400,0,109,109,109,109,0
20250324,124300,0,109,109,109,109,0
20250324,124200,0,109,109,109,109,0
20250324,124100,0,109,109,109,109,0
20250324,124000,0,109,109,109,109,0
20250324,123900,0,109,109,109,109,0
20250324,123800,0,109,109,109,109,0
20250324,123700,0,109,109,109,109,0
20250324,123600,0,109,109,109,109,0
20250324,123500,0,109,109,109,109,0
20250324,123400,0,109,109,109,109,0
20250324,123300,0,109,109,109,109,0
20250324,123200,0,109,109,109,109,0
20250324,123100,0,109,109,109,109,0
20250324,123000,0,109,109,109,109,0
20250324,122900,0,109,109,109,109,0
20250324,122800,0,109,109,109,109,0
20250324,122700,0,109,109,109,109,0
20250324,122600,0,109,109,109,109,0
20250324,122500,0,109,109,109,109,0
20250324,122400,0,109,109,109,109,0
20250324,122300,0,109,109,109,109,0
20250324,122200,0,109,109,109,109,0
20250324,122100,0,109,109,109,109,0
20250324,122000,0,109,109,109,109,0
20250324,121900,0,109,109,109,109,0
20250324,121800,0,109,109,109,109,0
20250324,121700,0,109,109,109,109,0
20250324,121600,0,109,109,109,109,0
20250324,121500,0,109,109,109,109,0
20250324,121400,0,109,109,109,109,0
20250324,121300,0,109,109,109,109,0
20250324,121200,0,109,109,109,109,0
20250324,121100,0,109,109,109,109,0
20250324,121000,0,109,109,109,109,0
20250324,120900,0,109,109,109,109,0
20250324,120800,0,109,109,109,109,0
20250324,120700,0,109,109,109,109,0
20250324,120600,0,109,109,109,109,0
20250324,120500,0,109,109,109,109,0
20250324,120400,0,109,109,109,109,0
20250324,120300,0,109,109,109,109,0
20250324,120200,0,109,109,109,109,0
20250324,120100,0,109,109,109,109,0
20250324,120000,0,109,109,109,109,0
20250324,115900,0,109,109,109,109,0
20250324,115800,0,109,109,109,109,0
20250324,115700,0,109,109,109,109,0
20250324,115600,0,109,109,109,109,0
20250324,115500,0,109,109,109,109,0
20250324,115400,0,109,109,109,109,0
20250324,115300,0,109,109,109,109,0
20250324,115200,0,109,109,109,109,0
20250324,115100,0,109,109,109,109,0
20250324,115000,0,109,109,109,109,0
20250324,114900,0,109,109,109,109,0
20250324,114800,0,109,109,109,109,0
20250324,114700,0,109,109,109,109,0
20250324,114600,0,109,109,109,109,0
20250324,114500,0,109,109,109,109,0
20250324,114400,0,109,109,109,109,0
20250324,114300,0,109,109,109,109,0
20250324,114200,0,109,109,109,109,0
20250324,114100,0,109,109,109,109,0
20250324,114000,0,109,109,109,109,0
20250324,113900,0,109,109,109,109,0
20250324,113800,0,109,109,109,109,0
20250324,113700,0,109,109,109,109,0
20250324,113600,0,109,109,109,109,0
20250324,113500,0,109,109,109,109,0
20250324,113400,0,109,109,109,109,0
20250324,113300,0,109,109,109,109,0
20250324,113200,0,109,109,109,109,0
20250324,113100,0,109,109,109,109,0
20250324,113000,0,109,109,109,109,0
20250324,112900,0,109,109,109,109,0
20250324,112800,0,109,109,109,109,0
20250324,112700,0,109,109,109,109,0
20250324,112600,0,109,109,109,109,0
20250324,112500,0,109,109,109,109,0
20250324,112400,0,109,109,109,109,0
20250324,112300,0,109,109,109,109,0
20250324,112200,0,109,109,109,109,0
20250324,112100,0,109,109,109,109,0
20250324,112000,0,109,109,109,109,0
20250324,111900,0,109,109,109,109,0
20250324,111800,0,109,109,109,109,0
20250324,111700,0,109,109,109,109,0
20250324,111600,0,109,109,109,109,0
20250324,111500,0,109,109,109,109,0
20250324,111400,0,109,109,109,109,0
20250324,111300,0,109,109,109,109,0
20250324,111200,0,109,109,109,109,0
20250324,111100,0,109,109,109,109,0
20250324,111000,0,109,109,109,109,0
20250324,110900,0,109,109,109,109,0
20250324,110800,0,109,109,109,109,0
20250324,110700,0,109,109,109,109,0
20250324,110600,0,109,109,109,109,0
20250324,110500,0,109,109,109,109,0
20250324,110400,0,109,109,109,109,0
20250324,110300,0,109,109,109,109,0
20250324,110200,0,109,109,109,109,0
20250324,110100,0,109,109,109,109,0
20250324,110000,0,109,109,109,109,0
20250324,105900,0,109,109,109,109,0
20250324,105800,0,109,109,109,109,0
20250324,105700,0,109,109,109,109,0
20250324,105600,0,109,109,109,109,0
20250324,105500,0,109,109,109,109,0
20250324,105400,0,109,109,109,109,0
20250324,105300,0,109,109,109,109,0
20250324,105200,0,109,109,109,109,0
20250324,105100,0,109,109,109,109,0
20250324,105000,0,109,109,109,109,0
20250324,104900,0,109,109,109,109,0
20250324,104800,0,109,109,109,109,0
20250324,104700,0,109,109,109,109,0
20250324,104600,0,109,109,109,109,0
20250324,104500,0,109,109,109,109,0
20250324,104400,0,109,109,109,109,0
20250324,104300,0,109,109,109,109,0
20250324,104200,0,109,109,109,109,0
20250324,104100,0,109,109,109,109,0
20250324,104000,0,109,109,109,109,0
20250324,103900,0,109,109,109,109,0
20250324,103800,0,109,109,109,109,0
20250324,103700,0,109,109,109,109,0
20250324,103600,0,109,109,109,109,0
20250324,103500,0,109,109,109,109,0
20250324,103400,0,109,109,109,109,0
20250324,103300,0,109,109,109,109,0
20250324,103200,0,109,109,109,109,0
20250324,103100,0,109,109,109,109,0
20250324,103000,0,109,109,109,109,0
20250324,102900,0,109,109,109,109,0
20250324,102800,0,109,109,109,109,0
20250324,102700,0,109,109,109,109,0
20250324,102600,0,109,109,109,109,0
20250324,102500,0,109,109,109,109,0
20250324,102400,0,109,109,109,109,0
20250324,102300,0,109,109,109,109,0
20250324,102200,0,109,109,109,109,0
20250324,102100,0,109,109,109,109,0
20250324,102000,0,109,109,109,109,0
20250324,101900,0,109,109,109,109,0
20250324,101800,0,109,109,109,109,0
20250324,101700,0,109,109,109,109,0
20250324,101600,0,109,109,109,109,0
20250324,101500,0,109,109,109,109,0
20250324,101400,0,109,109,109,109,0
20250324,101300,0,109,109,109,109,0
20250324,101200,0,109,109,109,109,0
20250324,101100,0,109,109,109,109,0
20250324,101000,0,109,109,109,109,0
20250324,100900,0,109,109,109,109,0
20250324,100800,0,109,109,109,109,0
20250324,100700,0,109,109,109,109,0
20250324,100600,0,109,109,109,109,0
20250324,100500,0,109,109,109,109,0
20250324,100400,0,109,109,109,109,0
20250324,100300,0,109,109,109,109,0
20250324,100200,0,109,109,109,109,0
20250324,100100,0,109,109,109,109,0
20250324,100000,0,109,109,109,109,0
20250324,095900,0,109,109,109,109,0
20250324,095800,0,109,109,109,109,0
20250324,095700,0,109,109,109,109,0
20250324,095600,0,109,109,109,109,0
20250324,095500,0,109,109,109,109,0
20250324,095400,0,109,109,109,109,0
20250324,095300,0,109,109,109,109,0
20250324,095200,0,109,109,109,109,0
20250324,095100,0,109,109,109,109,0
20250324,095000,0,109,109,109,109,0
20250324,094900,0,109,109,109,109,0
20250324,094800,0,109,109,109,109,0
20250324,094700,0,109,109,109,109,0
20250324,094600,0,109,109,109,109,0
20250324,094500,0,109,109,109,109,0
20250324,094400,0,109,109,109,109,0
20250324,094300,0,109,109,109,109,0
20250324,094200,0,109,109,109,109,0
20250324,094100,0,109,109,109,109,0
20250324,094000,0,109,109,109,109,0
20250324,093900,0,109,109,109,109,0
20250324,093800,0,109,109,109,109,0
20250324,093700,0,109,109,109,109,0
20250324,093600,0,109,109,109,109,0
20250324,093500,0,109,109,109,109,0
20250324,093400,0,109,109,109,109,0
20250324,093300,0,109,109,109,109,0
20250324,093200,0,109,109,109,109,0
20250324,093100,0,109,109,109,109,0
20250324,093000,0,109,109,109,109,0
20250324,092900,0,109,109,109,109,0
20250324,092800,0,109,109,109,109,0
20250324,092700,0,109,109,109,109,0
20250324,092600,0,109,109,109,109,0
20250324,092500,0,109,109,109,109,0
20250324,092400,0,109,109,109,109,0
20250324,092300,0,109,109,109,109,0
20250324,092200,0,109,109,109,109,0
20250324,092100,0,109,109,109,109,0
20250324,092000,0,109,109,109,109,0
20250324,091900,0,109,109,109,109,0
20250324,091800,0,109,109,109,109,0
20250324,091700,0,109,109,109,109,0
20250324,091600,0,109,109,109,109,0
20250324,091500,0,109,109,109,109,0
20250324,091400,0,109,109,109,109,0
20250324,091300,0,109,109,109,109,0
20250324,091200,0,109,109,109,109,0
20250324,091100,0,109,109,109,109,0
20250324,091000,0,109,109,109,109,0
20250324,090900,0,109,109,109,109,0
20250324,090800,0,109,109,109,109,0
20250324,090700,0,109,109,109,109,0
20250324,090600,0,109,109,109,109,0
20250324,090500,0,109,109,109,109,0
20250324,090400,0,109,109,109,109,0
20250324,090300,0,109,109,109,109,0
20250324,090200,0,109,109,109,109,0
20250324,090100,0,109,109,109,109,0
20250324,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 190800 0 109 109 109 109 0
3 20250324 190700 0 109 109 109 109 0
4 20250324 190600 0 109 109 109 109 0
5 20250324 190500 0 109 109 109 109 0
6 20250324 190400 0 109 109 109 109 0
7 20250324 190300 0 109 109 109 109 0
8 20250324 190200 0 109 109 109 109 0
9 20250324 190100 0 109 109 109 109 0
10 20250324 190000 0 109 109 109 109 0
11 20250324 185900 0 109 109 109 109 0
12 20250324 185800 0 109 109 109 109 0
13 20250324 185700 0 109 109 109 109 0
14 20250324 185600 0 109 109 109 109 0
15 20250324 185500 0 109 109 109 109 0
16 20250324 185400 0 109 109 109 109 0
17 20250324 185300 0 109 109 109 109 0
18 20250324 185200 0 109 109 109 109 0
19 20250324 185100 0 109 109 109 109 0
20 20250324 185000 0 109 109 109 109 0
21 20250324 184900 0 109 109 109 109 0
22 20250324 184800 0 109 109 109 109 0
23 20250324 184700 0 109 109 109 109 0
24 20250324 184600 0 109 109 109 109 0
25 20250324 184500 0 109 109 109 109 0
26 20250324 184400 0 109 109 109 109 0
27 20250324 184300 0 109 109 109 109 0
28 20250324 184200 0 109 109 109 109 0
29 20250324 184100 0 109 109 109 109 0
30 20250324 184000 0 109 109 109 109 0
31 20250324 183900 0 109 109 109 109 0
32 20250324 183800 0 109 109 109 109 0
33 20250324 183700 0 109 109 109 109 0
34 20250324 183600 0 109 109 109 109 0
35 20250324 183500 0 109 109 109 109 0
36 20250324 183400 0 109 109 109 109 0
37 20250324 183300 0 109 109 109 109 0
38 20250324 183200 0 109 109 109 109 0
39 20250324 183100 0 109 109 109 109 0
40 20250324 183000 0 109 109 109 109 0
41 20250324 182900 0 109 109 109 109 0
42 20250324 182800 0 109 109 109 109 0
43 20250324 182700 0 109 109 109 109 0
44 20250324 182600 0 109 109 109 109 0
45 20250324 182500 0 109 109 109 109 0
46 20250324 182400 0 109 109 109 109 0
47 20250324 182300 0 109 109 109 109 0
48 20250324 182200 0 109 109 109 109 0
49 20250324 182100 0 109 109 109 109 0
50 20250324 182000 0 109 109 109 109 0
51 20250324 181900 0 109 109 109 109 0
52 20250324 181800 0 109 109 109 109 0
53 20250324 181700 0 109 109 109 109 0
54 20250324 181600 0 109 109 109 109 0
55 20250324 181500 0 109 109 109 109 0
56 20250324 181400 0 109 109 109 109 0
57 20250324 181300 0 109 109 109 109 0
58 20250324 181200 0 109 109 109 109 0
59 20250324 181100 0 109 109 109 109 0
60 20250324 181000 0 109 109 109 109 0
61 20250324 180900 0 109 109 109 109 0
62 20250324 180800 0 109 109 109 109 0
63 20250324 180700 0 109 109 109 109 0
64 20250324 180600 0 109 109 109 109 0
65 20250324 180500 0 109 109 109 109 0
66 20250324 180400 0 109 109 109 109 0
67 20250324 180300 0 109 109 109 109 0
68 20250324 180200 0 109 109 109 109 0
69 20250324 180100 0 109 109 109 109 0
70 20250324 180000 0 109 109 109 109 0
71 20250324 175900 0 109 109 109 109 0
72 20250324 175800 0 109 109 109 109 0
73 20250324 175700 0 109 109 109 109 0
74 20250324 175600 0 109 109 109 109 0
75 20250324 175500 0 109 109 109 109 0
76 20250324 175400 0 109 109 109 109 0
77 20250324 175300 0 109 109 109 109 0
78 20250324 175200 0 109 109 109 109 0
79 20250324 175100 0 109 109 109 109 0
80 20250324 175000 0 109 109 109 109 0
81 20250324 174900 0 109 109 109 109 0
82 20250324 174800 0 109 109 109 109 0
83 20250324 174700 0 109 109 109 109 0
84 20250324 174600 0 109 109 109 109 0
85 20250324 174500 0 109 109 109 109 0
86 20250324 174400 0 109 109 109 109 0
87 20250324 174300 0 109 109 109 109 0
88 20250324 174200 0 109 109 109 109 0
89 20250324 174100 0 109 109 109 109 0
90 20250324 174000 0 109 109 109 109 0
91 20250324 173900 0 109 109 109 109 0
92 20250324 173800 0 109 109 109 109 0
93 20250324 173700 0 109 109 109 109 0
94 20250324 173600 0 109 109 109 109 0
95 20250324 173500 0 109 109 109 109 0
96 20250324 173400 0 109 109 109 109 0
97 20250324 173300 0 109 109 109 109 0
98 20250324 173200 0 109 109 109 109 0
99 20250324 173100 0 109 109 109 109 0
100 20250324 173000 0 109 109 109 109 0
101 20250324 172900 0 109 109 109 109 0
102 20250324 172800 0 109 109 109 109 0
103 20250324 172700 0 109 109 109 109 0
104 20250324 172600 0 109 109 109 109 0
105 20250324 172500 0 109 109 109 109 0
106 20250324 172400 0 109 109 109 109 0
107 20250324 172300 0 109 109 109 109 0
108 20250324 172200 0 109 109 109 109 0
109 20250324 172100 0 109 109 109 109 0
110 20250324 172000 0 109 109 109 109 0
111 20250324 171900 0 109 109 109 109 0
112 20250324 171800 0 109 109 109 109 0
113 20250324 171700 0 109 109 109 109 0
114 20250324 171600 0 109 109 109 109 0
115 20250324 171500 0 109 109 109 109 0
116 20250324 171400 0 109 109 109 109 0
117 20250324 171300 0 109 109 109 109 0
118 20250324 171200 0 109 109 109 109 0
119 20250324 171100 0 109 109 109 109 0
120 20250324 171000 0 109 109 109 109 0
121 20250324 170900 0 109 109 109 109 0
122 20250324 170800 0 109 109 109 109 0
123 20250324 170700 0 109 109 109 109 0
124 20250324 170600 0 109 109 109 109 0
125 20250324 170500 0 109 109 109 109 0
126 20250324 170400 0 109 109 109 109 0
127 20250324 170300 0 109 109 109 109 0
128 20250324 170200 0 109 109 109 109 0
129 20250324 170100 0 109 109 109 109 0
130 20250324 170000 0 109 109 109 109 0
131 20250324 165900 0 109 109 109 109 0
132 20250324 165800 0 109 109 109 109 0
133 20250324 165700 0 109 109 109 109 0
134 20250324 165600 0 109 109 109 109 0
135 20250324 165500 0 109 109 109 109 0
136 20250324 165400 0 109 109 109 109 0
137 20250324 165300 0 109 109 109 109 0
138 20250324 165200 0 109 109 109 109 0
139 20250324 165100 0 109 109 109 109 0
140 20250324 165000 0 109 109 109 109 0
141 20250324 164900 0 109 109 109 109 0
142 20250324 164800 0 109 109 109 109 0
143 20250324 164700 0 109 109 109 109 0
144 20250324 164600 0 109 109 109 109 0
145 20250324 164500 0 109 109 109 109 0
146 20250324 164400 0 109 109 109 109 0
147 20250324 164300 0 109 109 109 109 0
148 20250324 164200 0 109 109 109 109 0
149 20250324 164100 0 109 109 109 109 0
150 20250324 164000 0 109 109 109 109 0
151 20250324 163900 0 109 109 109 109 0
152 20250324 163800 0 109 109 109 109 0
153 20250324 163700 0 109 109 109 109 0
154 20250324 163600 0 109 109 109 109 0
155 20250324 163500 0 109 109 109 109 0
156 20250324 163400 0 109 109 109 109 0
157 20250324 163300 0 109 109 109 109 0
158 20250324 163200 0 109 109 109 109 0
159 20250324 163100 0 109 109 109 109 0
160 20250324 163000 0 109 109 109 109 0
161 20250324 162900 0 109 109 109 109 0
162 20250324 162800 0 109 109 109 109 0
163 20250324 162700 0 109 109 109 109 0
164 20250324 162600 0 109 109 109 109 0
165 20250324 162500 0 109 109 109 109 0
166 20250324 162400 0 109 109 109 109 0
167 20250324 162300 0 109 109 109 109 0
168 20250324 162200 0 109 109 109 109 0
169 20250324 162100 0 109 109 109 109 0
170 20250324 162000 0 109 109 109 109 0
171 20250324 161900 0 109 109 109 109 0
172 20250324 161800 0 109 109 109 109 0
173 20250324 161700 0 109 109 109 109 0
174 20250324 161600 0 109 109 109 109 0
175 20250324 161500 0 109 109 109 109 0
176 20250324 161400 0 109 109 109 109 0
177 20250324 161300 0 109 109 109 109 0
178 20250324 161200 0 109 109 109 109 0
179 20250324 161100 0 109 109 109 109 0
180 20250324 161000 0 109 109 109 109 0
181 20250324 160900 0 109 109 109 109 0
182 20250324 160800 0 109 109 109 109 0
183 20250324 160700 0 109 109 109 109 0
184 20250324 160600 0 109 109 109 109 0
185 20250324 160500 0 109 109 109 109 0
186 20250324 160400 0 109 109 109 109 0
187 20250324 160300 0 109 109 109 109 0
188 20250324 160200 0 109 109 109 109 0
189 20250324 160100 0 109 109 109 109 0
190 20250324 160000 0 109 109 109 109 0
191 20250324 155900 0 109 109 109 109 0
192 20250324 155800 0 109 109 109 109 0
193 20250324 155700 0 109 109 109 109 0
194 20250324 155600 0 109 109 109 109 0
195 20250324 155500 0 109 109 109 109 0
196 20250324 155400 0 109 109 109 109 0
197 20250324 155300 0 109 109 109 109 0
198 20250324 155200 0 109 109 109 109 0
199 20250324 155100 0 109 109 109 109 0
200 20250324 155000 0 109 109 109 109 0
201 20250324 154900 0 109 109 109 109 0
202 20250324 154800 0 109 109 109 109 0
203 20250324 154700 0 109 109 109 109 0
204 20250324 154600 0 109 109 109 109 0
205 20250324 154500 0 109 109 109 109 0
206 20250324 154400 0 109 109 109 109 0
207 20250324 154300 0 109 109 109 109 0
208 20250324 154200 0 109 109 109 109 0
209 20250324 154100 0 109 109 109 109 0
210 20250324 154000 0 109 109 109 109 0
211 20250324 153900 0 109 109 109 109 0
212 20250324 153800 0 109 109 109 109 0
213 20250324 153700 0 109 109 109 109 0
214 20250324 153600 0 109 109 109 109 0
215 20250324 153500 0 109 109 109 109 0
216 20250324 153400 0 109 109 109 109 0
217 20250324 153300 0 109 109 109 109 0
218 20250324 153200 0 109 109 109 109 0
219 20250324 153100 0 109 109 109 109 0
220 20250324 153000 0 109 109 109 109 0
221 20250324 152900 0 109 109 109 109 0
222 20250324 152800 0 109 109 109 109 0
223 20250324 152700 0 109 109 109 109 0
224 20250324 152600 0 109 109 109 109 0
225 20250324 152500 0 109 109 109 109 0
226 20250324 152400 0 109 109 109 109 0
227 20250324 152300 0 109 109 109 109 0
228 20250324 152200 0 109 109 109 109 0
229 20250324 152100 0 109 109 109 109 0
230 20250324 152000 0 109 109 109 109 0
231 20250324 151900 0 109 109 109 109 0
232 20250324 151800 0 109 109 109 109 0
233 20250324 151700 0 109 109 109 109 0
234 20250324 151600 0 109 109 109 109 0
235 20250324 151500 0 109 109 109 109 0
236 20250324 151400 0 109 109 109 109 0
237 20250324 151300 0 109 109 109 109 0
238 20250324 151200 0 109 109 109 109 0
239 20250324 151100 0 109 109 109 109 0
240 20250324 151000 0 109 109 109 109 0
241 20250324 150900 0 109 109 109 109 0
242 20250324 150800 0 109 109 109 109 0
243 20250324 150700 0 109 109 109 109 0
244 20250324 150600 0 109 109 109 109 0
245 20250324 150500 0 109 109 109 109 0
246 20250324 150400 0 109 109 109 109 0
247 20250324 150300 0 109 109 109 109 0
248 20250324 150200 0 109 109 109 109 0
249 20250324 150100 0 109 109 109 109 0
250 20250324 150000 0 109 109 109 109 0
251 20250324 145900 0 109 109 109 109 0
252 20250324 145800 0 109 109 109 109 0
253 20250324 145700 0 109 109 109 109 0
254 20250324 145600 0 109 109 109 109 0
255 20250324 145500 0 109 109 109 109 0
256 20250324 145400 0 109 109 109 109 0
257 20250324 145300 0 109 109 109 109 0
258 20250324 145200 0 109 109 109 109 0
259 20250324 145100 0 109 109 109 109 0
260 20250324 145000 0 109 109 109 109 0
261 20250324 144900 0 109 109 109 109 0
262 20250324 144800 0 109 109 109 109 0
263 20250324 144700 0 109 109 109 109 0
264 20250324 144600 0 109 109 109 109 0
265 20250324 144500 0 109 109 109 109 0
266 20250324 144400 0 109 109 109 109 0
267 20250324 144300 0 109 109 109 109 0
268 20250324 144200 0 109 109 109 109 0
269 20250324 144100 0 109 109 109 109 0
270 20250324 144000 0 109 109 109 109 0
271 20250324 143900 0 109 109 109 109 0
272 20250324 143800 0 109 109 109 109 0
273 20250324 143700 0 109 109 109 109 0
274 20250324 143600 0 109 109 109 109 0
275 20250324 143500 0 109 109 109 109 0
276 20250324 143400 0 109 109 109 109 0
277 20250324 143300 0 109 109 109 109 0
278 20250324 143200 0 109 109 109 109 0
279 20250324 143100 0 109 109 109 109 0
280 20250324 143000 0 109 109 109 109 0
281 20250324 142900 0 109 109 109 109 0
282 20250324 142800 0 109 109 109 109 0
283 20250324 142700 0 109 109 109 109 0
284 20250324 142600 0 109 109 109 109 0
285 20250324 142500 0 109 109 109 109 0
286 20250324 142400 0 109 109 109 109 0
287 20250324 142300 0 109 109 109 109 0
288 20250324 142200 0 109 109 109 109 0
289 20250324 142100 0 109 109 109 109 0
290 20250324 142000 0 109 109 109 109 0
291 20250324 141900 0 109 109 109 109 0
292 20250324 141800 0 109 109 109 109 0
293 20250324 141700 0 109 109 109 109 0
294 20250324 141600 0 109 109 109 109 0
295 20250324 141500 0 109 109 109 109 0
296 20250324 141400 0 109 109 109 109 0
297 20250324 141300 0 109 109 109 109 0
298 20250324 141200 0 109 109 109 109 0
299 20250324 141100 0 109 109 109 109 0
300 20250324 141000 0 109 109 109 109 0
301 20250324 140900 0 109 109 109 109 0
302 20250324 140800 0 109 109 109 109 0
303 20250324 140700 0 109 109 109 109 0
304 20250324 140600 0 109 109 109 109 0
305 20250324 140500 0 109 109 109 109 0
306 20250324 140400 0 109 109 109 109 0
307 20250324 140300 0 109 109 109 109 0
308 20250324 140200 0 109 109 109 109 0
309 20250324 140100 0 109 109 109 109 0
310 20250324 140000 0 109 109 109 109 0
311 20250324 135900 0 109 109 109 109 0
312 20250324 135800 0 109 109 109 109 0
313 20250324 135700 0 109 109 109 109 0
314 20250324 135600 0 109 109 109 109 0
315 20250324 135500 0 109 109 109 109 0
316 20250324 135400 0 109 109 109 109 0
317 20250324 135300 0 109 109 109 109 0
318 20250324 135200 0 109 109 109 109 0
319 20250324 135100 0 109 109 109 109 0
320 20250324 135000 0 109 109 109 109 0
321 20250324 134900 0 109 109 109 109 0
322 20250324 134800 0 109 109 109 109 0
323 20250324 134700 0 109 109 109 109 0
324 20250324 134600 0 109 109 109 109 0
325 20250324 134500 0 109 109 109 109 0
326 20250324 134400 0 109 109 109 109 0
327 20250324 134300 0 109 109 109 109 0
328 20250324 134200 0 109 109 109 109 0
329 20250324 134100 0 109 109 109 109 0
330 20250324 134000 0 109 109 109 109 0
331 20250324 133900 0 109 109 109 109 0
332 20250324 133800 0 109 109 109 109 0
333 20250324 133700 0 109 109 109 109 0
334 20250324 133600 0 109 109 109 109 0
335 20250324 133500 0 109 109 109 109 0
336 20250324 133400 0 109 109 109 109 0
337 20250324 133300 0 109 109 109 109 0
338 20250324 133200 0 109 109 109 109 0
339 20250324 133100 0 109 109 109 109 0
340 20250324 133000 0 109 109 109 109 0
341 20250324 132900 0 109 109 109 109 0
342 20250324 132800 0 109 109 109 109 0
343 20250324 132700 0 109 109 109 109 0
344 20250324 132600 0 109 109 109 109 0
345 20250324 132500 0 109 109 109 109 0
346 20250324 132400 0 109 109 109 109 0
347 20250324 132300 0 109 109 109 109 0
348 20250324 132200 0 109 109 109 109 0
349 20250324 132100 0 109 109 109 109 0
350 20250324 132000 0 109 109 109 109 0
351 20250324 131900 0 109 109 109 109 0
352 20250324 131800 0 109 109 109 109 0
353 20250324 131700 0 109 109 109 109 0
354 20250324 131600 0 109 109 109 109 0
355 20250324 131500 0 109 109 109 109 0
356 20250324 131400 0 109 109 109 109 0
357 20250324 131300 0 109 109 109 109 0
358 20250324 131200 0 109 109 109 109 0
359 20250324 131100 0 109 109 109 109 0
360 20250324 131000 0 109 109 109 109 0
361 20250324 130900 0 109 109 109 109 0
362 20250324 130800 0 109 109 109 109 0
363 20250324 130700 0 109 109 109 109 0
364 20250324 130600 0 109 109 109 109 0
365 20250324 130500 0 109 109 109 109 0
366 20250324 130400 0 109 109 109 109 0
367 20250324 130300 0 109 109 109 109 0
368 20250324 130200 0 109 109 109 109 0
369 20250324 130100 0 109 109 109 109 0
370 20250324 130000 0 109 109 109 109 0
371 20250324 125900 0 109 109 109 109 0
372 20250324 125800 0 109 109 109 109 0
373 20250324 125700 0 109 109 109 109 0
374 20250324 125600 0 109 109 109 109 0
375 20250324 125500 0 109 109 109 109 0
376 20250324 125400 0 109 109 109 109 0
377 20250324 125300 0 109 109 109 109 0
378 20250324 125200 0 109 109 109 109 0
379 20250324 125100 0 109 109 109 109 0
380 20250324 125000 0 109 109 109 109 0
381 20250324 124900 0 109 109 109 109 0
382 20250324 124800 0 109 109 109 109 0
383 20250324 124700 0 109 109 109 109 0
384 20250324 124600 0 109 109 109 109 0
385 20250324 124500 0 109 109 109 109 0
386 20250324 124400 0 109 109 109 109 0
387 20250324 124300 0 109 109 109 109 0
388 20250324 124200 0 109 109 109 109 0
389 20250324 124100 0 109 109 109 109 0
390 20250324 124000 0 109 109 109 109 0
391 20250324 123900 0 109 109 109 109 0
392 20250324 123800 0 109 109 109 109 0
393 20250324 123700 0 109 109 109 109 0
394 20250324 123600 0 109 109 109 109 0
395 20250324 123500 0 109 109 109 109 0
396 20250324 123400 0 109 109 109 109 0
397 20250324 123300 0 109 109 109 109 0
398 20250324 123200 0 109 109 109 109 0
399 20250324 123100 0 109 109 109 109 0
400 20250324 123000 0 109 109 109 109 0
401 20250324 122900 0 109 109 109 109 0
402 20250324 122800 0 109 109 109 109 0
403 20250324 122700 0 109 109 109 109 0
404 20250324 122600 0 109 109 109 109 0
405 20250324 122500 0 109 109 109 109 0
406 20250324 122400 0 109 109 109 109 0
407 20250324 122300 0 109 109 109 109 0
408 20250324 122200 0 109 109 109 109 0
409 20250324 122100 0 109 109 109 109 0
410 20250324 122000 0 109 109 109 109 0
411 20250324 121900 0 109 109 109 109 0
412 20250324 121800 0 109 109 109 109 0
413 20250324 121700 0 109 109 109 109 0
414 20250324 121600 0 109 109 109 109 0
415 20250324 121500 0 109 109 109 109 0
416 20250324 121400 0 109 109 109 109 0
417 20250324 121300 0 109 109 109 109 0
418 20250324 121200 0 109 109 109 109 0
419 20250324 121100 0 109 109 109 109 0
420 20250324 121000 0 109 109 109 109 0
421 20250324 120900 0 109 109 109 109 0
422 20250324 120800 0 109 109 109 109 0
423 20250324 120700 0 109 109 109 109 0
424 20250324 120600 0 109 109 109 109 0
425 20250324 120500 0 109 109 109 109 0
426 20250324 120400 0 109 109 109 109 0
427 20250324 120300 0 109 109 109 109 0
428 20250324 120200 0 109 109 109 109 0
429 20250324 120100 0 109 109 109 109 0
430 20250324 120000 0 109 109 109 109 0
431 20250324 115900 0 109 109 109 109 0
432 20250324 115800 0 109 109 109 109 0
433 20250324 115700 0 109 109 109 109 0
434 20250324 115600 0 109 109 109 109 0
435 20250324 115500 0 109 109 109 109 0
436 20250324 115400 0 109 109 109 109 0
437 20250324 115300 0 109 109 109 109 0
438 20250324 115200 0 109 109 109 109 0
439 20250324 115100 0 109 109 109 109 0
440 20250324 115000 0 109 109 109 109 0
441 20250324 114900 0 109 109 109 109 0
442 20250324 114800 0 109 109 109 109 0
443 20250324 114700 0 109 109 109 109 0
444 20250324 114600 0 109 109 109 109 0
445 20250324 114500 0 109 109 109 109 0
446 20250324 114400 0 109 109 109 109 0
447 20250324 114300 0 109 109 109 109 0
448 20250324 114200 0 109 109 109 109 0
449 20250324 114100 0 109 109 109 109 0
450 20250324 114000 0 109 109 109 109 0
451 20250324 113900 0 109 109 109 109 0
452 20250324 113800 0 109 109 109 109 0
453 20250324 113700 0 109 109 109 109 0
454 20250324 113600 0 109 109 109 109 0
455 20250324 113500 0 109 109 109 109 0
456 20250324 113400 0 109 109 109 109 0
457 20250324 113300 0 109 109 109 109 0
458 20250324 113200 0 109 109 109 109 0
459 20250324 113100 0 109 109 109 109 0
460 20250324 113000 0 109 109 109 109 0
461 20250324 112900 0 109 109 109 109 0
462 20250324 112800 0 109 109 109 109 0
463 20250324 112700 0 109 109 109 109 0
464 20250324 112600 0 109 109 109 109 0
465 20250324 112500 0 109 109 109 109 0
466 20250324 112400 0 109 109 109 109 0
467 20250324 112300 0 109 109 109 109 0
468 20250324 112200 0 109 109 109 109 0
469 20250324 112100 0 109 109 109 109 0
470 20250324 112000 0 109 109 109 109 0
471 20250324 111900 0 109 109 109 109 0
472 20250324 111800 0 109 109 109 109 0
473 20250324 111700 0 109 109 109 109 0
474 20250324 111600 0 109 109 109 109 0
475 20250324 111500 0 109 109 109 109 0
476 20250324 111400 0 109 109 109 109 0
477 20250324 111300 0 109 109 109 109 0
478 20250324 111200 0 109 109 109 109 0
479 20250324 111100 0 109 109 109 109 0
480 20250324 111000 0 109 109 109 109 0
481 20250324 110900 0 109 109 109 109 0
482 20250324 110800 0 109 109 109 109 0
483 20250324 110700 0 109 109 109 109 0
484 20250324 110600 0 109 109 109 109 0
485 20250324 110500 0 109 109 109 109 0
486 20250324 110400 0 109 109 109 109 0
487 20250324 110300 0 109 109 109 109 0
488 20250324 110200 0 109 109 109 109 0
489 20250324 110100 0 109 109 109 109 0
490 20250324 110000 0 109 109 109 109 0
491 20250324 105900 0 109 109 109 109 0
492 20250324 105800 0 109 109 109 109 0
493 20250324 105700 0 109 109 109 109 0
494 20250324 105600 0 109 109 109 109 0
495 20250324 105500 0 109 109 109 109 0
496 20250324 105400 0 109 109 109 109 0
497 20250324 105300 0 109 109 109 109 0
498 20250324 105200 0 109 109 109 109 0
499 20250324 105100 0 109 109 109 109 0
500 20250324 105000 0 109 109 109 109 0
501 20250324 104900 0 109 109 109 109 0
502 20250324 104800 0 109 109 109 109 0
503 20250324 104700 0 109 109 109 109 0
504 20250324 104600 0 109 109 109 109 0
505 20250324 104500 0 109 109 109 109 0
506 20250324 104400 0 109 109 109 109 0
507 20250324 104300 0 109 109 109 109 0
508 20250324 104200 0 109 109 109 109 0
509 20250324 104100 0 109 109 109 109 0
510 20250324 104000 0 109 109 109 109 0
511 20250324 103900 0 109 109 109 109 0
512 20250324 103800 0 109 109 109 109 0
513 20250324 103700 0 109 109 109 109 0
514 20250324 103600 0 109 109 109 109 0
515 20250324 103500 0 109 109 109 109 0
516 20250324 103400 0 109 109 109 109 0
517 20250324 103300 0 109 109 109 109 0
518 20250324 103200 0 109 109 109 109 0
519 20250324 103100 0 109 109 109 109 0
520 20250324 103000 0 109 109 109 109 0
521 20250324 102900 0 109 109 109 109 0
522 20250324 102800 0 109 109 109 109 0
523 20250324 102700 0 109 109 109 109 0
524 20250324 102600 0 109 109 109 109 0
525 20250324 102500 0 109 109 109 109 0
526 20250324 102400 0 109 109 109 109 0
527 20250324 102300 0 109 109 109 109 0
528 20250324 102200 0 109 109 109 109 0
529 20250324 102100 0 109 109 109 109 0
530 20250324 102000 0 109 109 109 109 0
531 20250324 101900 0 109 109 109 109 0
532 20250324 101800 0 109 109 109 109 0
533 20250324 101700 0 109 109 109 109 0
534 20250324 101600 0 109 109 109 109 0
535 20250324 101500 0 109 109 109 109 0
536 20250324 101400 0 109 109 109 109 0
537 20250324 101300 0 109 109 109 109 0
538 20250324 101200 0 109 109 109 109 0
539 20250324 101100 0 109 109 109 109 0
540 20250324 101000 0 109 109 109 109 0
541 20250324 100900 0 109 109 109 109 0
542 20250324 100800 0 109 109 109 109 0
543 20250324 100700 0 109 109 109 109 0
544 20250324 100600 0 109 109 109 109 0
545 20250324 100500 0 109 109 109 109 0
546 20250324 100400 0 109 109 109 109 0
547 20250324 100300 0 109 109 109 109 0
548 20250324 100200 0 109 109 109 109 0
549 20250324 100100 0 109 109 109 109 0
550 20250324 100000 0 109 109 109 109 0
551 20250324 095900 0 109 109 109 109 0
552 20250324 095800 0 109 109 109 109 0
553 20250324 095700 0 109 109 109 109 0
554 20250324 095600 0 109 109 109 109 0
555 20250324 095500 0 109 109 109 109 0
556 20250324 095400 0 109 109 109 109 0
557 20250324 095300 0 109 109 109 109 0
558 20250324 095200 0 109 109 109 109 0
559 20250324 095100 0 109 109 109 109 0
560 20250324 095000 0 109 109 109 109 0
561 20250324 094900 0 109 109 109 109 0
562 20250324 094800 0 109 109 109 109 0
563 20250324 094700 0 109 109 109 109 0
564 20250324 094600 0 109 109 109 109 0
565 20250324 094500 0 109 109 109 109 0
566 20250324 094400 0 109 109 109 109 0
567 20250324 094300 0 109 109 109 109 0
568 20250324 094200 0 109 109 109 109 0
569 20250324 094100 0 109 109 109 109 0
570 20250324 094000 0 109 109 109 109 0
571 20250324 093900 0 109 109 109 109 0
572 20250324 093800 0 109 109 109 109 0
573 20250324 093700 0 109 109 109 109 0
574 20250324 093600 0 109 109 109 109 0
575 20250324 093500 0 109 109 109 109 0
576 20250324 093400 0 109 109 109 109 0
577 20250324 093300 0 109 109 109 109 0
578 20250324 093200 0 109 109 109 109 0
579 20250324 093100 0 109 109 109 109 0
580 20250324 093000 0 109 109 109 109 0
581 20250324 092900 0 109 109 109 109 0
582 20250324 092800 0 109 109 109 109 0
583 20250324 092700 0 109 109 109 109 0
584 20250324 092600 0 109 109 109 109 0
585 20250324 092500 0 109 109 109 109 0
586 20250324 092400 0 109 109 109 109 0
587 20250324 092300 0 109 109 109 109 0
588 20250324 092200 0 109 109 109 109 0
589 20250324 092100 0 109 109 109 109 0
590 20250324 092000 0 109 109 109 109 0
591 20250324 091900 0 109 109 109 109 0
592 20250324 091800 0 109 109 109 109 0
593 20250324 091700 0 109 109 109 109 0
594 20250324 091600 0 109 109 109 109 0
595 20250324 091500 0 109 109 109 109 0
596 20250324 091400 0 109 109 109 109 0
597 20250324 091300 0 109 109 109 109 0
598 20250324 091200 0 109 109 109 109 0
599 20250324 091100 0 109 109 109 109 0
600 20250324 091000 0 109 109 109 109 0
601 20250324 090900 0 109 109 109 109 0
602 20250324 090800 0 109 109 109 109 0
603 20250324 090700 0 109 109 109 109 0
604 20250324 090600 0 109 109 109 109 0
605 20250324 090500 0 109 109 109 109 0
606 20250324 090400 0 109 109 109 109 0
607 20250324 090300 0 109 109 109 109 0
608 20250324 090200 0 109 109 109 109 0
609 20250324 090100 0 109 109 109 109 0
610 20250324 090000 0 109 109 109 109 0

609
023460/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,190700,0,109,109,109,109,0
20250325,190600,0,109,109,109,109,0
20250325,190500,0,109,109,109,109,0
20250325,190400,0,109,109,109,109,0
20250325,190300,0,109,109,109,109,0
20250325,190200,0,109,109,109,109,0
20250325,190100,0,109,109,109,109,0
20250325,190000,0,109,109,109,109,0
20250325,185900,0,109,109,109,109,0
20250325,185800,0,109,109,109,109,0
20250325,185700,0,109,109,109,109,0
20250325,185600,0,109,109,109,109,0
20250325,185500,0,109,109,109,109,0
20250325,185400,0,109,109,109,109,0
20250325,185300,0,109,109,109,109,0
20250325,185200,0,109,109,109,109,0
20250325,185100,0,109,109,109,109,0
20250325,185000,0,109,109,109,109,0
20250325,184900,0,109,109,109,109,0
20250325,184800,0,109,109,109,109,0
20250325,184700,0,109,109,109,109,0
20250325,184600,0,109,109,109,109,0
20250325,184500,0,109,109,109,109,0
20250325,184400,0,109,109,109,109,0
20250325,184300,0,109,109,109,109,0
20250325,184200,0,109,109,109,109,0
20250325,184100,0,109,109,109,109,0
20250325,184000,0,109,109,109,109,0
20250325,183900,0,109,109,109,109,0
20250325,183800,0,109,109,109,109,0
20250325,183700,0,109,109,109,109,0
20250325,183600,0,109,109,109,109,0
20250325,183500,0,109,109,109,109,0
20250325,183400,0,109,109,109,109,0
20250325,183300,0,109,109,109,109,0
20250325,183200,0,109,109,109,109,0
20250325,183100,0,109,109,109,109,0
20250325,183000,0,109,109,109,109,0
20250325,182900,0,109,109,109,109,0
20250325,182800,0,109,109,109,109,0
20250325,182700,0,109,109,109,109,0
20250325,182600,0,109,109,109,109,0
20250325,182500,0,109,109,109,109,0
20250325,182400,0,109,109,109,109,0
20250325,182300,0,109,109,109,109,0
20250325,182200,0,109,109,109,109,0
20250325,182100,0,109,109,109,109,0
20250325,182000,0,109,109,109,109,0
20250325,181900,0,109,109,109,109,0
20250325,181800,0,109,109,109,109,0
20250325,181700,0,109,109,109,109,0
20250325,181600,0,109,109,109,109,0
20250325,181500,0,109,109,109,109,0
20250325,181400,0,109,109,109,109,0
20250325,181300,0,109,109,109,109,0
20250325,181200,0,109,109,109,109,0
20250325,181100,0,109,109,109,109,0
20250325,181000,0,109,109,109,109,0
20250325,180900,0,109,109,109,109,0
20250325,180800,0,109,109,109,109,0
20250325,180700,0,109,109,109,109,0
20250325,180600,0,109,109,109,109,0
20250325,180500,0,109,109,109,109,0
20250325,180400,0,109,109,109,109,0
20250325,180300,0,109,109,109,109,0
20250325,180200,0,109,109,109,109,0
20250325,180100,0,109,109,109,109,0
20250325,180000,0,109,109,109,109,0
20250325,175900,0,109,109,109,109,0
20250325,175800,0,109,109,109,109,0
20250325,175700,0,109,109,109,109,0
20250325,175600,0,109,109,109,109,0
20250325,175500,0,109,109,109,109,0
20250325,175400,0,109,109,109,109,0
20250325,175300,0,109,109,109,109,0
20250325,175200,0,109,109,109,109,0
20250325,175100,0,109,109,109,109,0
20250325,175000,0,109,109,109,109,0
20250325,174900,0,109,109,109,109,0
20250325,174800,0,109,109,109,109,0
20250325,174700,0,109,109,109,109,0
20250325,174600,0,109,109,109,109,0
20250325,174500,0,109,109,109,109,0
20250325,174400,0,109,109,109,109,0
20250325,174300,0,109,109,109,109,0
20250325,174200,0,109,109,109,109,0
20250325,174100,0,109,109,109,109,0
20250325,174000,0,109,109,109,109,0
20250325,173900,0,109,109,109,109,0
20250325,173800,0,109,109,109,109,0
20250325,173700,0,109,109,109,109,0
20250325,173600,0,109,109,109,109,0
20250325,173500,0,109,109,109,109,0
20250325,173400,0,109,109,109,109,0
20250325,173300,0,109,109,109,109,0
20250325,173200,0,109,109,109,109,0
20250325,173100,0,109,109,109,109,0
20250325,173000,0,109,109,109,109,0
20250325,172900,0,109,109,109,109,0
20250325,172800,0,109,109,109,109,0
20250325,172700,0,109,109,109,109,0
20250325,172600,0,109,109,109,109,0
20250325,172500,0,109,109,109,109,0
20250325,172400,0,109,109,109,109,0
20250325,172300,0,109,109,109,109,0
20250325,172200,0,109,109,109,109,0
20250325,172100,0,109,109,109,109,0
20250325,172000,0,109,109,109,109,0
20250325,171900,0,109,109,109,109,0
20250325,171800,0,109,109,109,109,0
20250325,171700,0,109,109,109,109,0
20250325,171600,0,109,109,109,109,0
20250325,171500,0,109,109,109,109,0
20250325,171400,0,109,109,109,109,0
20250325,171300,0,109,109,109,109,0
20250325,171200,0,109,109,109,109,0
20250325,171100,0,109,109,109,109,0
20250325,171000,0,109,109,109,109,0
20250325,170900,0,109,109,109,109,0
20250325,170800,0,109,109,109,109,0
20250325,170700,0,109,109,109,109,0
20250325,170600,0,109,109,109,109,0
20250325,170500,0,109,109,109,109,0
20250325,170400,0,109,109,109,109,0
20250325,170300,0,109,109,109,109,0
20250325,170200,0,109,109,109,109,0
20250325,170100,0,109,109,109,109,0
20250325,170000,0,109,109,109,109,0
20250325,165900,0,109,109,109,109,0
20250325,165800,0,109,109,109,109,0
20250325,165700,0,109,109,109,109,0
20250325,165600,0,109,109,109,109,0
20250325,165500,0,109,109,109,109,0
20250325,165400,0,109,109,109,109,0
20250325,165300,0,109,109,109,109,0
20250325,165200,0,109,109,109,109,0
20250325,165100,0,109,109,109,109,0
20250325,165000,0,109,109,109,109,0
20250325,164900,0,109,109,109,109,0
20250325,164800,0,109,109,109,109,0
20250325,164700,0,109,109,109,109,0
20250325,164600,0,109,109,109,109,0
20250325,164500,0,109,109,109,109,0
20250325,164400,0,109,109,109,109,0
20250325,164300,0,109,109,109,109,0
20250325,164200,0,109,109,109,109,0
20250325,164100,0,109,109,109,109,0
20250325,164000,0,109,109,109,109,0
20250325,163900,0,109,109,109,109,0
20250325,163800,0,109,109,109,109,0
20250325,163700,0,109,109,109,109,0
20250325,163600,0,109,109,109,109,0
20250325,163500,0,109,109,109,109,0
20250325,163400,0,109,109,109,109,0
20250325,163300,0,109,109,109,109,0
20250325,163200,0,109,109,109,109,0
20250325,163100,0,109,109,109,109,0
20250325,163000,0,109,109,109,109,0
20250325,162900,0,109,109,109,109,0
20250325,162800,0,109,109,109,109,0
20250325,162700,0,109,109,109,109,0
20250325,162600,0,109,109,109,109,0
20250325,162500,0,109,109,109,109,0
20250325,162400,0,109,109,109,109,0
20250325,162300,0,109,109,109,109,0
20250325,162200,0,109,109,109,109,0
20250325,162100,0,109,109,109,109,0
20250325,162000,0,109,109,109,109,0
20250325,161900,0,109,109,109,109,0
20250325,161800,0,109,109,109,109,0
20250325,161700,0,109,109,109,109,0
20250325,161600,0,109,109,109,109,0
20250325,161500,0,109,109,109,109,0
20250325,161400,0,109,109,109,109,0
20250325,161300,0,109,109,109,109,0
20250325,161200,0,109,109,109,109,0
20250325,161100,0,109,109,109,109,0
20250325,161000,0,109,109,109,109,0
20250325,160900,0,109,109,109,109,0
20250325,160800,0,109,109,109,109,0
20250325,160700,0,109,109,109,109,0
20250325,160600,0,109,109,109,109,0
20250325,160500,0,109,109,109,109,0
20250325,160400,0,109,109,109,109,0
20250325,160300,0,109,109,109,109,0
20250325,160200,0,109,109,109,109,0
20250325,160100,0,109,109,109,109,0
20250325,160000,0,109,109,109,109,0
20250325,155900,0,109,109,109,109,0
20250325,155800,0,109,109,109,109,0
20250325,155700,0,109,109,109,109,0
20250325,155600,0,109,109,109,109,0
20250325,155500,0,109,109,109,109,0
20250325,155400,0,109,109,109,109,0
20250325,155300,0,109,109,109,109,0
20250325,155200,0,109,109,109,109,0
20250325,155100,0,109,109,109,109,0
20250325,155000,0,109,109,109,109,0
20250325,154900,0,109,109,109,109,0
20250325,154800,0,109,109,109,109,0
20250325,154700,0,109,109,109,109,0
20250325,154600,0,109,109,109,109,0
20250325,154500,0,109,109,109,109,0
20250325,154400,0,109,109,109,109,0
20250325,154300,0,109,109,109,109,0
20250325,154200,0,109,109,109,109,0
20250325,154100,0,109,109,109,109,0
20250325,154000,0,109,109,109,109,0
20250325,153900,0,109,109,109,109,0
20250325,153800,0,109,109,109,109,0
20250325,153700,0,109,109,109,109,0
20250325,153600,0,109,109,109,109,0
20250325,153500,0,109,109,109,109,0
20250325,153400,0,109,109,109,109,0
20250325,153300,0,109,109,109,109,0
20250325,153200,0,109,109,109,109,0
20250325,153100,0,109,109,109,109,0
20250325,153000,0,109,109,109,109,0
20250325,152900,0,109,109,109,109,0
20250325,152800,0,109,109,109,109,0
20250325,152700,0,109,109,109,109,0
20250325,152600,0,109,109,109,109,0
20250325,152500,0,109,109,109,109,0
20250325,152400,0,109,109,109,109,0
20250325,152300,0,109,109,109,109,0
20250325,152200,0,109,109,109,109,0
20250325,152100,0,109,109,109,109,0
20250325,152000,0,109,109,109,109,0
20250325,151900,0,109,109,109,109,0
20250325,151800,0,109,109,109,109,0
20250325,151700,0,109,109,109,109,0
20250325,151600,0,109,109,109,109,0
20250325,151500,0,109,109,109,109,0
20250325,151400,0,109,109,109,109,0
20250325,151300,0,109,109,109,109,0
20250325,151200,0,109,109,109,109,0
20250325,151100,0,109,109,109,109,0
20250325,151000,0,109,109,109,109,0
20250325,150900,0,109,109,109,109,0
20250325,150800,0,109,109,109,109,0
20250325,150700,0,109,109,109,109,0
20250325,150600,0,109,109,109,109,0
20250325,150500,0,109,109,109,109,0
20250325,150400,0,109,109,109,109,0
20250325,150300,0,109,109,109,109,0
20250325,150200,0,109,109,109,109,0
20250325,150100,0,109,109,109,109,0
20250325,150000,0,109,109,109,109,0
20250325,145900,0,109,109,109,109,0
20250325,145800,0,109,109,109,109,0
20250325,145700,0,109,109,109,109,0
20250325,145600,0,109,109,109,109,0
20250325,145500,0,109,109,109,109,0
20250325,145400,0,109,109,109,109,0
20250325,145300,0,109,109,109,109,0
20250325,145200,0,109,109,109,109,0
20250325,145100,0,109,109,109,109,0
20250325,145000,0,109,109,109,109,0
20250325,144900,0,109,109,109,109,0
20250325,144800,0,109,109,109,109,0
20250325,144700,0,109,109,109,109,0
20250325,144600,0,109,109,109,109,0
20250325,144500,0,109,109,109,109,0
20250325,144400,0,109,109,109,109,0
20250325,144300,0,109,109,109,109,0
20250325,144200,0,109,109,109,109,0
20250325,144100,0,109,109,109,109,0
20250325,144000,0,109,109,109,109,0
20250325,143900,0,109,109,109,109,0
20250325,143800,0,109,109,109,109,0
20250325,143700,0,109,109,109,109,0
20250325,143600,0,109,109,109,109,0
20250325,143500,0,109,109,109,109,0
20250325,143400,0,109,109,109,109,0
20250325,143300,0,109,109,109,109,0
20250325,143200,0,109,109,109,109,0
20250325,143100,0,109,109,109,109,0
20250325,143000,0,109,109,109,109,0
20250325,142900,0,109,109,109,109,0
20250325,142800,0,109,109,109,109,0
20250325,142700,0,109,109,109,109,0
20250325,142600,0,109,109,109,109,0
20250325,142500,0,109,109,109,109,0
20250325,142400,0,109,109,109,109,0
20250325,142300,0,109,109,109,109,0
20250325,142200,0,109,109,109,109,0
20250325,142100,0,109,109,109,109,0
20250325,142000,0,109,109,109,109,0
20250325,141900,0,109,109,109,109,0
20250325,141800,0,109,109,109,109,0
20250325,141700,0,109,109,109,109,0
20250325,141600,0,109,109,109,109,0
20250325,141500,0,109,109,109,109,0
20250325,141400,0,109,109,109,109,0
20250325,141300,0,109,109,109,109,0
20250325,141200,0,109,109,109,109,0
20250325,141100,0,109,109,109,109,0
20250325,141000,0,109,109,109,109,0
20250325,140900,0,109,109,109,109,0
20250325,140800,0,109,109,109,109,0
20250325,140700,0,109,109,109,109,0
20250325,140600,0,109,109,109,109,0
20250325,140500,0,109,109,109,109,0
20250325,140400,0,109,109,109,109,0
20250325,140300,0,109,109,109,109,0
20250325,140200,0,109,109,109,109,0
20250325,140100,0,109,109,109,109,0
20250325,140000,0,109,109,109,109,0
20250325,135900,0,109,109,109,109,0
20250325,135800,0,109,109,109,109,0
20250325,135700,0,109,109,109,109,0
20250325,135600,0,109,109,109,109,0
20250325,135500,0,109,109,109,109,0
20250325,135400,0,109,109,109,109,0
20250325,135300,0,109,109,109,109,0
20250325,135200,0,109,109,109,109,0
20250325,135100,0,109,109,109,109,0
20250325,135000,0,109,109,109,109,0
20250325,134900,0,109,109,109,109,0
20250325,134800,0,109,109,109,109,0
20250325,134700,0,109,109,109,109,0
20250325,134600,0,109,109,109,109,0
20250325,134500,0,109,109,109,109,0
20250325,134400,0,109,109,109,109,0
20250325,134300,0,109,109,109,109,0
20250325,134200,0,109,109,109,109,0
20250325,134100,0,109,109,109,109,0
20250325,134000,0,109,109,109,109,0
20250325,133900,0,109,109,109,109,0
20250325,133800,0,109,109,109,109,0
20250325,133700,0,109,109,109,109,0
20250325,133600,0,109,109,109,109,0
20250325,133500,0,109,109,109,109,0
20250325,133400,0,109,109,109,109,0
20250325,133300,0,109,109,109,109,0
20250325,133200,0,109,109,109,109,0
20250325,133100,0,109,109,109,109,0
20250325,133000,0,109,109,109,109,0
20250325,132900,0,109,109,109,109,0
20250325,132800,0,109,109,109,109,0
20250325,132700,0,109,109,109,109,0
20250325,132600,0,109,109,109,109,0
20250325,132500,0,109,109,109,109,0
20250325,132400,0,109,109,109,109,0
20250325,132300,0,109,109,109,109,0
20250325,132200,0,109,109,109,109,0
20250325,132100,0,109,109,109,109,0
20250325,132000,0,109,109,109,109,0
20250325,131900,0,109,109,109,109,0
20250325,131800,0,109,109,109,109,0
20250325,131700,0,109,109,109,109,0
20250325,131600,0,109,109,109,109,0
20250325,131500,0,109,109,109,109,0
20250325,131400,0,109,109,109,109,0
20250325,131300,0,109,109,109,109,0
20250325,131200,0,109,109,109,109,0
20250325,131100,0,109,109,109,109,0
20250325,131000,0,109,109,109,109,0
20250325,130900,0,109,109,109,109,0
20250325,130800,0,109,109,109,109,0
20250325,130700,0,109,109,109,109,0
20250325,130600,0,109,109,109,109,0
20250325,130500,0,109,109,109,109,0
20250325,130400,0,109,109,109,109,0
20250325,130300,0,109,109,109,109,0
20250325,130200,0,109,109,109,109,0
20250325,130100,0,109,109,109,109,0
20250325,130000,0,109,109,109,109,0
20250325,125900,0,109,109,109,109,0
20250325,125800,0,109,109,109,109,0
20250325,125700,0,109,109,109,109,0
20250325,125600,0,109,109,109,109,0
20250325,125500,0,109,109,109,109,0
20250325,125400,0,109,109,109,109,0
20250325,125300,0,109,109,109,109,0
20250325,125200,0,109,109,109,109,0
20250325,125100,0,109,109,109,109,0
20250325,125000,0,109,109,109,109,0
20250325,124900,0,109,109,109,109,0
20250325,124800,0,109,109,109,109,0
20250325,124700,0,109,109,109,109,0
20250325,124600,0,109,109,109,109,0
20250325,124500,0,109,109,109,109,0
20250325,124400,0,109,109,109,109,0
20250325,124300,0,109,109,109,109,0
20250325,124200,0,109,109,109,109,0
20250325,124100,0,109,109,109,109,0
20250325,124000,0,109,109,109,109,0
20250325,123900,0,109,109,109,109,0
20250325,123800,0,109,109,109,109,0
20250325,123700,0,109,109,109,109,0
20250325,123600,0,109,109,109,109,0
20250325,123500,0,109,109,109,109,0
20250325,123400,0,109,109,109,109,0
20250325,123300,0,109,109,109,109,0
20250325,123200,0,109,109,109,109,0
20250325,123100,0,109,109,109,109,0
20250325,123000,0,109,109,109,109,0
20250325,122900,0,109,109,109,109,0
20250325,122800,0,109,109,109,109,0
20250325,122700,0,109,109,109,109,0
20250325,122600,0,109,109,109,109,0
20250325,122500,0,109,109,109,109,0
20250325,122400,0,109,109,109,109,0
20250325,122300,0,109,109,109,109,0
20250325,122200,0,109,109,109,109,0
20250325,122100,0,109,109,109,109,0
20250325,122000,0,109,109,109,109,0
20250325,121900,0,109,109,109,109,0
20250325,121800,0,109,109,109,109,0
20250325,121700,0,109,109,109,109,0
20250325,121600,0,109,109,109,109,0
20250325,121500,0,109,109,109,109,0
20250325,121400,0,109,109,109,109,0
20250325,121300,0,109,109,109,109,0
20250325,121200,0,109,109,109,109,0
20250325,121100,0,109,109,109,109,0
20250325,121000,0,109,109,109,109,0
20250325,120900,0,109,109,109,109,0
20250325,120800,0,109,109,109,109,0
20250325,120700,0,109,109,109,109,0
20250325,120600,0,109,109,109,109,0
20250325,120500,0,109,109,109,109,0
20250325,120400,0,109,109,109,109,0
20250325,120300,0,109,109,109,109,0
20250325,120200,0,109,109,109,109,0
20250325,120100,0,109,109,109,109,0
20250325,120000,0,109,109,109,109,0
20250325,115900,0,109,109,109,109,0
20250325,115800,0,109,109,109,109,0
20250325,115700,0,109,109,109,109,0
20250325,115600,0,109,109,109,109,0
20250325,115500,0,109,109,109,109,0
20250325,115400,0,109,109,109,109,0
20250325,115300,0,109,109,109,109,0
20250325,115200,0,109,109,109,109,0
20250325,115100,0,109,109,109,109,0
20250325,115000,0,109,109,109,109,0
20250325,114900,0,109,109,109,109,0
20250325,114800,0,109,109,109,109,0
20250325,114700,0,109,109,109,109,0
20250325,114600,0,109,109,109,109,0
20250325,114500,0,109,109,109,109,0
20250325,114400,0,109,109,109,109,0
20250325,114300,0,109,109,109,109,0
20250325,114200,0,109,109,109,109,0
20250325,114100,0,109,109,109,109,0
20250325,114000,0,109,109,109,109,0
20250325,113900,0,109,109,109,109,0
20250325,113800,0,109,109,109,109,0
20250325,113700,0,109,109,109,109,0
20250325,113600,0,109,109,109,109,0
20250325,113500,0,109,109,109,109,0
20250325,113400,0,109,109,109,109,0
20250325,113300,0,109,109,109,109,0
20250325,113200,0,109,109,109,109,0
20250325,113100,0,109,109,109,109,0
20250325,113000,0,109,109,109,109,0
20250325,112900,0,109,109,109,109,0
20250325,112800,0,109,109,109,109,0
20250325,112700,0,109,109,109,109,0
20250325,112600,0,109,109,109,109,0
20250325,112500,0,109,109,109,109,0
20250325,112400,0,109,109,109,109,0
20250325,112300,0,109,109,109,109,0
20250325,112200,0,109,109,109,109,0
20250325,112100,0,109,109,109,109,0
20250325,112000,0,109,109,109,109,0
20250325,111900,0,109,109,109,109,0
20250325,111800,0,109,109,109,109,0
20250325,111700,0,109,109,109,109,0
20250325,111600,0,109,109,109,109,0
20250325,111500,0,109,109,109,109,0
20250325,111400,0,109,109,109,109,0
20250325,111300,0,109,109,109,109,0
20250325,111200,0,109,109,109,109,0
20250325,111100,0,109,109,109,109,0
20250325,111000,0,109,109,109,109,0
20250325,110900,0,109,109,109,109,0
20250325,110800,0,109,109,109,109,0
20250325,110700,0,109,109,109,109,0
20250325,110600,0,109,109,109,109,0
20250325,110500,0,109,109,109,109,0
20250325,110400,0,109,109,109,109,0
20250325,110300,0,109,109,109,109,0
20250325,110200,0,109,109,109,109,0
20250325,110100,0,109,109,109,109,0
20250325,110000,0,109,109,109,109,0
20250325,105900,0,109,109,109,109,0
20250325,105800,0,109,109,109,109,0
20250325,105700,0,109,109,109,109,0
20250325,105600,0,109,109,109,109,0
20250325,105500,0,109,109,109,109,0
20250325,105400,0,109,109,109,109,0
20250325,105300,0,109,109,109,109,0
20250325,105200,0,109,109,109,109,0
20250325,105100,0,109,109,109,109,0
20250325,105000,0,109,109,109,109,0
20250325,104900,0,109,109,109,109,0
20250325,104800,0,109,109,109,109,0
20250325,104700,0,109,109,109,109,0
20250325,104600,0,109,109,109,109,0
20250325,104500,0,109,109,109,109,0
20250325,104400,0,109,109,109,109,0
20250325,104300,0,109,109,109,109,0
20250325,104200,0,109,109,109,109,0
20250325,104100,0,109,109,109,109,0
20250325,104000,0,109,109,109,109,0
20250325,103900,0,109,109,109,109,0
20250325,103800,0,109,109,109,109,0
20250325,103700,0,109,109,109,109,0
20250325,103600,0,109,109,109,109,0
20250325,103500,0,109,109,109,109,0
20250325,103400,0,109,109,109,109,0
20250325,103300,0,109,109,109,109,0
20250325,103200,0,109,109,109,109,0
20250325,103100,0,109,109,109,109,0
20250325,103000,0,109,109,109,109,0
20250325,102900,0,109,109,109,109,0
20250325,102800,0,109,109,109,109,0
20250325,102700,0,109,109,109,109,0
20250325,102600,0,109,109,109,109,0
20250325,102500,0,109,109,109,109,0
20250325,102400,0,109,109,109,109,0
20250325,102300,0,109,109,109,109,0
20250325,102200,0,109,109,109,109,0
20250325,102100,0,109,109,109,109,0
20250325,102000,0,109,109,109,109,0
20250325,101900,0,109,109,109,109,0
20250325,101800,0,109,109,109,109,0
20250325,101700,0,109,109,109,109,0
20250325,101600,0,109,109,109,109,0
20250325,101500,0,109,109,109,109,0
20250325,101400,0,109,109,109,109,0
20250325,101300,0,109,109,109,109,0
20250325,101200,0,109,109,109,109,0
20250325,101100,0,109,109,109,109,0
20250325,101000,0,109,109,109,109,0
20250325,100900,0,109,109,109,109,0
20250325,100800,0,109,109,109,109,0
20250325,100700,0,109,109,109,109,0
20250325,100600,0,109,109,109,109,0
20250325,100500,0,109,109,109,109,0
20250325,100400,0,109,109,109,109,0
20250325,100300,0,109,109,109,109,0
20250325,100200,0,109,109,109,109,0
20250325,100100,0,109,109,109,109,0
20250325,100000,0,109,109,109,109,0
20250325,095900,0,109,109,109,109,0
20250325,095800,0,109,109,109,109,0
20250325,095700,0,109,109,109,109,0
20250325,095600,0,109,109,109,109,0
20250325,095500,0,109,109,109,109,0
20250325,095400,0,109,109,109,109,0
20250325,095300,0,109,109,109,109,0
20250325,095200,0,109,109,109,109,0
20250325,095100,0,109,109,109,109,0
20250325,095000,0,109,109,109,109,0
20250325,094900,0,109,109,109,109,0
20250325,094800,0,109,109,109,109,0
20250325,094700,0,109,109,109,109,0
20250325,094600,0,109,109,109,109,0
20250325,094500,0,109,109,109,109,0
20250325,094400,0,109,109,109,109,0
20250325,094300,0,109,109,109,109,0
20250325,094200,0,109,109,109,109,0
20250325,094100,0,109,109,109,109,0
20250325,094000,0,109,109,109,109,0
20250325,093900,0,109,109,109,109,0
20250325,093800,0,109,109,109,109,0
20250325,093700,0,109,109,109,109,0
20250325,093600,0,109,109,109,109,0
20250325,093500,0,109,109,109,109,0
20250325,093400,0,109,109,109,109,0
20250325,093300,0,109,109,109,109,0
20250325,093200,0,109,109,109,109,0
20250325,093100,0,109,109,109,109,0
20250325,093000,0,109,109,109,109,0
20250325,092900,0,109,109,109,109,0
20250325,092800,0,109,109,109,109,0
20250325,092700,0,109,109,109,109,0
20250325,092600,0,109,109,109,109,0
20250325,092500,0,109,109,109,109,0
20250325,092400,0,109,109,109,109,0
20250325,092300,0,109,109,109,109,0
20250325,092200,0,109,109,109,109,0
20250325,092100,0,109,109,109,109,0
20250325,092000,0,109,109,109,109,0
20250325,091900,0,109,109,109,109,0
20250325,091800,0,109,109,109,109,0
20250325,091700,0,109,109,109,109,0
20250325,091600,0,109,109,109,109,0
20250325,091500,0,109,109,109,109,0
20250325,091400,0,109,109,109,109,0
20250325,091300,0,109,109,109,109,0
20250325,091200,0,109,109,109,109,0
20250325,091100,0,109,109,109,109,0
20250325,091000,0,109,109,109,109,0
20250325,090900,0,109,109,109,109,0
20250325,090800,0,109,109,109,109,0
20250325,090700,0,109,109,109,109,0
20250325,090600,0,109,109,109,109,0
20250325,090500,0,109,109,109,109,0
20250325,090400,0,109,109,109,109,0
20250325,090300,0,109,109,109,109,0
20250325,090200,0,109,109,109,109,0
20250325,090100,0,109,109,109,109,0
20250325,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 190700 0 109 109 109 109 0
3 20250325 190600 0 109 109 109 109 0
4 20250325 190500 0 109 109 109 109 0
5 20250325 190400 0 109 109 109 109 0
6 20250325 190300 0 109 109 109 109 0
7 20250325 190200 0 109 109 109 109 0
8 20250325 190100 0 109 109 109 109 0
9 20250325 190000 0 109 109 109 109 0
10 20250325 185900 0 109 109 109 109 0
11 20250325 185800 0 109 109 109 109 0
12 20250325 185700 0 109 109 109 109 0
13 20250325 185600 0 109 109 109 109 0
14 20250325 185500 0 109 109 109 109 0
15 20250325 185400 0 109 109 109 109 0
16 20250325 185300 0 109 109 109 109 0
17 20250325 185200 0 109 109 109 109 0
18 20250325 185100 0 109 109 109 109 0
19 20250325 185000 0 109 109 109 109 0
20 20250325 184900 0 109 109 109 109 0
21 20250325 184800 0 109 109 109 109 0
22 20250325 184700 0 109 109 109 109 0
23 20250325 184600 0 109 109 109 109 0
24 20250325 184500 0 109 109 109 109 0
25 20250325 184400 0 109 109 109 109 0
26 20250325 184300 0 109 109 109 109 0
27 20250325 184200 0 109 109 109 109 0
28 20250325 184100 0 109 109 109 109 0
29 20250325 184000 0 109 109 109 109 0
30 20250325 183900 0 109 109 109 109 0
31 20250325 183800 0 109 109 109 109 0
32 20250325 183700 0 109 109 109 109 0
33 20250325 183600 0 109 109 109 109 0
34 20250325 183500 0 109 109 109 109 0
35 20250325 183400 0 109 109 109 109 0
36 20250325 183300 0 109 109 109 109 0
37 20250325 183200 0 109 109 109 109 0
38 20250325 183100 0 109 109 109 109 0
39 20250325 183000 0 109 109 109 109 0
40 20250325 182900 0 109 109 109 109 0
41 20250325 182800 0 109 109 109 109 0
42 20250325 182700 0 109 109 109 109 0
43 20250325 182600 0 109 109 109 109 0
44 20250325 182500 0 109 109 109 109 0
45 20250325 182400 0 109 109 109 109 0
46 20250325 182300 0 109 109 109 109 0
47 20250325 182200 0 109 109 109 109 0
48 20250325 182100 0 109 109 109 109 0
49 20250325 182000 0 109 109 109 109 0
50 20250325 181900 0 109 109 109 109 0
51 20250325 181800 0 109 109 109 109 0
52 20250325 181700 0 109 109 109 109 0
53 20250325 181600 0 109 109 109 109 0
54 20250325 181500 0 109 109 109 109 0
55 20250325 181400 0 109 109 109 109 0
56 20250325 181300 0 109 109 109 109 0
57 20250325 181200 0 109 109 109 109 0
58 20250325 181100 0 109 109 109 109 0
59 20250325 181000 0 109 109 109 109 0
60 20250325 180900 0 109 109 109 109 0
61 20250325 180800 0 109 109 109 109 0
62 20250325 180700 0 109 109 109 109 0
63 20250325 180600 0 109 109 109 109 0
64 20250325 180500 0 109 109 109 109 0
65 20250325 180400 0 109 109 109 109 0
66 20250325 180300 0 109 109 109 109 0
67 20250325 180200 0 109 109 109 109 0
68 20250325 180100 0 109 109 109 109 0
69 20250325 180000 0 109 109 109 109 0
70 20250325 175900 0 109 109 109 109 0
71 20250325 175800 0 109 109 109 109 0
72 20250325 175700 0 109 109 109 109 0
73 20250325 175600 0 109 109 109 109 0
74 20250325 175500 0 109 109 109 109 0
75 20250325 175400 0 109 109 109 109 0
76 20250325 175300 0 109 109 109 109 0
77 20250325 175200 0 109 109 109 109 0
78 20250325 175100 0 109 109 109 109 0
79 20250325 175000 0 109 109 109 109 0
80 20250325 174900 0 109 109 109 109 0
81 20250325 174800 0 109 109 109 109 0
82 20250325 174700 0 109 109 109 109 0
83 20250325 174600 0 109 109 109 109 0
84 20250325 174500 0 109 109 109 109 0
85 20250325 174400 0 109 109 109 109 0
86 20250325 174300 0 109 109 109 109 0
87 20250325 174200 0 109 109 109 109 0
88 20250325 174100 0 109 109 109 109 0
89 20250325 174000 0 109 109 109 109 0
90 20250325 173900 0 109 109 109 109 0
91 20250325 173800 0 109 109 109 109 0
92 20250325 173700 0 109 109 109 109 0
93 20250325 173600 0 109 109 109 109 0
94 20250325 173500 0 109 109 109 109 0
95 20250325 173400 0 109 109 109 109 0
96 20250325 173300 0 109 109 109 109 0
97 20250325 173200 0 109 109 109 109 0
98 20250325 173100 0 109 109 109 109 0
99 20250325 173000 0 109 109 109 109 0
100 20250325 172900 0 109 109 109 109 0
101 20250325 172800 0 109 109 109 109 0
102 20250325 172700 0 109 109 109 109 0
103 20250325 172600 0 109 109 109 109 0
104 20250325 172500 0 109 109 109 109 0
105 20250325 172400 0 109 109 109 109 0
106 20250325 172300 0 109 109 109 109 0
107 20250325 172200 0 109 109 109 109 0
108 20250325 172100 0 109 109 109 109 0
109 20250325 172000 0 109 109 109 109 0
110 20250325 171900 0 109 109 109 109 0
111 20250325 171800 0 109 109 109 109 0
112 20250325 171700 0 109 109 109 109 0
113 20250325 171600 0 109 109 109 109 0
114 20250325 171500 0 109 109 109 109 0
115 20250325 171400 0 109 109 109 109 0
116 20250325 171300 0 109 109 109 109 0
117 20250325 171200 0 109 109 109 109 0
118 20250325 171100 0 109 109 109 109 0
119 20250325 171000 0 109 109 109 109 0
120 20250325 170900 0 109 109 109 109 0
121 20250325 170800 0 109 109 109 109 0
122 20250325 170700 0 109 109 109 109 0
123 20250325 170600 0 109 109 109 109 0
124 20250325 170500 0 109 109 109 109 0
125 20250325 170400 0 109 109 109 109 0
126 20250325 170300 0 109 109 109 109 0
127 20250325 170200 0 109 109 109 109 0
128 20250325 170100 0 109 109 109 109 0
129 20250325 170000 0 109 109 109 109 0
130 20250325 165900 0 109 109 109 109 0
131 20250325 165800 0 109 109 109 109 0
132 20250325 165700 0 109 109 109 109 0
133 20250325 165600 0 109 109 109 109 0
134 20250325 165500 0 109 109 109 109 0
135 20250325 165400 0 109 109 109 109 0
136 20250325 165300 0 109 109 109 109 0
137 20250325 165200 0 109 109 109 109 0
138 20250325 165100 0 109 109 109 109 0
139 20250325 165000 0 109 109 109 109 0
140 20250325 164900 0 109 109 109 109 0
141 20250325 164800 0 109 109 109 109 0
142 20250325 164700 0 109 109 109 109 0
143 20250325 164600 0 109 109 109 109 0
144 20250325 164500 0 109 109 109 109 0
145 20250325 164400 0 109 109 109 109 0
146 20250325 164300 0 109 109 109 109 0
147 20250325 164200 0 109 109 109 109 0
148 20250325 164100 0 109 109 109 109 0
149 20250325 164000 0 109 109 109 109 0
150 20250325 163900 0 109 109 109 109 0
151 20250325 163800 0 109 109 109 109 0
152 20250325 163700 0 109 109 109 109 0
153 20250325 163600 0 109 109 109 109 0
154 20250325 163500 0 109 109 109 109 0
155 20250325 163400 0 109 109 109 109 0
156 20250325 163300 0 109 109 109 109 0
157 20250325 163200 0 109 109 109 109 0
158 20250325 163100 0 109 109 109 109 0
159 20250325 163000 0 109 109 109 109 0
160 20250325 162900 0 109 109 109 109 0
161 20250325 162800 0 109 109 109 109 0
162 20250325 162700 0 109 109 109 109 0
163 20250325 162600 0 109 109 109 109 0
164 20250325 162500 0 109 109 109 109 0
165 20250325 162400 0 109 109 109 109 0
166 20250325 162300 0 109 109 109 109 0
167 20250325 162200 0 109 109 109 109 0
168 20250325 162100 0 109 109 109 109 0
169 20250325 162000 0 109 109 109 109 0
170 20250325 161900 0 109 109 109 109 0
171 20250325 161800 0 109 109 109 109 0
172 20250325 161700 0 109 109 109 109 0
173 20250325 161600 0 109 109 109 109 0
174 20250325 161500 0 109 109 109 109 0
175 20250325 161400 0 109 109 109 109 0
176 20250325 161300 0 109 109 109 109 0
177 20250325 161200 0 109 109 109 109 0
178 20250325 161100 0 109 109 109 109 0
179 20250325 161000 0 109 109 109 109 0
180 20250325 160900 0 109 109 109 109 0
181 20250325 160800 0 109 109 109 109 0
182 20250325 160700 0 109 109 109 109 0
183 20250325 160600 0 109 109 109 109 0
184 20250325 160500 0 109 109 109 109 0
185 20250325 160400 0 109 109 109 109 0
186 20250325 160300 0 109 109 109 109 0
187 20250325 160200 0 109 109 109 109 0
188 20250325 160100 0 109 109 109 109 0
189 20250325 160000 0 109 109 109 109 0
190 20250325 155900 0 109 109 109 109 0
191 20250325 155800 0 109 109 109 109 0
192 20250325 155700 0 109 109 109 109 0
193 20250325 155600 0 109 109 109 109 0
194 20250325 155500 0 109 109 109 109 0
195 20250325 155400 0 109 109 109 109 0
196 20250325 155300 0 109 109 109 109 0
197 20250325 155200 0 109 109 109 109 0
198 20250325 155100 0 109 109 109 109 0
199 20250325 155000 0 109 109 109 109 0
200 20250325 154900 0 109 109 109 109 0
201 20250325 154800 0 109 109 109 109 0
202 20250325 154700 0 109 109 109 109 0
203 20250325 154600 0 109 109 109 109 0
204 20250325 154500 0 109 109 109 109 0
205 20250325 154400 0 109 109 109 109 0
206 20250325 154300 0 109 109 109 109 0
207 20250325 154200 0 109 109 109 109 0
208 20250325 154100 0 109 109 109 109 0
209 20250325 154000 0 109 109 109 109 0
210 20250325 153900 0 109 109 109 109 0
211 20250325 153800 0 109 109 109 109 0
212 20250325 153700 0 109 109 109 109 0
213 20250325 153600 0 109 109 109 109 0
214 20250325 153500 0 109 109 109 109 0
215 20250325 153400 0 109 109 109 109 0
216 20250325 153300 0 109 109 109 109 0
217 20250325 153200 0 109 109 109 109 0
218 20250325 153100 0 109 109 109 109 0
219 20250325 153000 0 109 109 109 109 0
220 20250325 152900 0 109 109 109 109 0
221 20250325 152800 0 109 109 109 109 0
222 20250325 152700 0 109 109 109 109 0
223 20250325 152600 0 109 109 109 109 0
224 20250325 152500 0 109 109 109 109 0
225 20250325 152400 0 109 109 109 109 0
226 20250325 152300 0 109 109 109 109 0
227 20250325 152200 0 109 109 109 109 0
228 20250325 152100 0 109 109 109 109 0
229 20250325 152000 0 109 109 109 109 0
230 20250325 151900 0 109 109 109 109 0
231 20250325 151800 0 109 109 109 109 0
232 20250325 151700 0 109 109 109 109 0
233 20250325 151600 0 109 109 109 109 0
234 20250325 151500 0 109 109 109 109 0
235 20250325 151400 0 109 109 109 109 0
236 20250325 151300 0 109 109 109 109 0
237 20250325 151200 0 109 109 109 109 0
238 20250325 151100 0 109 109 109 109 0
239 20250325 151000 0 109 109 109 109 0
240 20250325 150900 0 109 109 109 109 0
241 20250325 150800 0 109 109 109 109 0
242 20250325 150700 0 109 109 109 109 0
243 20250325 150600 0 109 109 109 109 0
244 20250325 150500 0 109 109 109 109 0
245 20250325 150400 0 109 109 109 109 0
246 20250325 150300 0 109 109 109 109 0
247 20250325 150200 0 109 109 109 109 0
248 20250325 150100 0 109 109 109 109 0
249 20250325 150000 0 109 109 109 109 0
250 20250325 145900 0 109 109 109 109 0
251 20250325 145800 0 109 109 109 109 0
252 20250325 145700 0 109 109 109 109 0
253 20250325 145600 0 109 109 109 109 0
254 20250325 145500 0 109 109 109 109 0
255 20250325 145400 0 109 109 109 109 0
256 20250325 145300 0 109 109 109 109 0
257 20250325 145200 0 109 109 109 109 0
258 20250325 145100 0 109 109 109 109 0
259 20250325 145000 0 109 109 109 109 0
260 20250325 144900 0 109 109 109 109 0
261 20250325 144800 0 109 109 109 109 0
262 20250325 144700 0 109 109 109 109 0
263 20250325 144600 0 109 109 109 109 0
264 20250325 144500 0 109 109 109 109 0
265 20250325 144400 0 109 109 109 109 0
266 20250325 144300 0 109 109 109 109 0
267 20250325 144200 0 109 109 109 109 0
268 20250325 144100 0 109 109 109 109 0
269 20250325 144000 0 109 109 109 109 0
270 20250325 143900 0 109 109 109 109 0
271 20250325 143800 0 109 109 109 109 0
272 20250325 143700 0 109 109 109 109 0
273 20250325 143600 0 109 109 109 109 0
274 20250325 143500 0 109 109 109 109 0
275 20250325 143400 0 109 109 109 109 0
276 20250325 143300 0 109 109 109 109 0
277 20250325 143200 0 109 109 109 109 0
278 20250325 143100 0 109 109 109 109 0
279 20250325 143000 0 109 109 109 109 0
280 20250325 142900 0 109 109 109 109 0
281 20250325 142800 0 109 109 109 109 0
282 20250325 142700 0 109 109 109 109 0
283 20250325 142600 0 109 109 109 109 0
284 20250325 142500 0 109 109 109 109 0
285 20250325 142400 0 109 109 109 109 0
286 20250325 142300 0 109 109 109 109 0
287 20250325 142200 0 109 109 109 109 0
288 20250325 142100 0 109 109 109 109 0
289 20250325 142000 0 109 109 109 109 0
290 20250325 141900 0 109 109 109 109 0
291 20250325 141800 0 109 109 109 109 0
292 20250325 141700 0 109 109 109 109 0
293 20250325 141600 0 109 109 109 109 0
294 20250325 141500 0 109 109 109 109 0
295 20250325 141400 0 109 109 109 109 0
296 20250325 141300 0 109 109 109 109 0
297 20250325 141200 0 109 109 109 109 0
298 20250325 141100 0 109 109 109 109 0
299 20250325 141000 0 109 109 109 109 0
300 20250325 140900 0 109 109 109 109 0
301 20250325 140800 0 109 109 109 109 0
302 20250325 140700 0 109 109 109 109 0
303 20250325 140600 0 109 109 109 109 0
304 20250325 140500 0 109 109 109 109 0
305 20250325 140400 0 109 109 109 109 0
306 20250325 140300 0 109 109 109 109 0
307 20250325 140200 0 109 109 109 109 0
308 20250325 140100 0 109 109 109 109 0
309 20250325 140000 0 109 109 109 109 0
310 20250325 135900 0 109 109 109 109 0
311 20250325 135800 0 109 109 109 109 0
312 20250325 135700 0 109 109 109 109 0
313 20250325 135600 0 109 109 109 109 0
314 20250325 135500 0 109 109 109 109 0
315 20250325 135400 0 109 109 109 109 0
316 20250325 135300 0 109 109 109 109 0
317 20250325 135200 0 109 109 109 109 0
318 20250325 135100 0 109 109 109 109 0
319 20250325 135000 0 109 109 109 109 0
320 20250325 134900 0 109 109 109 109 0
321 20250325 134800 0 109 109 109 109 0
322 20250325 134700 0 109 109 109 109 0
323 20250325 134600 0 109 109 109 109 0
324 20250325 134500 0 109 109 109 109 0
325 20250325 134400 0 109 109 109 109 0
326 20250325 134300 0 109 109 109 109 0
327 20250325 134200 0 109 109 109 109 0
328 20250325 134100 0 109 109 109 109 0
329 20250325 134000 0 109 109 109 109 0
330 20250325 133900 0 109 109 109 109 0
331 20250325 133800 0 109 109 109 109 0
332 20250325 133700 0 109 109 109 109 0
333 20250325 133600 0 109 109 109 109 0
334 20250325 133500 0 109 109 109 109 0
335 20250325 133400 0 109 109 109 109 0
336 20250325 133300 0 109 109 109 109 0
337 20250325 133200 0 109 109 109 109 0
338 20250325 133100 0 109 109 109 109 0
339 20250325 133000 0 109 109 109 109 0
340 20250325 132900 0 109 109 109 109 0
341 20250325 132800 0 109 109 109 109 0
342 20250325 132700 0 109 109 109 109 0
343 20250325 132600 0 109 109 109 109 0
344 20250325 132500 0 109 109 109 109 0
345 20250325 132400 0 109 109 109 109 0
346 20250325 132300 0 109 109 109 109 0
347 20250325 132200 0 109 109 109 109 0
348 20250325 132100 0 109 109 109 109 0
349 20250325 132000 0 109 109 109 109 0
350 20250325 131900 0 109 109 109 109 0
351 20250325 131800 0 109 109 109 109 0
352 20250325 131700 0 109 109 109 109 0
353 20250325 131600 0 109 109 109 109 0
354 20250325 131500 0 109 109 109 109 0
355 20250325 131400 0 109 109 109 109 0
356 20250325 131300 0 109 109 109 109 0
357 20250325 131200 0 109 109 109 109 0
358 20250325 131100 0 109 109 109 109 0
359 20250325 131000 0 109 109 109 109 0
360 20250325 130900 0 109 109 109 109 0
361 20250325 130800 0 109 109 109 109 0
362 20250325 130700 0 109 109 109 109 0
363 20250325 130600 0 109 109 109 109 0
364 20250325 130500 0 109 109 109 109 0
365 20250325 130400 0 109 109 109 109 0
366 20250325 130300 0 109 109 109 109 0
367 20250325 130200 0 109 109 109 109 0
368 20250325 130100 0 109 109 109 109 0
369 20250325 130000 0 109 109 109 109 0
370 20250325 125900 0 109 109 109 109 0
371 20250325 125800 0 109 109 109 109 0
372 20250325 125700 0 109 109 109 109 0
373 20250325 125600 0 109 109 109 109 0
374 20250325 125500 0 109 109 109 109 0
375 20250325 125400 0 109 109 109 109 0
376 20250325 125300 0 109 109 109 109 0
377 20250325 125200 0 109 109 109 109 0
378 20250325 125100 0 109 109 109 109 0
379 20250325 125000 0 109 109 109 109 0
380 20250325 124900 0 109 109 109 109 0
381 20250325 124800 0 109 109 109 109 0
382 20250325 124700 0 109 109 109 109 0
383 20250325 124600 0 109 109 109 109 0
384 20250325 124500 0 109 109 109 109 0
385 20250325 124400 0 109 109 109 109 0
386 20250325 124300 0 109 109 109 109 0
387 20250325 124200 0 109 109 109 109 0
388 20250325 124100 0 109 109 109 109 0
389 20250325 124000 0 109 109 109 109 0
390 20250325 123900 0 109 109 109 109 0
391 20250325 123800 0 109 109 109 109 0
392 20250325 123700 0 109 109 109 109 0
393 20250325 123600 0 109 109 109 109 0
394 20250325 123500 0 109 109 109 109 0
395 20250325 123400 0 109 109 109 109 0
396 20250325 123300 0 109 109 109 109 0
397 20250325 123200 0 109 109 109 109 0
398 20250325 123100 0 109 109 109 109 0
399 20250325 123000 0 109 109 109 109 0
400 20250325 122900 0 109 109 109 109 0
401 20250325 122800 0 109 109 109 109 0
402 20250325 122700 0 109 109 109 109 0
403 20250325 122600 0 109 109 109 109 0
404 20250325 122500 0 109 109 109 109 0
405 20250325 122400 0 109 109 109 109 0
406 20250325 122300 0 109 109 109 109 0
407 20250325 122200 0 109 109 109 109 0
408 20250325 122100 0 109 109 109 109 0
409 20250325 122000 0 109 109 109 109 0
410 20250325 121900 0 109 109 109 109 0
411 20250325 121800 0 109 109 109 109 0
412 20250325 121700 0 109 109 109 109 0
413 20250325 121600 0 109 109 109 109 0
414 20250325 121500 0 109 109 109 109 0
415 20250325 121400 0 109 109 109 109 0
416 20250325 121300 0 109 109 109 109 0
417 20250325 121200 0 109 109 109 109 0
418 20250325 121100 0 109 109 109 109 0
419 20250325 121000 0 109 109 109 109 0
420 20250325 120900 0 109 109 109 109 0
421 20250325 120800 0 109 109 109 109 0
422 20250325 120700 0 109 109 109 109 0
423 20250325 120600 0 109 109 109 109 0
424 20250325 120500 0 109 109 109 109 0
425 20250325 120400 0 109 109 109 109 0
426 20250325 120300 0 109 109 109 109 0
427 20250325 120200 0 109 109 109 109 0
428 20250325 120100 0 109 109 109 109 0
429 20250325 120000 0 109 109 109 109 0
430 20250325 115900 0 109 109 109 109 0
431 20250325 115800 0 109 109 109 109 0
432 20250325 115700 0 109 109 109 109 0
433 20250325 115600 0 109 109 109 109 0
434 20250325 115500 0 109 109 109 109 0
435 20250325 115400 0 109 109 109 109 0
436 20250325 115300 0 109 109 109 109 0
437 20250325 115200 0 109 109 109 109 0
438 20250325 115100 0 109 109 109 109 0
439 20250325 115000 0 109 109 109 109 0
440 20250325 114900 0 109 109 109 109 0
441 20250325 114800 0 109 109 109 109 0
442 20250325 114700 0 109 109 109 109 0
443 20250325 114600 0 109 109 109 109 0
444 20250325 114500 0 109 109 109 109 0
445 20250325 114400 0 109 109 109 109 0
446 20250325 114300 0 109 109 109 109 0
447 20250325 114200 0 109 109 109 109 0
448 20250325 114100 0 109 109 109 109 0
449 20250325 114000 0 109 109 109 109 0
450 20250325 113900 0 109 109 109 109 0
451 20250325 113800 0 109 109 109 109 0
452 20250325 113700 0 109 109 109 109 0
453 20250325 113600 0 109 109 109 109 0
454 20250325 113500 0 109 109 109 109 0
455 20250325 113400 0 109 109 109 109 0
456 20250325 113300 0 109 109 109 109 0
457 20250325 113200 0 109 109 109 109 0
458 20250325 113100 0 109 109 109 109 0
459 20250325 113000 0 109 109 109 109 0
460 20250325 112900 0 109 109 109 109 0
461 20250325 112800 0 109 109 109 109 0
462 20250325 112700 0 109 109 109 109 0
463 20250325 112600 0 109 109 109 109 0
464 20250325 112500 0 109 109 109 109 0
465 20250325 112400 0 109 109 109 109 0
466 20250325 112300 0 109 109 109 109 0
467 20250325 112200 0 109 109 109 109 0
468 20250325 112100 0 109 109 109 109 0
469 20250325 112000 0 109 109 109 109 0
470 20250325 111900 0 109 109 109 109 0
471 20250325 111800 0 109 109 109 109 0
472 20250325 111700 0 109 109 109 109 0
473 20250325 111600 0 109 109 109 109 0
474 20250325 111500 0 109 109 109 109 0
475 20250325 111400 0 109 109 109 109 0
476 20250325 111300 0 109 109 109 109 0
477 20250325 111200 0 109 109 109 109 0
478 20250325 111100 0 109 109 109 109 0
479 20250325 111000 0 109 109 109 109 0
480 20250325 110900 0 109 109 109 109 0
481 20250325 110800 0 109 109 109 109 0
482 20250325 110700 0 109 109 109 109 0
483 20250325 110600 0 109 109 109 109 0
484 20250325 110500 0 109 109 109 109 0
485 20250325 110400 0 109 109 109 109 0
486 20250325 110300 0 109 109 109 109 0
487 20250325 110200 0 109 109 109 109 0
488 20250325 110100 0 109 109 109 109 0
489 20250325 110000 0 109 109 109 109 0
490 20250325 105900 0 109 109 109 109 0
491 20250325 105800 0 109 109 109 109 0
492 20250325 105700 0 109 109 109 109 0
493 20250325 105600 0 109 109 109 109 0
494 20250325 105500 0 109 109 109 109 0
495 20250325 105400 0 109 109 109 109 0
496 20250325 105300 0 109 109 109 109 0
497 20250325 105200 0 109 109 109 109 0
498 20250325 105100 0 109 109 109 109 0
499 20250325 105000 0 109 109 109 109 0
500 20250325 104900 0 109 109 109 109 0
501 20250325 104800 0 109 109 109 109 0
502 20250325 104700 0 109 109 109 109 0
503 20250325 104600 0 109 109 109 109 0
504 20250325 104500 0 109 109 109 109 0
505 20250325 104400 0 109 109 109 109 0
506 20250325 104300 0 109 109 109 109 0
507 20250325 104200 0 109 109 109 109 0
508 20250325 104100 0 109 109 109 109 0
509 20250325 104000 0 109 109 109 109 0
510 20250325 103900 0 109 109 109 109 0
511 20250325 103800 0 109 109 109 109 0
512 20250325 103700 0 109 109 109 109 0
513 20250325 103600 0 109 109 109 109 0
514 20250325 103500 0 109 109 109 109 0
515 20250325 103400 0 109 109 109 109 0
516 20250325 103300 0 109 109 109 109 0
517 20250325 103200 0 109 109 109 109 0
518 20250325 103100 0 109 109 109 109 0
519 20250325 103000 0 109 109 109 109 0
520 20250325 102900 0 109 109 109 109 0
521 20250325 102800 0 109 109 109 109 0
522 20250325 102700 0 109 109 109 109 0
523 20250325 102600 0 109 109 109 109 0
524 20250325 102500 0 109 109 109 109 0
525 20250325 102400 0 109 109 109 109 0
526 20250325 102300 0 109 109 109 109 0
527 20250325 102200 0 109 109 109 109 0
528 20250325 102100 0 109 109 109 109 0
529 20250325 102000 0 109 109 109 109 0
530 20250325 101900 0 109 109 109 109 0
531 20250325 101800 0 109 109 109 109 0
532 20250325 101700 0 109 109 109 109 0
533 20250325 101600 0 109 109 109 109 0
534 20250325 101500 0 109 109 109 109 0
535 20250325 101400 0 109 109 109 109 0
536 20250325 101300 0 109 109 109 109 0
537 20250325 101200 0 109 109 109 109 0
538 20250325 101100 0 109 109 109 109 0
539 20250325 101000 0 109 109 109 109 0
540 20250325 100900 0 109 109 109 109 0
541 20250325 100800 0 109 109 109 109 0
542 20250325 100700 0 109 109 109 109 0
543 20250325 100600 0 109 109 109 109 0
544 20250325 100500 0 109 109 109 109 0
545 20250325 100400 0 109 109 109 109 0
546 20250325 100300 0 109 109 109 109 0
547 20250325 100200 0 109 109 109 109 0
548 20250325 100100 0 109 109 109 109 0
549 20250325 100000 0 109 109 109 109 0
550 20250325 095900 0 109 109 109 109 0
551 20250325 095800 0 109 109 109 109 0
552 20250325 095700 0 109 109 109 109 0
553 20250325 095600 0 109 109 109 109 0
554 20250325 095500 0 109 109 109 109 0
555 20250325 095400 0 109 109 109 109 0
556 20250325 095300 0 109 109 109 109 0
557 20250325 095200 0 109 109 109 109 0
558 20250325 095100 0 109 109 109 109 0
559 20250325 095000 0 109 109 109 109 0
560 20250325 094900 0 109 109 109 109 0
561 20250325 094800 0 109 109 109 109 0
562 20250325 094700 0 109 109 109 109 0
563 20250325 094600 0 109 109 109 109 0
564 20250325 094500 0 109 109 109 109 0
565 20250325 094400 0 109 109 109 109 0
566 20250325 094300 0 109 109 109 109 0
567 20250325 094200 0 109 109 109 109 0
568 20250325 094100 0 109 109 109 109 0
569 20250325 094000 0 109 109 109 109 0
570 20250325 093900 0 109 109 109 109 0
571 20250325 093800 0 109 109 109 109 0
572 20250325 093700 0 109 109 109 109 0
573 20250325 093600 0 109 109 109 109 0
574 20250325 093500 0 109 109 109 109 0
575 20250325 093400 0 109 109 109 109 0
576 20250325 093300 0 109 109 109 109 0
577 20250325 093200 0 109 109 109 109 0
578 20250325 093100 0 109 109 109 109 0
579 20250325 093000 0 109 109 109 109 0
580 20250325 092900 0 109 109 109 109 0
581 20250325 092800 0 109 109 109 109 0
582 20250325 092700 0 109 109 109 109 0
583 20250325 092600 0 109 109 109 109 0
584 20250325 092500 0 109 109 109 109 0
585 20250325 092400 0 109 109 109 109 0
586 20250325 092300 0 109 109 109 109 0
587 20250325 092200 0 109 109 109 109 0
588 20250325 092100 0 109 109 109 109 0
589 20250325 092000 0 109 109 109 109 0
590 20250325 091900 0 109 109 109 109 0
591 20250325 091800 0 109 109 109 109 0
592 20250325 091700 0 109 109 109 109 0
593 20250325 091600 0 109 109 109 109 0
594 20250325 091500 0 109 109 109 109 0
595 20250325 091400 0 109 109 109 109 0
596 20250325 091300 0 109 109 109 109 0
597 20250325 091200 0 109 109 109 109 0
598 20250325 091100 0 109 109 109 109 0
599 20250325 091000 0 109 109 109 109 0
600 20250325 090900 0 109 109 109 109 0
601 20250325 090800 0 109 109 109 109 0
602 20250325 090700 0 109 109 109 109 0
603 20250325 090600 0 109 109 109 109 0
604 20250325 090500 0 109 109 109 109 0
605 20250325 090400 0 109 109 109 109 0
606 20250325 090300 0 109 109 109 109 0
607 20250325 090200 0 109 109 109 109 0
608 20250325 090100 0 109 109 109 109 0
609 20250325 090000 0 109 109 109 109 0

610
023460/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,190800,0,109,109,109,109,0
20250326,190700,0,109,109,109,109,0
20250326,190600,0,109,109,109,109,0
20250326,190500,0,109,109,109,109,0
20250326,190400,0,109,109,109,109,0
20250326,190300,0,109,109,109,109,0
20250326,190200,0,109,109,109,109,0
20250326,190100,0,109,109,109,109,0
20250326,190000,0,109,109,109,109,0
20250326,185900,0,109,109,109,109,0
20250326,185800,0,109,109,109,109,0
20250326,185700,0,109,109,109,109,0
20250326,185600,0,109,109,109,109,0
20250326,185500,0,109,109,109,109,0
20250326,185400,0,109,109,109,109,0
20250326,185300,0,109,109,109,109,0
20250326,185200,0,109,109,109,109,0
20250326,185100,0,109,109,109,109,0
20250326,185000,0,109,109,109,109,0
20250326,184900,0,109,109,109,109,0
20250326,184800,0,109,109,109,109,0
20250326,184700,0,109,109,109,109,0
20250326,184600,0,109,109,109,109,0
20250326,184500,0,109,109,109,109,0
20250326,184400,0,109,109,109,109,0
20250326,184300,0,109,109,109,109,0
20250326,184200,0,109,109,109,109,0
20250326,184100,0,109,109,109,109,0
20250326,184000,0,109,109,109,109,0
20250326,183900,0,109,109,109,109,0
20250326,183800,0,109,109,109,109,0
20250326,183700,0,109,109,109,109,0
20250326,183600,0,109,109,109,109,0
20250326,183500,0,109,109,109,109,0
20250326,183400,0,109,109,109,109,0
20250326,183300,0,109,109,109,109,0
20250326,183200,0,109,109,109,109,0
20250326,183100,0,109,109,109,109,0
20250326,183000,0,109,109,109,109,0
20250326,182900,0,109,109,109,109,0
20250326,182800,0,109,109,109,109,0
20250326,182700,0,109,109,109,109,0
20250326,182600,0,109,109,109,109,0
20250326,182500,0,109,109,109,109,0
20250326,182400,0,109,109,109,109,0
20250326,182300,0,109,109,109,109,0
20250326,182200,0,109,109,109,109,0
20250326,182100,0,109,109,109,109,0
20250326,182000,0,109,109,109,109,0
20250326,181900,0,109,109,109,109,0
20250326,181800,0,109,109,109,109,0
20250326,181700,0,109,109,109,109,0
20250326,181600,0,109,109,109,109,0
20250326,181500,0,109,109,109,109,0
20250326,181400,0,109,109,109,109,0
20250326,181300,0,109,109,109,109,0
20250326,181200,0,109,109,109,109,0
20250326,181100,0,109,109,109,109,0
20250326,181000,0,109,109,109,109,0
20250326,180900,0,109,109,109,109,0
20250326,180800,0,109,109,109,109,0
20250326,180700,0,109,109,109,109,0
20250326,180600,0,109,109,109,109,0
20250326,180500,0,109,109,109,109,0
20250326,180400,0,109,109,109,109,0
20250326,180300,0,109,109,109,109,0
20250326,180200,0,109,109,109,109,0
20250326,180100,0,109,109,109,109,0
20250326,180000,0,109,109,109,109,0
20250326,175900,0,109,109,109,109,0
20250326,175800,0,109,109,109,109,0
20250326,175700,0,109,109,109,109,0
20250326,175600,0,109,109,109,109,0
20250326,175500,0,109,109,109,109,0
20250326,175400,0,109,109,109,109,0
20250326,175300,0,109,109,109,109,0
20250326,175200,0,109,109,109,109,0
20250326,175100,0,109,109,109,109,0
20250326,175000,0,109,109,109,109,0
20250326,174900,0,109,109,109,109,0
20250326,174800,0,109,109,109,109,0
20250326,174700,0,109,109,109,109,0
20250326,174600,0,109,109,109,109,0
20250326,174500,0,109,109,109,109,0
20250326,174400,0,109,109,109,109,0
20250326,174300,0,109,109,109,109,0
20250326,174200,0,109,109,109,109,0
20250326,174100,0,109,109,109,109,0
20250326,174000,0,109,109,109,109,0
20250326,173900,0,109,109,109,109,0
20250326,173800,0,109,109,109,109,0
20250326,173700,0,109,109,109,109,0
20250326,173600,0,109,109,109,109,0
20250326,173500,0,109,109,109,109,0
20250326,173400,0,109,109,109,109,0
20250326,173300,0,109,109,109,109,0
20250326,173200,0,109,109,109,109,0
20250326,173100,0,109,109,109,109,0
20250326,173000,0,109,109,109,109,0
20250326,172900,0,109,109,109,109,0
20250326,172800,0,109,109,109,109,0
20250326,172700,0,109,109,109,109,0
20250326,172600,0,109,109,109,109,0
20250326,172500,0,109,109,109,109,0
20250326,172400,0,109,109,109,109,0
20250326,172300,0,109,109,109,109,0
20250326,172200,0,109,109,109,109,0
20250326,172100,0,109,109,109,109,0
20250326,172000,0,109,109,109,109,0
20250326,171900,0,109,109,109,109,0
20250326,171800,0,109,109,109,109,0
20250326,171700,0,109,109,109,109,0
20250326,171600,0,109,109,109,109,0
20250326,171500,0,109,109,109,109,0
20250326,171400,0,109,109,109,109,0
20250326,171300,0,109,109,109,109,0
20250326,171200,0,109,109,109,109,0
20250326,171100,0,109,109,109,109,0
20250326,171000,0,109,109,109,109,0
20250326,170900,0,109,109,109,109,0
20250326,170800,0,109,109,109,109,0
20250326,170700,0,109,109,109,109,0
20250326,170600,0,109,109,109,109,0
20250326,170500,0,109,109,109,109,0
20250326,170400,0,109,109,109,109,0
20250326,170300,0,109,109,109,109,0
20250326,170200,0,109,109,109,109,0
20250326,170100,0,109,109,109,109,0
20250326,170000,0,109,109,109,109,0
20250326,165900,0,109,109,109,109,0
20250326,165800,0,109,109,109,109,0
20250326,165700,0,109,109,109,109,0
20250326,165600,0,109,109,109,109,0
20250326,165500,0,109,109,109,109,0
20250326,165400,0,109,109,109,109,0
20250326,165300,0,109,109,109,109,0
20250326,165200,0,109,109,109,109,0
20250326,165100,0,109,109,109,109,0
20250326,165000,0,109,109,109,109,0
20250326,164900,0,109,109,109,109,0
20250326,164800,0,109,109,109,109,0
20250326,164700,0,109,109,109,109,0
20250326,164600,0,109,109,109,109,0
20250326,164500,0,109,109,109,109,0
20250326,164400,0,109,109,109,109,0
20250326,164300,0,109,109,109,109,0
20250326,164200,0,109,109,109,109,0
20250326,164100,0,109,109,109,109,0
20250326,164000,0,109,109,109,109,0
20250326,163900,0,109,109,109,109,0
20250326,163800,0,109,109,109,109,0
20250326,163700,0,109,109,109,109,0
20250326,163600,0,109,109,109,109,0
20250326,163500,0,109,109,109,109,0
20250326,163400,0,109,109,109,109,0
20250326,163300,0,109,109,109,109,0
20250326,163200,0,109,109,109,109,0
20250326,163100,0,109,109,109,109,0
20250326,163000,0,109,109,109,109,0
20250326,162900,0,109,109,109,109,0
20250326,162800,0,109,109,109,109,0
20250326,162700,0,109,109,109,109,0
20250326,162600,0,109,109,109,109,0
20250326,162500,0,109,109,109,109,0
20250326,162400,0,109,109,109,109,0
20250326,162300,0,109,109,109,109,0
20250326,162200,0,109,109,109,109,0
20250326,162100,0,109,109,109,109,0
20250326,162000,0,109,109,109,109,0
20250326,161900,0,109,109,109,109,0
20250326,161800,0,109,109,109,109,0
20250326,161700,0,109,109,109,109,0
20250326,161600,0,109,109,109,109,0
20250326,161500,0,109,109,109,109,0
20250326,161400,0,109,109,109,109,0
20250326,161300,0,109,109,109,109,0
20250326,161200,0,109,109,109,109,0
20250326,161100,0,109,109,109,109,0
20250326,161000,0,109,109,109,109,0
20250326,160900,0,109,109,109,109,0
20250326,160800,0,109,109,109,109,0
20250326,160700,0,109,109,109,109,0
20250326,160600,0,109,109,109,109,0
20250326,160500,0,109,109,109,109,0
20250326,160400,0,109,109,109,109,0
20250326,160300,0,109,109,109,109,0
20250326,160200,0,109,109,109,109,0
20250326,160100,0,109,109,109,109,0
20250326,160000,0,109,109,109,109,0
20250326,155900,0,109,109,109,109,0
20250326,155800,0,109,109,109,109,0
20250326,155700,0,109,109,109,109,0
20250326,155600,0,109,109,109,109,0
20250326,155500,0,109,109,109,109,0
20250326,155400,0,109,109,109,109,0
20250326,155300,0,109,109,109,109,0
20250326,155200,0,109,109,109,109,0
20250326,155100,0,109,109,109,109,0
20250326,155000,0,109,109,109,109,0
20250326,154900,0,109,109,109,109,0
20250326,154800,0,109,109,109,109,0
20250326,154700,0,109,109,109,109,0
20250326,154600,0,109,109,109,109,0
20250326,154500,0,109,109,109,109,0
20250326,154400,0,109,109,109,109,0
20250326,154300,0,109,109,109,109,0
20250326,154200,0,109,109,109,109,0
20250326,154100,0,109,109,109,109,0
20250326,154000,0,109,109,109,109,0
20250326,153900,0,109,109,109,109,0
20250326,153800,0,109,109,109,109,0
20250326,153700,0,109,109,109,109,0
20250326,153600,0,109,109,109,109,0
20250326,153500,0,109,109,109,109,0
20250326,153400,0,109,109,109,109,0
20250326,153300,0,109,109,109,109,0
20250326,153200,0,109,109,109,109,0
20250326,153100,0,109,109,109,109,0
20250326,153000,0,109,109,109,109,0
20250326,152900,0,109,109,109,109,0
20250326,152800,0,109,109,109,109,0
20250326,152700,0,109,109,109,109,0
20250326,152600,0,109,109,109,109,0
20250326,152500,0,109,109,109,109,0
20250326,152400,0,109,109,109,109,0
20250326,152300,0,109,109,109,109,0
20250326,152200,0,109,109,109,109,0
20250326,152100,0,109,109,109,109,0
20250326,152000,0,109,109,109,109,0
20250326,151900,0,109,109,109,109,0
20250326,151800,0,109,109,109,109,0
20250326,151700,0,109,109,109,109,0
20250326,151600,0,109,109,109,109,0
20250326,151500,0,109,109,109,109,0
20250326,151400,0,109,109,109,109,0
20250326,151300,0,109,109,109,109,0
20250326,151200,0,109,109,109,109,0
20250326,151100,0,109,109,109,109,0
20250326,151000,0,109,109,109,109,0
20250326,150900,0,109,109,109,109,0
20250326,150800,0,109,109,109,109,0
20250326,150700,0,109,109,109,109,0
20250326,150600,0,109,109,109,109,0
20250326,150500,0,109,109,109,109,0
20250326,150400,0,109,109,109,109,0
20250326,150300,0,109,109,109,109,0
20250326,150200,0,109,109,109,109,0
20250326,150100,0,109,109,109,109,0
20250326,150000,0,109,109,109,109,0
20250326,145900,0,109,109,109,109,0
20250326,145800,0,109,109,109,109,0
20250326,145700,0,109,109,109,109,0
20250326,145600,0,109,109,109,109,0
20250326,145500,0,109,109,109,109,0
20250326,145400,0,109,109,109,109,0
20250326,145300,0,109,109,109,109,0
20250326,145200,0,109,109,109,109,0
20250326,145100,0,109,109,109,109,0
20250326,145000,0,109,109,109,109,0
20250326,144900,0,109,109,109,109,0
20250326,144800,0,109,109,109,109,0
20250326,144700,0,109,109,109,109,0
20250326,144600,0,109,109,109,109,0
20250326,144500,0,109,109,109,109,0
20250326,144400,0,109,109,109,109,0
20250326,144300,0,109,109,109,109,0
20250326,144200,0,109,109,109,109,0
20250326,144100,0,109,109,109,109,0
20250326,144000,0,109,109,109,109,0
20250326,143900,0,109,109,109,109,0
20250326,143800,0,109,109,109,109,0
20250326,143700,0,109,109,109,109,0
20250326,143600,0,109,109,109,109,0
20250326,143500,0,109,109,109,109,0
20250326,143400,0,109,109,109,109,0
20250326,143300,0,109,109,109,109,0
20250326,143200,0,109,109,109,109,0
20250326,143100,0,109,109,109,109,0
20250326,143000,0,109,109,109,109,0
20250326,142900,0,109,109,109,109,0
20250326,142800,0,109,109,109,109,0
20250326,142700,0,109,109,109,109,0
20250326,142600,0,109,109,109,109,0
20250326,142500,0,109,109,109,109,0
20250326,142400,0,109,109,109,109,0
20250326,142300,0,109,109,109,109,0
20250326,142200,0,109,109,109,109,0
20250326,142100,0,109,109,109,109,0
20250326,142000,0,109,109,109,109,0
20250326,141900,0,109,109,109,109,0
20250326,141800,0,109,109,109,109,0
20250326,141700,0,109,109,109,109,0
20250326,141600,0,109,109,109,109,0
20250326,141500,0,109,109,109,109,0
20250326,141400,0,109,109,109,109,0
20250326,141300,0,109,109,109,109,0
20250326,141200,0,109,109,109,109,0
20250326,141100,0,109,109,109,109,0
20250326,141000,0,109,109,109,109,0
20250326,140900,0,109,109,109,109,0
20250326,140800,0,109,109,109,109,0
20250326,140700,0,109,109,109,109,0
20250326,140600,0,109,109,109,109,0
20250326,140500,0,109,109,109,109,0
20250326,140400,0,109,109,109,109,0
20250326,140300,0,109,109,109,109,0
20250326,140200,0,109,109,109,109,0
20250326,140100,0,109,109,109,109,0
20250326,140000,0,109,109,109,109,0
20250326,135900,0,109,109,109,109,0
20250326,135800,0,109,109,109,109,0
20250326,135700,0,109,109,109,109,0
20250326,135600,0,109,109,109,109,0
20250326,135500,0,109,109,109,109,0
20250326,135400,0,109,109,109,109,0
20250326,135300,0,109,109,109,109,0
20250326,135200,0,109,109,109,109,0
20250326,135100,0,109,109,109,109,0
20250326,135000,0,109,109,109,109,0
20250326,134900,0,109,109,109,109,0
20250326,134800,0,109,109,109,109,0
20250326,134700,0,109,109,109,109,0
20250326,134600,0,109,109,109,109,0
20250326,134500,0,109,109,109,109,0
20250326,134400,0,109,109,109,109,0
20250326,134300,0,109,109,109,109,0
20250326,134200,0,109,109,109,109,0
20250326,134100,0,109,109,109,109,0
20250326,134000,0,109,109,109,109,0
20250326,133900,0,109,109,109,109,0
20250326,133800,0,109,109,109,109,0
20250326,133700,0,109,109,109,109,0
20250326,133600,0,109,109,109,109,0
20250326,133500,0,109,109,109,109,0
20250326,133400,0,109,109,109,109,0
20250326,133300,0,109,109,109,109,0
20250326,133200,0,109,109,109,109,0
20250326,133100,0,109,109,109,109,0
20250326,133000,0,109,109,109,109,0
20250326,132900,0,109,109,109,109,0
20250326,132800,0,109,109,109,109,0
20250326,132700,0,109,109,109,109,0
20250326,132600,0,109,109,109,109,0
20250326,132500,0,109,109,109,109,0
20250326,132400,0,109,109,109,109,0
20250326,132300,0,109,109,109,109,0
20250326,132200,0,109,109,109,109,0
20250326,132100,0,109,109,109,109,0
20250326,132000,0,109,109,109,109,0
20250326,131900,0,109,109,109,109,0
20250326,131800,0,109,109,109,109,0
20250326,131700,0,109,109,109,109,0
20250326,131600,0,109,109,109,109,0
20250326,131500,0,109,109,109,109,0
20250326,131400,0,109,109,109,109,0
20250326,131300,0,109,109,109,109,0
20250326,131200,0,109,109,109,109,0
20250326,131100,0,109,109,109,109,0
20250326,131000,0,109,109,109,109,0
20250326,130900,0,109,109,109,109,0
20250326,130800,0,109,109,109,109,0
20250326,130700,0,109,109,109,109,0
20250326,130600,0,109,109,109,109,0
20250326,130500,0,109,109,109,109,0
20250326,130400,0,109,109,109,109,0
20250326,130300,0,109,109,109,109,0
20250326,130200,0,109,109,109,109,0
20250326,130100,0,109,109,109,109,0
20250326,130000,0,109,109,109,109,0
20250326,125900,0,109,109,109,109,0
20250326,125800,0,109,109,109,109,0
20250326,125700,0,109,109,109,109,0
20250326,125600,0,109,109,109,109,0
20250326,125500,0,109,109,109,109,0
20250326,125400,0,109,109,109,109,0
20250326,125300,0,109,109,109,109,0
20250326,125200,0,109,109,109,109,0
20250326,125100,0,109,109,109,109,0
20250326,125000,0,109,109,109,109,0
20250326,124900,0,109,109,109,109,0
20250326,124800,0,109,109,109,109,0
20250326,124700,0,109,109,109,109,0
20250326,124600,0,109,109,109,109,0
20250326,124500,0,109,109,109,109,0
20250326,124400,0,109,109,109,109,0
20250326,124300,0,109,109,109,109,0
20250326,124200,0,109,109,109,109,0
20250326,124100,0,109,109,109,109,0
20250326,124000,0,109,109,109,109,0
20250326,123900,0,109,109,109,109,0
20250326,123800,0,109,109,109,109,0
20250326,123700,0,109,109,109,109,0
20250326,123600,0,109,109,109,109,0
20250326,123500,0,109,109,109,109,0
20250326,123400,0,109,109,109,109,0
20250326,123300,0,109,109,109,109,0
20250326,123200,0,109,109,109,109,0
20250326,123100,0,109,109,109,109,0
20250326,123000,0,109,109,109,109,0
20250326,122900,0,109,109,109,109,0
20250326,122800,0,109,109,109,109,0
20250326,122700,0,109,109,109,109,0
20250326,122600,0,109,109,109,109,0
20250326,122500,0,109,109,109,109,0
20250326,122400,0,109,109,109,109,0
20250326,122300,0,109,109,109,109,0
20250326,122200,0,109,109,109,109,0
20250326,122100,0,109,109,109,109,0
20250326,122000,0,109,109,109,109,0
20250326,121900,0,109,109,109,109,0
20250326,121800,0,109,109,109,109,0
20250326,121700,0,109,109,109,109,0
20250326,121600,0,109,109,109,109,0
20250326,121500,0,109,109,109,109,0
20250326,121400,0,109,109,109,109,0
20250326,121300,0,109,109,109,109,0
20250326,121200,0,109,109,109,109,0
20250326,121100,0,109,109,109,109,0
20250326,121000,0,109,109,109,109,0
20250326,120900,0,109,109,109,109,0
20250326,120800,0,109,109,109,109,0
20250326,120700,0,109,109,109,109,0
20250326,120600,0,109,109,109,109,0
20250326,120500,0,109,109,109,109,0
20250326,120400,0,109,109,109,109,0
20250326,120300,0,109,109,109,109,0
20250326,120200,0,109,109,109,109,0
20250326,120100,0,109,109,109,109,0
20250326,120000,0,109,109,109,109,0
20250326,115900,0,109,109,109,109,0
20250326,115800,0,109,109,109,109,0
20250326,115700,0,109,109,109,109,0
20250326,115600,0,109,109,109,109,0
20250326,115500,0,109,109,109,109,0
20250326,115400,0,109,109,109,109,0
20250326,115300,0,109,109,109,109,0
20250326,115200,0,109,109,109,109,0
20250326,115100,0,109,109,109,109,0
20250326,115000,0,109,109,109,109,0
20250326,114900,0,109,109,109,109,0
20250326,114800,0,109,109,109,109,0
20250326,114700,0,109,109,109,109,0
20250326,114600,0,109,109,109,109,0
20250326,114500,0,109,109,109,109,0
20250326,114400,0,109,109,109,109,0
20250326,114300,0,109,109,109,109,0
20250326,114200,0,109,109,109,109,0
20250326,114100,0,109,109,109,109,0
20250326,114000,0,109,109,109,109,0
20250326,113900,0,109,109,109,109,0
20250326,113800,0,109,109,109,109,0
20250326,113700,0,109,109,109,109,0
20250326,113600,0,109,109,109,109,0
20250326,113500,0,109,109,109,109,0
20250326,113400,0,109,109,109,109,0
20250326,113300,0,109,109,109,109,0
20250326,113200,0,109,109,109,109,0
20250326,113100,0,109,109,109,109,0
20250326,113000,0,109,109,109,109,0
20250326,112900,0,109,109,109,109,0
20250326,112800,0,109,109,109,109,0
20250326,112700,0,109,109,109,109,0
20250326,112600,0,109,109,109,109,0
20250326,112500,0,109,109,109,109,0
20250326,112400,0,109,109,109,109,0
20250326,112300,0,109,109,109,109,0
20250326,112200,0,109,109,109,109,0
20250326,112100,0,109,109,109,109,0
20250326,112000,0,109,109,109,109,0
20250326,111900,0,109,109,109,109,0
20250326,111800,0,109,109,109,109,0
20250326,111700,0,109,109,109,109,0
20250326,111600,0,109,109,109,109,0
20250326,111500,0,109,109,109,109,0
20250326,111400,0,109,109,109,109,0
20250326,111300,0,109,109,109,109,0
20250326,111200,0,109,109,109,109,0
20250326,111100,0,109,109,109,109,0
20250326,111000,0,109,109,109,109,0
20250326,110900,0,109,109,109,109,0
20250326,110800,0,109,109,109,109,0
20250326,110700,0,109,109,109,109,0
20250326,110600,0,109,109,109,109,0
20250326,110500,0,109,109,109,109,0
20250326,110400,0,109,109,109,109,0
20250326,110300,0,109,109,109,109,0
20250326,110200,0,109,109,109,109,0
20250326,110100,0,109,109,109,109,0
20250326,110000,0,109,109,109,109,0
20250326,105900,0,109,109,109,109,0
20250326,105800,0,109,109,109,109,0
20250326,105700,0,109,109,109,109,0
20250326,105600,0,109,109,109,109,0
20250326,105500,0,109,109,109,109,0
20250326,105400,0,109,109,109,109,0
20250326,105300,0,109,109,109,109,0
20250326,105200,0,109,109,109,109,0
20250326,105100,0,109,109,109,109,0
20250326,105000,0,109,109,109,109,0
20250326,104900,0,109,109,109,109,0
20250326,104800,0,109,109,109,109,0
20250326,104700,0,109,109,109,109,0
20250326,104600,0,109,109,109,109,0
20250326,104500,0,109,109,109,109,0
20250326,104400,0,109,109,109,109,0
20250326,104300,0,109,109,109,109,0
20250326,104200,0,109,109,109,109,0
20250326,104100,0,109,109,109,109,0
20250326,104000,0,109,109,109,109,0
20250326,103900,0,109,109,109,109,0
20250326,103800,0,109,109,109,109,0
20250326,103700,0,109,109,109,109,0
20250326,103600,0,109,109,109,109,0
20250326,103500,0,109,109,109,109,0
20250326,103400,0,109,109,109,109,0
20250326,103300,0,109,109,109,109,0
20250326,103200,0,109,109,109,109,0
20250326,103100,0,109,109,109,109,0
20250326,103000,0,109,109,109,109,0
20250326,102900,0,109,109,109,109,0
20250326,102800,0,109,109,109,109,0
20250326,102700,0,109,109,109,109,0
20250326,102600,0,109,109,109,109,0
20250326,102500,0,109,109,109,109,0
20250326,102400,0,109,109,109,109,0
20250326,102300,0,109,109,109,109,0
20250326,102200,0,109,109,109,109,0
20250326,102100,0,109,109,109,109,0
20250326,102000,0,109,109,109,109,0
20250326,101900,0,109,109,109,109,0
20250326,101800,0,109,109,109,109,0
20250326,101700,0,109,109,109,109,0
20250326,101600,0,109,109,109,109,0
20250326,101500,0,109,109,109,109,0
20250326,101400,0,109,109,109,109,0
20250326,101300,0,109,109,109,109,0
20250326,101200,0,109,109,109,109,0
20250326,101100,0,109,109,109,109,0
20250326,101000,0,109,109,109,109,0
20250326,100900,0,109,109,109,109,0
20250326,100800,0,109,109,109,109,0
20250326,100700,0,109,109,109,109,0
20250326,100600,0,109,109,109,109,0
20250326,100500,0,109,109,109,109,0
20250326,100400,0,109,109,109,109,0
20250326,100300,0,109,109,109,109,0
20250326,100200,0,109,109,109,109,0
20250326,100100,0,109,109,109,109,0
20250326,100000,0,109,109,109,109,0
20250326,095900,0,109,109,109,109,0
20250326,095800,0,109,109,109,109,0
20250326,095700,0,109,109,109,109,0
20250326,095600,0,109,109,109,109,0
20250326,095500,0,109,109,109,109,0
20250326,095400,0,109,109,109,109,0
20250326,095300,0,109,109,109,109,0
20250326,095200,0,109,109,109,109,0
20250326,095100,0,109,109,109,109,0
20250326,095000,0,109,109,109,109,0
20250326,094900,0,109,109,109,109,0
20250326,094800,0,109,109,109,109,0
20250326,094700,0,109,109,109,109,0
20250326,094600,0,109,109,109,109,0
20250326,094500,0,109,109,109,109,0
20250326,094400,0,109,109,109,109,0
20250326,094300,0,109,109,109,109,0
20250326,094200,0,109,109,109,109,0
20250326,094100,0,109,109,109,109,0
20250326,094000,0,109,109,109,109,0
20250326,093900,0,109,109,109,109,0
20250326,093800,0,109,109,109,109,0
20250326,093700,0,109,109,109,109,0
20250326,093600,0,109,109,109,109,0
20250326,093500,0,109,109,109,109,0
20250326,093400,0,109,109,109,109,0
20250326,093300,0,109,109,109,109,0
20250326,093200,0,109,109,109,109,0
20250326,093100,0,109,109,109,109,0
20250326,093000,0,109,109,109,109,0
20250326,092900,0,109,109,109,109,0
20250326,092800,0,109,109,109,109,0
20250326,092700,0,109,109,109,109,0
20250326,092600,0,109,109,109,109,0
20250326,092500,0,109,109,109,109,0
20250326,092400,0,109,109,109,109,0
20250326,092300,0,109,109,109,109,0
20250326,092200,0,109,109,109,109,0
20250326,092100,0,109,109,109,109,0
20250326,092000,0,109,109,109,109,0
20250326,091900,0,109,109,109,109,0
20250326,091800,0,109,109,109,109,0
20250326,091700,0,109,109,109,109,0
20250326,091600,0,109,109,109,109,0
20250326,091500,0,109,109,109,109,0
20250326,091400,0,109,109,109,109,0
20250326,091300,0,109,109,109,109,0
20250326,091200,0,109,109,109,109,0
20250326,091100,0,109,109,109,109,0
20250326,091000,0,109,109,109,109,0
20250326,090900,0,109,109,109,109,0
20250326,090800,0,109,109,109,109,0
20250326,090700,0,109,109,109,109,0
20250326,090600,0,109,109,109,109,0
20250326,090500,0,109,109,109,109,0
20250326,090400,0,109,109,109,109,0
20250326,090300,0,109,109,109,109,0
20250326,090200,0,109,109,109,109,0
20250326,090100,0,109,109,109,109,0
20250326,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 190800 0 109 109 109 109 0
3 20250326 190700 0 109 109 109 109 0
4 20250326 190600 0 109 109 109 109 0
5 20250326 190500 0 109 109 109 109 0
6 20250326 190400 0 109 109 109 109 0
7 20250326 190300 0 109 109 109 109 0
8 20250326 190200 0 109 109 109 109 0
9 20250326 190100 0 109 109 109 109 0
10 20250326 190000 0 109 109 109 109 0
11 20250326 185900 0 109 109 109 109 0
12 20250326 185800 0 109 109 109 109 0
13 20250326 185700 0 109 109 109 109 0
14 20250326 185600 0 109 109 109 109 0
15 20250326 185500 0 109 109 109 109 0
16 20250326 185400 0 109 109 109 109 0
17 20250326 185300 0 109 109 109 109 0
18 20250326 185200 0 109 109 109 109 0
19 20250326 185100 0 109 109 109 109 0
20 20250326 185000 0 109 109 109 109 0
21 20250326 184900 0 109 109 109 109 0
22 20250326 184800 0 109 109 109 109 0
23 20250326 184700 0 109 109 109 109 0
24 20250326 184600 0 109 109 109 109 0
25 20250326 184500 0 109 109 109 109 0
26 20250326 184400 0 109 109 109 109 0
27 20250326 184300 0 109 109 109 109 0
28 20250326 184200 0 109 109 109 109 0
29 20250326 184100 0 109 109 109 109 0
30 20250326 184000 0 109 109 109 109 0
31 20250326 183900 0 109 109 109 109 0
32 20250326 183800 0 109 109 109 109 0
33 20250326 183700 0 109 109 109 109 0
34 20250326 183600 0 109 109 109 109 0
35 20250326 183500 0 109 109 109 109 0
36 20250326 183400 0 109 109 109 109 0
37 20250326 183300 0 109 109 109 109 0
38 20250326 183200 0 109 109 109 109 0
39 20250326 183100 0 109 109 109 109 0
40 20250326 183000 0 109 109 109 109 0
41 20250326 182900 0 109 109 109 109 0
42 20250326 182800 0 109 109 109 109 0
43 20250326 182700 0 109 109 109 109 0
44 20250326 182600 0 109 109 109 109 0
45 20250326 182500 0 109 109 109 109 0
46 20250326 182400 0 109 109 109 109 0
47 20250326 182300 0 109 109 109 109 0
48 20250326 182200 0 109 109 109 109 0
49 20250326 182100 0 109 109 109 109 0
50 20250326 182000 0 109 109 109 109 0
51 20250326 181900 0 109 109 109 109 0
52 20250326 181800 0 109 109 109 109 0
53 20250326 181700 0 109 109 109 109 0
54 20250326 181600 0 109 109 109 109 0
55 20250326 181500 0 109 109 109 109 0
56 20250326 181400 0 109 109 109 109 0
57 20250326 181300 0 109 109 109 109 0
58 20250326 181200 0 109 109 109 109 0
59 20250326 181100 0 109 109 109 109 0
60 20250326 181000 0 109 109 109 109 0
61 20250326 180900 0 109 109 109 109 0
62 20250326 180800 0 109 109 109 109 0
63 20250326 180700 0 109 109 109 109 0
64 20250326 180600 0 109 109 109 109 0
65 20250326 180500 0 109 109 109 109 0
66 20250326 180400 0 109 109 109 109 0
67 20250326 180300 0 109 109 109 109 0
68 20250326 180200 0 109 109 109 109 0
69 20250326 180100 0 109 109 109 109 0
70 20250326 180000 0 109 109 109 109 0
71 20250326 175900 0 109 109 109 109 0
72 20250326 175800 0 109 109 109 109 0
73 20250326 175700 0 109 109 109 109 0
74 20250326 175600 0 109 109 109 109 0
75 20250326 175500 0 109 109 109 109 0
76 20250326 175400 0 109 109 109 109 0
77 20250326 175300 0 109 109 109 109 0
78 20250326 175200 0 109 109 109 109 0
79 20250326 175100 0 109 109 109 109 0
80 20250326 175000 0 109 109 109 109 0
81 20250326 174900 0 109 109 109 109 0
82 20250326 174800 0 109 109 109 109 0
83 20250326 174700 0 109 109 109 109 0
84 20250326 174600 0 109 109 109 109 0
85 20250326 174500 0 109 109 109 109 0
86 20250326 174400 0 109 109 109 109 0
87 20250326 174300 0 109 109 109 109 0
88 20250326 174200 0 109 109 109 109 0
89 20250326 174100 0 109 109 109 109 0
90 20250326 174000 0 109 109 109 109 0
91 20250326 173900 0 109 109 109 109 0
92 20250326 173800 0 109 109 109 109 0
93 20250326 173700 0 109 109 109 109 0
94 20250326 173600 0 109 109 109 109 0
95 20250326 173500 0 109 109 109 109 0
96 20250326 173400 0 109 109 109 109 0
97 20250326 173300 0 109 109 109 109 0
98 20250326 173200 0 109 109 109 109 0
99 20250326 173100 0 109 109 109 109 0
100 20250326 173000 0 109 109 109 109 0
101 20250326 172900 0 109 109 109 109 0
102 20250326 172800 0 109 109 109 109 0
103 20250326 172700 0 109 109 109 109 0
104 20250326 172600 0 109 109 109 109 0
105 20250326 172500 0 109 109 109 109 0
106 20250326 172400 0 109 109 109 109 0
107 20250326 172300 0 109 109 109 109 0
108 20250326 172200 0 109 109 109 109 0
109 20250326 172100 0 109 109 109 109 0
110 20250326 172000 0 109 109 109 109 0
111 20250326 171900 0 109 109 109 109 0
112 20250326 171800 0 109 109 109 109 0
113 20250326 171700 0 109 109 109 109 0
114 20250326 171600 0 109 109 109 109 0
115 20250326 171500 0 109 109 109 109 0
116 20250326 171400 0 109 109 109 109 0
117 20250326 171300 0 109 109 109 109 0
118 20250326 171200 0 109 109 109 109 0
119 20250326 171100 0 109 109 109 109 0
120 20250326 171000 0 109 109 109 109 0
121 20250326 170900 0 109 109 109 109 0
122 20250326 170800 0 109 109 109 109 0
123 20250326 170700 0 109 109 109 109 0
124 20250326 170600 0 109 109 109 109 0
125 20250326 170500 0 109 109 109 109 0
126 20250326 170400 0 109 109 109 109 0
127 20250326 170300 0 109 109 109 109 0
128 20250326 170200 0 109 109 109 109 0
129 20250326 170100 0 109 109 109 109 0
130 20250326 170000 0 109 109 109 109 0
131 20250326 165900 0 109 109 109 109 0
132 20250326 165800 0 109 109 109 109 0
133 20250326 165700 0 109 109 109 109 0
134 20250326 165600 0 109 109 109 109 0
135 20250326 165500 0 109 109 109 109 0
136 20250326 165400 0 109 109 109 109 0
137 20250326 165300 0 109 109 109 109 0
138 20250326 165200 0 109 109 109 109 0
139 20250326 165100 0 109 109 109 109 0
140 20250326 165000 0 109 109 109 109 0
141 20250326 164900 0 109 109 109 109 0
142 20250326 164800 0 109 109 109 109 0
143 20250326 164700 0 109 109 109 109 0
144 20250326 164600 0 109 109 109 109 0
145 20250326 164500 0 109 109 109 109 0
146 20250326 164400 0 109 109 109 109 0
147 20250326 164300 0 109 109 109 109 0
148 20250326 164200 0 109 109 109 109 0
149 20250326 164100 0 109 109 109 109 0
150 20250326 164000 0 109 109 109 109 0
151 20250326 163900 0 109 109 109 109 0
152 20250326 163800 0 109 109 109 109 0
153 20250326 163700 0 109 109 109 109 0
154 20250326 163600 0 109 109 109 109 0
155 20250326 163500 0 109 109 109 109 0
156 20250326 163400 0 109 109 109 109 0
157 20250326 163300 0 109 109 109 109 0
158 20250326 163200 0 109 109 109 109 0
159 20250326 163100 0 109 109 109 109 0
160 20250326 163000 0 109 109 109 109 0
161 20250326 162900 0 109 109 109 109 0
162 20250326 162800 0 109 109 109 109 0
163 20250326 162700 0 109 109 109 109 0
164 20250326 162600 0 109 109 109 109 0
165 20250326 162500 0 109 109 109 109 0
166 20250326 162400 0 109 109 109 109 0
167 20250326 162300 0 109 109 109 109 0
168 20250326 162200 0 109 109 109 109 0
169 20250326 162100 0 109 109 109 109 0
170 20250326 162000 0 109 109 109 109 0
171 20250326 161900 0 109 109 109 109 0
172 20250326 161800 0 109 109 109 109 0
173 20250326 161700 0 109 109 109 109 0
174 20250326 161600 0 109 109 109 109 0
175 20250326 161500 0 109 109 109 109 0
176 20250326 161400 0 109 109 109 109 0
177 20250326 161300 0 109 109 109 109 0
178 20250326 161200 0 109 109 109 109 0
179 20250326 161100 0 109 109 109 109 0
180 20250326 161000 0 109 109 109 109 0
181 20250326 160900 0 109 109 109 109 0
182 20250326 160800 0 109 109 109 109 0
183 20250326 160700 0 109 109 109 109 0
184 20250326 160600 0 109 109 109 109 0
185 20250326 160500 0 109 109 109 109 0
186 20250326 160400 0 109 109 109 109 0
187 20250326 160300 0 109 109 109 109 0
188 20250326 160200 0 109 109 109 109 0
189 20250326 160100 0 109 109 109 109 0
190 20250326 160000 0 109 109 109 109 0
191 20250326 155900 0 109 109 109 109 0
192 20250326 155800 0 109 109 109 109 0
193 20250326 155700 0 109 109 109 109 0
194 20250326 155600 0 109 109 109 109 0
195 20250326 155500 0 109 109 109 109 0
196 20250326 155400 0 109 109 109 109 0
197 20250326 155300 0 109 109 109 109 0
198 20250326 155200 0 109 109 109 109 0
199 20250326 155100 0 109 109 109 109 0
200 20250326 155000 0 109 109 109 109 0
201 20250326 154900 0 109 109 109 109 0
202 20250326 154800 0 109 109 109 109 0
203 20250326 154700 0 109 109 109 109 0
204 20250326 154600 0 109 109 109 109 0
205 20250326 154500 0 109 109 109 109 0
206 20250326 154400 0 109 109 109 109 0
207 20250326 154300 0 109 109 109 109 0
208 20250326 154200 0 109 109 109 109 0
209 20250326 154100 0 109 109 109 109 0
210 20250326 154000 0 109 109 109 109 0
211 20250326 153900 0 109 109 109 109 0
212 20250326 153800 0 109 109 109 109 0
213 20250326 153700 0 109 109 109 109 0
214 20250326 153600 0 109 109 109 109 0
215 20250326 153500 0 109 109 109 109 0
216 20250326 153400 0 109 109 109 109 0
217 20250326 153300 0 109 109 109 109 0
218 20250326 153200 0 109 109 109 109 0
219 20250326 153100 0 109 109 109 109 0
220 20250326 153000 0 109 109 109 109 0
221 20250326 152900 0 109 109 109 109 0
222 20250326 152800 0 109 109 109 109 0
223 20250326 152700 0 109 109 109 109 0
224 20250326 152600 0 109 109 109 109 0
225 20250326 152500 0 109 109 109 109 0
226 20250326 152400 0 109 109 109 109 0
227 20250326 152300 0 109 109 109 109 0
228 20250326 152200 0 109 109 109 109 0
229 20250326 152100 0 109 109 109 109 0
230 20250326 152000 0 109 109 109 109 0
231 20250326 151900 0 109 109 109 109 0
232 20250326 151800 0 109 109 109 109 0
233 20250326 151700 0 109 109 109 109 0
234 20250326 151600 0 109 109 109 109 0
235 20250326 151500 0 109 109 109 109 0
236 20250326 151400 0 109 109 109 109 0
237 20250326 151300 0 109 109 109 109 0
238 20250326 151200 0 109 109 109 109 0
239 20250326 151100 0 109 109 109 109 0
240 20250326 151000 0 109 109 109 109 0
241 20250326 150900 0 109 109 109 109 0
242 20250326 150800 0 109 109 109 109 0
243 20250326 150700 0 109 109 109 109 0
244 20250326 150600 0 109 109 109 109 0
245 20250326 150500 0 109 109 109 109 0
246 20250326 150400 0 109 109 109 109 0
247 20250326 150300 0 109 109 109 109 0
248 20250326 150200 0 109 109 109 109 0
249 20250326 150100 0 109 109 109 109 0
250 20250326 150000 0 109 109 109 109 0
251 20250326 145900 0 109 109 109 109 0
252 20250326 145800 0 109 109 109 109 0
253 20250326 145700 0 109 109 109 109 0
254 20250326 145600 0 109 109 109 109 0
255 20250326 145500 0 109 109 109 109 0
256 20250326 145400 0 109 109 109 109 0
257 20250326 145300 0 109 109 109 109 0
258 20250326 145200 0 109 109 109 109 0
259 20250326 145100 0 109 109 109 109 0
260 20250326 145000 0 109 109 109 109 0
261 20250326 144900 0 109 109 109 109 0
262 20250326 144800 0 109 109 109 109 0
263 20250326 144700 0 109 109 109 109 0
264 20250326 144600 0 109 109 109 109 0
265 20250326 144500 0 109 109 109 109 0
266 20250326 144400 0 109 109 109 109 0
267 20250326 144300 0 109 109 109 109 0
268 20250326 144200 0 109 109 109 109 0
269 20250326 144100 0 109 109 109 109 0
270 20250326 144000 0 109 109 109 109 0
271 20250326 143900 0 109 109 109 109 0
272 20250326 143800 0 109 109 109 109 0
273 20250326 143700 0 109 109 109 109 0
274 20250326 143600 0 109 109 109 109 0
275 20250326 143500 0 109 109 109 109 0
276 20250326 143400 0 109 109 109 109 0
277 20250326 143300 0 109 109 109 109 0
278 20250326 143200 0 109 109 109 109 0
279 20250326 143100 0 109 109 109 109 0
280 20250326 143000 0 109 109 109 109 0
281 20250326 142900 0 109 109 109 109 0
282 20250326 142800 0 109 109 109 109 0
283 20250326 142700 0 109 109 109 109 0
284 20250326 142600 0 109 109 109 109 0
285 20250326 142500 0 109 109 109 109 0
286 20250326 142400 0 109 109 109 109 0
287 20250326 142300 0 109 109 109 109 0
288 20250326 142200 0 109 109 109 109 0
289 20250326 142100 0 109 109 109 109 0
290 20250326 142000 0 109 109 109 109 0
291 20250326 141900 0 109 109 109 109 0
292 20250326 141800 0 109 109 109 109 0
293 20250326 141700 0 109 109 109 109 0
294 20250326 141600 0 109 109 109 109 0
295 20250326 141500 0 109 109 109 109 0
296 20250326 141400 0 109 109 109 109 0
297 20250326 141300 0 109 109 109 109 0
298 20250326 141200 0 109 109 109 109 0
299 20250326 141100 0 109 109 109 109 0
300 20250326 141000 0 109 109 109 109 0
301 20250326 140900 0 109 109 109 109 0
302 20250326 140800 0 109 109 109 109 0
303 20250326 140700 0 109 109 109 109 0
304 20250326 140600 0 109 109 109 109 0
305 20250326 140500 0 109 109 109 109 0
306 20250326 140400 0 109 109 109 109 0
307 20250326 140300 0 109 109 109 109 0
308 20250326 140200 0 109 109 109 109 0
309 20250326 140100 0 109 109 109 109 0
310 20250326 140000 0 109 109 109 109 0
311 20250326 135900 0 109 109 109 109 0
312 20250326 135800 0 109 109 109 109 0
313 20250326 135700 0 109 109 109 109 0
314 20250326 135600 0 109 109 109 109 0
315 20250326 135500 0 109 109 109 109 0
316 20250326 135400 0 109 109 109 109 0
317 20250326 135300 0 109 109 109 109 0
318 20250326 135200 0 109 109 109 109 0
319 20250326 135100 0 109 109 109 109 0
320 20250326 135000 0 109 109 109 109 0
321 20250326 134900 0 109 109 109 109 0
322 20250326 134800 0 109 109 109 109 0
323 20250326 134700 0 109 109 109 109 0
324 20250326 134600 0 109 109 109 109 0
325 20250326 134500 0 109 109 109 109 0
326 20250326 134400 0 109 109 109 109 0
327 20250326 134300 0 109 109 109 109 0
328 20250326 134200 0 109 109 109 109 0
329 20250326 134100 0 109 109 109 109 0
330 20250326 134000 0 109 109 109 109 0
331 20250326 133900 0 109 109 109 109 0
332 20250326 133800 0 109 109 109 109 0
333 20250326 133700 0 109 109 109 109 0
334 20250326 133600 0 109 109 109 109 0
335 20250326 133500 0 109 109 109 109 0
336 20250326 133400 0 109 109 109 109 0
337 20250326 133300 0 109 109 109 109 0
338 20250326 133200 0 109 109 109 109 0
339 20250326 133100 0 109 109 109 109 0
340 20250326 133000 0 109 109 109 109 0
341 20250326 132900 0 109 109 109 109 0
342 20250326 132800 0 109 109 109 109 0
343 20250326 132700 0 109 109 109 109 0
344 20250326 132600 0 109 109 109 109 0
345 20250326 132500 0 109 109 109 109 0
346 20250326 132400 0 109 109 109 109 0
347 20250326 132300 0 109 109 109 109 0
348 20250326 132200 0 109 109 109 109 0
349 20250326 132100 0 109 109 109 109 0
350 20250326 132000 0 109 109 109 109 0
351 20250326 131900 0 109 109 109 109 0
352 20250326 131800 0 109 109 109 109 0
353 20250326 131700 0 109 109 109 109 0
354 20250326 131600 0 109 109 109 109 0
355 20250326 131500 0 109 109 109 109 0
356 20250326 131400 0 109 109 109 109 0
357 20250326 131300 0 109 109 109 109 0
358 20250326 131200 0 109 109 109 109 0
359 20250326 131100 0 109 109 109 109 0
360 20250326 131000 0 109 109 109 109 0
361 20250326 130900 0 109 109 109 109 0
362 20250326 130800 0 109 109 109 109 0
363 20250326 130700 0 109 109 109 109 0
364 20250326 130600 0 109 109 109 109 0
365 20250326 130500 0 109 109 109 109 0
366 20250326 130400 0 109 109 109 109 0
367 20250326 130300 0 109 109 109 109 0
368 20250326 130200 0 109 109 109 109 0
369 20250326 130100 0 109 109 109 109 0
370 20250326 130000 0 109 109 109 109 0
371 20250326 125900 0 109 109 109 109 0
372 20250326 125800 0 109 109 109 109 0
373 20250326 125700 0 109 109 109 109 0
374 20250326 125600 0 109 109 109 109 0
375 20250326 125500 0 109 109 109 109 0
376 20250326 125400 0 109 109 109 109 0
377 20250326 125300 0 109 109 109 109 0
378 20250326 125200 0 109 109 109 109 0
379 20250326 125100 0 109 109 109 109 0
380 20250326 125000 0 109 109 109 109 0
381 20250326 124900 0 109 109 109 109 0
382 20250326 124800 0 109 109 109 109 0
383 20250326 124700 0 109 109 109 109 0
384 20250326 124600 0 109 109 109 109 0
385 20250326 124500 0 109 109 109 109 0
386 20250326 124400 0 109 109 109 109 0
387 20250326 124300 0 109 109 109 109 0
388 20250326 124200 0 109 109 109 109 0
389 20250326 124100 0 109 109 109 109 0
390 20250326 124000 0 109 109 109 109 0
391 20250326 123900 0 109 109 109 109 0
392 20250326 123800 0 109 109 109 109 0
393 20250326 123700 0 109 109 109 109 0
394 20250326 123600 0 109 109 109 109 0
395 20250326 123500 0 109 109 109 109 0
396 20250326 123400 0 109 109 109 109 0
397 20250326 123300 0 109 109 109 109 0
398 20250326 123200 0 109 109 109 109 0
399 20250326 123100 0 109 109 109 109 0
400 20250326 123000 0 109 109 109 109 0
401 20250326 122900 0 109 109 109 109 0
402 20250326 122800 0 109 109 109 109 0
403 20250326 122700 0 109 109 109 109 0
404 20250326 122600 0 109 109 109 109 0
405 20250326 122500 0 109 109 109 109 0
406 20250326 122400 0 109 109 109 109 0
407 20250326 122300 0 109 109 109 109 0
408 20250326 122200 0 109 109 109 109 0
409 20250326 122100 0 109 109 109 109 0
410 20250326 122000 0 109 109 109 109 0
411 20250326 121900 0 109 109 109 109 0
412 20250326 121800 0 109 109 109 109 0
413 20250326 121700 0 109 109 109 109 0
414 20250326 121600 0 109 109 109 109 0
415 20250326 121500 0 109 109 109 109 0
416 20250326 121400 0 109 109 109 109 0
417 20250326 121300 0 109 109 109 109 0
418 20250326 121200 0 109 109 109 109 0
419 20250326 121100 0 109 109 109 109 0
420 20250326 121000 0 109 109 109 109 0
421 20250326 120900 0 109 109 109 109 0
422 20250326 120800 0 109 109 109 109 0
423 20250326 120700 0 109 109 109 109 0
424 20250326 120600 0 109 109 109 109 0
425 20250326 120500 0 109 109 109 109 0
426 20250326 120400 0 109 109 109 109 0
427 20250326 120300 0 109 109 109 109 0
428 20250326 120200 0 109 109 109 109 0
429 20250326 120100 0 109 109 109 109 0
430 20250326 120000 0 109 109 109 109 0
431 20250326 115900 0 109 109 109 109 0
432 20250326 115800 0 109 109 109 109 0
433 20250326 115700 0 109 109 109 109 0
434 20250326 115600 0 109 109 109 109 0
435 20250326 115500 0 109 109 109 109 0
436 20250326 115400 0 109 109 109 109 0
437 20250326 115300 0 109 109 109 109 0
438 20250326 115200 0 109 109 109 109 0
439 20250326 115100 0 109 109 109 109 0
440 20250326 115000 0 109 109 109 109 0
441 20250326 114900 0 109 109 109 109 0
442 20250326 114800 0 109 109 109 109 0
443 20250326 114700 0 109 109 109 109 0
444 20250326 114600 0 109 109 109 109 0
445 20250326 114500 0 109 109 109 109 0
446 20250326 114400 0 109 109 109 109 0
447 20250326 114300 0 109 109 109 109 0
448 20250326 114200 0 109 109 109 109 0
449 20250326 114100 0 109 109 109 109 0
450 20250326 114000 0 109 109 109 109 0
451 20250326 113900 0 109 109 109 109 0
452 20250326 113800 0 109 109 109 109 0
453 20250326 113700 0 109 109 109 109 0
454 20250326 113600 0 109 109 109 109 0
455 20250326 113500 0 109 109 109 109 0
456 20250326 113400 0 109 109 109 109 0
457 20250326 113300 0 109 109 109 109 0
458 20250326 113200 0 109 109 109 109 0
459 20250326 113100 0 109 109 109 109 0
460 20250326 113000 0 109 109 109 109 0
461 20250326 112900 0 109 109 109 109 0
462 20250326 112800 0 109 109 109 109 0
463 20250326 112700 0 109 109 109 109 0
464 20250326 112600 0 109 109 109 109 0
465 20250326 112500 0 109 109 109 109 0
466 20250326 112400 0 109 109 109 109 0
467 20250326 112300 0 109 109 109 109 0
468 20250326 112200 0 109 109 109 109 0
469 20250326 112100 0 109 109 109 109 0
470 20250326 112000 0 109 109 109 109 0
471 20250326 111900 0 109 109 109 109 0
472 20250326 111800 0 109 109 109 109 0
473 20250326 111700 0 109 109 109 109 0
474 20250326 111600 0 109 109 109 109 0
475 20250326 111500 0 109 109 109 109 0
476 20250326 111400 0 109 109 109 109 0
477 20250326 111300 0 109 109 109 109 0
478 20250326 111200 0 109 109 109 109 0
479 20250326 111100 0 109 109 109 109 0
480 20250326 111000 0 109 109 109 109 0
481 20250326 110900 0 109 109 109 109 0
482 20250326 110800 0 109 109 109 109 0
483 20250326 110700 0 109 109 109 109 0
484 20250326 110600 0 109 109 109 109 0
485 20250326 110500 0 109 109 109 109 0
486 20250326 110400 0 109 109 109 109 0
487 20250326 110300 0 109 109 109 109 0
488 20250326 110200 0 109 109 109 109 0
489 20250326 110100 0 109 109 109 109 0
490 20250326 110000 0 109 109 109 109 0
491 20250326 105900 0 109 109 109 109 0
492 20250326 105800 0 109 109 109 109 0
493 20250326 105700 0 109 109 109 109 0
494 20250326 105600 0 109 109 109 109 0
495 20250326 105500 0 109 109 109 109 0
496 20250326 105400 0 109 109 109 109 0
497 20250326 105300 0 109 109 109 109 0
498 20250326 105200 0 109 109 109 109 0
499 20250326 105100 0 109 109 109 109 0
500 20250326 105000 0 109 109 109 109 0
501 20250326 104900 0 109 109 109 109 0
502 20250326 104800 0 109 109 109 109 0
503 20250326 104700 0 109 109 109 109 0
504 20250326 104600 0 109 109 109 109 0
505 20250326 104500 0 109 109 109 109 0
506 20250326 104400 0 109 109 109 109 0
507 20250326 104300 0 109 109 109 109 0
508 20250326 104200 0 109 109 109 109 0
509 20250326 104100 0 109 109 109 109 0
510 20250326 104000 0 109 109 109 109 0
511 20250326 103900 0 109 109 109 109 0
512 20250326 103800 0 109 109 109 109 0
513 20250326 103700 0 109 109 109 109 0
514 20250326 103600 0 109 109 109 109 0
515 20250326 103500 0 109 109 109 109 0
516 20250326 103400 0 109 109 109 109 0
517 20250326 103300 0 109 109 109 109 0
518 20250326 103200 0 109 109 109 109 0
519 20250326 103100 0 109 109 109 109 0
520 20250326 103000 0 109 109 109 109 0
521 20250326 102900 0 109 109 109 109 0
522 20250326 102800 0 109 109 109 109 0
523 20250326 102700 0 109 109 109 109 0
524 20250326 102600 0 109 109 109 109 0
525 20250326 102500 0 109 109 109 109 0
526 20250326 102400 0 109 109 109 109 0
527 20250326 102300 0 109 109 109 109 0
528 20250326 102200 0 109 109 109 109 0
529 20250326 102100 0 109 109 109 109 0
530 20250326 102000 0 109 109 109 109 0
531 20250326 101900 0 109 109 109 109 0
532 20250326 101800 0 109 109 109 109 0
533 20250326 101700 0 109 109 109 109 0
534 20250326 101600 0 109 109 109 109 0
535 20250326 101500 0 109 109 109 109 0
536 20250326 101400 0 109 109 109 109 0
537 20250326 101300 0 109 109 109 109 0
538 20250326 101200 0 109 109 109 109 0
539 20250326 101100 0 109 109 109 109 0
540 20250326 101000 0 109 109 109 109 0
541 20250326 100900 0 109 109 109 109 0
542 20250326 100800 0 109 109 109 109 0
543 20250326 100700 0 109 109 109 109 0
544 20250326 100600 0 109 109 109 109 0
545 20250326 100500 0 109 109 109 109 0
546 20250326 100400 0 109 109 109 109 0
547 20250326 100300 0 109 109 109 109 0
548 20250326 100200 0 109 109 109 109 0
549 20250326 100100 0 109 109 109 109 0
550 20250326 100000 0 109 109 109 109 0
551 20250326 095900 0 109 109 109 109 0
552 20250326 095800 0 109 109 109 109 0
553 20250326 095700 0 109 109 109 109 0
554 20250326 095600 0 109 109 109 109 0
555 20250326 095500 0 109 109 109 109 0
556 20250326 095400 0 109 109 109 109 0
557 20250326 095300 0 109 109 109 109 0
558 20250326 095200 0 109 109 109 109 0
559 20250326 095100 0 109 109 109 109 0
560 20250326 095000 0 109 109 109 109 0
561 20250326 094900 0 109 109 109 109 0
562 20250326 094800 0 109 109 109 109 0
563 20250326 094700 0 109 109 109 109 0
564 20250326 094600 0 109 109 109 109 0
565 20250326 094500 0 109 109 109 109 0
566 20250326 094400 0 109 109 109 109 0
567 20250326 094300 0 109 109 109 109 0
568 20250326 094200 0 109 109 109 109 0
569 20250326 094100 0 109 109 109 109 0
570 20250326 094000 0 109 109 109 109 0
571 20250326 093900 0 109 109 109 109 0
572 20250326 093800 0 109 109 109 109 0
573 20250326 093700 0 109 109 109 109 0
574 20250326 093600 0 109 109 109 109 0
575 20250326 093500 0 109 109 109 109 0
576 20250326 093400 0 109 109 109 109 0
577 20250326 093300 0 109 109 109 109 0
578 20250326 093200 0 109 109 109 109 0
579 20250326 093100 0 109 109 109 109 0
580 20250326 093000 0 109 109 109 109 0
581 20250326 092900 0 109 109 109 109 0
582 20250326 092800 0 109 109 109 109 0
583 20250326 092700 0 109 109 109 109 0
584 20250326 092600 0 109 109 109 109 0
585 20250326 092500 0 109 109 109 109 0
586 20250326 092400 0 109 109 109 109 0
587 20250326 092300 0 109 109 109 109 0
588 20250326 092200 0 109 109 109 109 0
589 20250326 092100 0 109 109 109 109 0
590 20250326 092000 0 109 109 109 109 0
591 20250326 091900 0 109 109 109 109 0
592 20250326 091800 0 109 109 109 109 0
593 20250326 091700 0 109 109 109 109 0
594 20250326 091600 0 109 109 109 109 0
595 20250326 091500 0 109 109 109 109 0
596 20250326 091400 0 109 109 109 109 0
597 20250326 091300 0 109 109 109 109 0
598 20250326 091200 0 109 109 109 109 0
599 20250326 091100 0 109 109 109 109 0
600 20250326 091000 0 109 109 109 109 0
601 20250326 090900 0 109 109 109 109 0
602 20250326 090800 0 109 109 109 109 0
603 20250326 090700 0 109 109 109 109 0
604 20250326 090600 0 109 109 109 109 0
605 20250326 090500 0 109 109 109 109 0
606 20250326 090400 0 109 109 109 109 0
607 20250326 090300 0 109 109 109 109 0
608 20250326 090200 0 109 109 109 109 0
609 20250326 090100 0 109 109 109 109 0
610 20250326 090000 0 109 109 109 109 0

609
023460/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,190700,0,109,109,109,109,0
20250327,190600,0,109,109,109,109,0
20250327,190500,0,109,109,109,109,0
20250327,190400,0,109,109,109,109,0
20250327,190300,0,109,109,109,109,0
20250327,190200,0,109,109,109,109,0
20250327,190100,0,109,109,109,109,0
20250327,190000,0,109,109,109,109,0
20250327,185900,0,109,109,109,109,0
20250327,185800,0,109,109,109,109,0
20250327,185700,0,109,109,109,109,0
20250327,185600,0,109,109,109,109,0
20250327,185500,0,109,109,109,109,0
20250327,185400,0,109,109,109,109,0
20250327,185300,0,109,109,109,109,0
20250327,185200,0,109,109,109,109,0
20250327,185100,0,109,109,109,109,0
20250327,185000,0,109,109,109,109,0
20250327,184900,0,109,109,109,109,0
20250327,184800,0,109,109,109,109,0
20250327,184700,0,109,109,109,109,0
20250327,184600,0,109,109,109,109,0
20250327,184500,0,109,109,109,109,0
20250327,184400,0,109,109,109,109,0
20250327,184300,0,109,109,109,109,0
20250327,184200,0,109,109,109,109,0
20250327,184100,0,109,109,109,109,0
20250327,184000,0,109,109,109,109,0
20250327,183900,0,109,109,109,109,0
20250327,183800,0,109,109,109,109,0
20250327,183700,0,109,109,109,109,0
20250327,183600,0,109,109,109,109,0
20250327,183500,0,109,109,109,109,0
20250327,183400,0,109,109,109,109,0
20250327,183300,0,109,109,109,109,0
20250327,183200,0,109,109,109,109,0
20250327,183100,0,109,109,109,109,0
20250327,183000,0,109,109,109,109,0
20250327,182900,0,109,109,109,109,0
20250327,182800,0,109,109,109,109,0
20250327,182700,0,109,109,109,109,0
20250327,182600,0,109,109,109,109,0
20250327,182500,0,109,109,109,109,0
20250327,182400,0,109,109,109,109,0
20250327,182300,0,109,109,109,109,0
20250327,182200,0,109,109,109,109,0
20250327,182100,0,109,109,109,109,0
20250327,182000,0,109,109,109,109,0
20250327,181900,0,109,109,109,109,0
20250327,181800,0,109,109,109,109,0
20250327,181700,0,109,109,109,109,0
20250327,181600,0,109,109,109,109,0
20250327,181500,0,109,109,109,109,0
20250327,181400,0,109,109,109,109,0
20250327,181300,0,109,109,109,109,0
20250327,181200,0,109,109,109,109,0
20250327,181100,0,109,109,109,109,0
20250327,181000,0,109,109,109,109,0
20250327,180900,0,109,109,109,109,0
20250327,180800,0,109,109,109,109,0
20250327,180700,0,109,109,109,109,0
20250327,180600,0,109,109,109,109,0
20250327,180500,0,109,109,109,109,0
20250327,180400,0,109,109,109,109,0
20250327,180300,0,109,109,109,109,0
20250327,180200,0,109,109,109,109,0
20250327,180100,0,109,109,109,109,0
20250327,180000,0,109,109,109,109,0
20250327,175900,0,109,109,109,109,0
20250327,175800,0,109,109,109,109,0
20250327,175700,0,109,109,109,109,0
20250327,175600,0,109,109,109,109,0
20250327,175500,0,109,109,109,109,0
20250327,175400,0,109,109,109,109,0
20250327,175300,0,109,109,109,109,0
20250327,175200,0,109,109,109,109,0
20250327,175100,0,109,109,109,109,0
20250327,175000,0,109,109,109,109,0
20250327,174900,0,109,109,109,109,0
20250327,174800,0,109,109,109,109,0
20250327,174700,0,109,109,109,109,0
20250327,174600,0,109,109,109,109,0
20250327,174500,0,109,109,109,109,0
20250327,174400,0,109,109,109,109,0
20250327,174300,0,109,109,109,109,0
20250327,174200,0,109,109,109,109,0
20250327,174100,0,109,109,109,109,0
20250327,174000,0,109,109,109,109,0
20250327,173900,0,109,109,109,109,0
20250327,173800,0,109,109,109,109,0
20250327,173700,0,109,109,109,109,0
20250327,173600,0,109,109,109,109,0
20250327,173500,0,109,109,109,109,0
20250327,173400,0,109,109,109,109,0
20250327,173300,0,109,109,109,109,0
20250327,173200,0,109,109,109,109,0
20250327,173100,0,109,109,109,109,0
20250327,173000,0,109,109,109,109,0
20250327,172900,0,109,109,109,109,0
20250327,172800,0,109,109,109,109,0
20250327,172700,0,109,109,109,109,0
20250327,172600,0,109,109,109,109,0
20250327,172500,0,109,109,109,109,0
20250327,172400,0,109,109,109,109,0
20250327,172300,0,109,109,109,109,0
20250327,172200,0,109,109,109,109,0
20250327,172100,0,109,109,109,109,0
20250327,172000,0,109,109,109,109,0
20250327,171900,0,109,109,109,109,0
20250327,171800,0,109,109,109,109,0
20250327,171700,0,109,109,109,109,0
20250327,171600,0,109,109,109,109,0
20250327,171500,0,109,109,109,109,0
20250327,171400,0,109,109,109,109,0
20250327,171300,0,109,109,109,109,0
20250327,171200,0,109,109,109,109,0
20250327,171100,0,109,109,109,109,0
20250327,171000,0,109,109,109,109,0
20250327,170900,0,109,109,109,109,0
20250327,170800,0,109,109,109,109,0
20250327,170700,0,109,109,109,109,0
20250327,170600,0,109,109,109,109,0
20250327,170500,0,109,109,109,109,0
20250327,170400,0,109,109,109,109,0
20250327,170300,0,109,109,109,109,0
20250327,170200,0,109,109,109,109,0
20250327,170100,0,109,109,109,109,0
20250327,170000,0,109,109,109,109,0
20250327,165900,0,109,109,109,109,0
20250327,165800,0,109,109,109,109,0
20250327,165700,0,109,109,109,109,0
20250327,165600,0,109,109,109,109,0
20250327,165500,0,109,109,109,109,0
20250327,165400,0,109,109,109,109,0
20250327,165300,0,109,109,109,109,0
20250327,165200,0,109,109,109,109,0
20250327,165100,0,109,109,109,109,0
20250327,165000,0,109,109,109,109,0
20250327,164900,0,109,109,109,109,0
20250327,164800,0,109,109,109,109,0
20250327,164700,0,109,109,109,109,0
20250327,164600,0,109,109,109,109,0
20250327,164500,0,109,109,109,109,0
20250327,164400,0,109,109,109,109,0
20250327,164300,0,109,109,109,109,0
20250327,164200,0,109,109,109,109,0
20250327,164100,0,109,109,109,109,0
20250327,164000,0,109,109,109,109,0
20250327,163900,0,109,109,109,109,0
20250327,163800,0,109,109,109,109,0
20250327,163700,0,109,109,109,109,0
20250327,163600,0,109,109,109,109,0
20250327,163500,0,109,109,109,109,0
20250327,163400,0,109,109,109,109,0
20250327,163300,0,109,109,109,109,0
20250327,163200,0,109,109,109,109,0
20250327,163100,0,109,109,109,109,0
20250327,163000,0,109,109,109,109,0
20250327,162900,0,109,109,109,109,0
20250327,162800,0,109,109,109,109,0
20250327,162700,0,109,109,109,109,0
20250327,162600,0,109,109,109,109,0
20250327,162500,0,109,109,109,109,0
20250327,162400,0,109,109,109,109,0
20250327,162300,0,109,109,109,109,0
20250327,162200,0,109,109,109,109,0
20250327,162100,0,109,109,109,109,0
20250327,162000,0,109,109,109,109,0
20250327,161900,0,109,109,109,109,0
20250327,161800,0,109,109,109,109,0
20250327,161700,0,109,109,109,109,0
20250327,161600,0,109,109,109,109,0
20250327,161500,0,109,109,109,109,0
20250327,161400,0,109,109,109,109,0
20250327,161300,0,109,109,109,109,0
20250327,161200,0,109,109,109,109,0
20250327,161100,0,109,109,109,109,0
20250327,161000,0,109,109,109,109,0
20250327,160900,0,109,109,109,109,0
20250327,160800,0,109,109,109,109,0
20250327,160700,0,109,109,109,109,0
20250327,160600,0,109,109,109,109,0
20250327,160500,0,109,109,109,109,0
20250327,160400,0,109,109,109,109,0
20250327,160300,0,109,109,109,109,0
20250327,160200,0,109,109,109,109,0
20250327,160100,0,109,109,109,109,0
20250327,160000,0,109,109,109,109,0
20250327,155900,0,109,109,109,109,0
20250327,155800,0,109,109,109,109,0
20250327,155700,0,109,109,109,109,0
20250327,155600,0,109,109,109,109,0
20250327,155500,0,109,109,109,109,0
20250327,155400,0,109,109,109,109,0
20250327,155300,0,109,109,109,109,0
20250327,155200,0,109,109,109,109,0
20250327,155100,0,109,109,109,109,0
20250327,155000,0,109,109,109,109,0
20250327,154900,0,109,109,109,109,0
20250327,154800,0,109,109,109,109,0
20250327,154700,0,109,109,109,109,0
20250327,154600,0,109,109,109,109,0
20250327,154500,0,109,109,109,109,0
20250327,154400,0,109,109,109,109,0
20250327,154300,0,109,109,109,109,0
20250327,154200,0,109,109,109,109,0
20250327,154100,0,109,109,109,109,0
20250327,154000,0,109,109,109,109,0
20250327,153900,0,109,109,109,109,0
20250327,153800,0,109,109,109,109,0
20250327,153700,0,109,109,109,109,0
20250327,153600,0,109,109,109,109,0
20250327,153500,0,109,109,109,109,0
20250327,153400,0,109,109,109,109,0
20250327,153300,0,109,109,109,109,0
20250327,153200,0,109,109,109,109,0
20250327,153100,0,109,109,109,109,0
20250327,153000,0,109,109,109,109,0
20250327,152900,0,109,109,109,109,0
20250327,152800,0,109,109,109,109,0
20250327,152700,0,109,109,109,109,0
20250327,152600,0,109,109,109,109,0
20250327,152500,0,109,109,109,109,0
20250327,152400,0,109,109,109,109,0
20250327,152300,0,109,109,109,109,0
20250327,152200,0,109,109,109,109,0
20250327,152100,0,109,109,109,109,0
20250327,152000,0,109,109,109,109,0
20250327,151900,0,109,109,109,109,0
20250327,151800,0,109,109,109,109,0
20250327,151700,0,109,109,109,109,0
20250327,151600,0,109,109,109,109,0
20250327,151500,0,109,109,109,109,0
20250327,151400,0,109,109,109,109,0
20250327,151300,0,109,109,109,109,0
20250327,151200,0,109,109,109,109,0
20250327,151100,0,109,109,109,109,0
20250327,151000,0,109,109,109,109,0
20250327,150900,0,109,109,109,109,0
20250327,150800,0,109,109,109,109,0
20250327,150700,0,109,109,109,109,0
20250327,150600,0,109,109,109,109,0
20250327,150500,0,109,109,109,109,0
20250327,150400,0,109,109,109,109,0
20250327,150300,0,109,109,109,109,0
20250327,150200,0,109,109,109,109,0
20250327,150100,0,109,109,109,109,0
20250327,150000,0,109,109,109,109,0
20250327,145900,0,109,109,109,109,0
20250327,145800,0,109,109,109,109,0
20250327,145700,0,109,109,109,109,0
20250327,145600,0,109,109,109,109,0
20250327,145500,0,109,109,109,109,0
20250327,145400,0,109,109,109,109,0
20250327,145300,0,109,109,109,109,0
20250327,145200,0,109,109,109,109,0
20250327,145100,0,109,109,109,109,0
20250327,145000,0,109,109,109,109,0
20250327,144900,0,109,109,109,109,0
20250327,144800,0,109,109,109,109,0
20250327,144700,0,109,109,109,109,0
20250327,144600,0,109,109,109,109,0
20250327,144500,0,109,109,109,109,0
20250327,144400,0,109,109,109,109,0
20250327,144300,0,109,109,109,109,0
20250327,144200,0,109,109,109,109,0
20250327,144100,0,109,109,109,109,0
20250327,144000,0,109,109,109,109,0
20250327,143900,0,109,109,109,109,0
20250327,143800,0,109,109,109,109,0
20250327,143700,0,109,109,109,109,0
20250327,143600,0,109,109,109,109,0
20250327,143500,0,109,109,109,109,0
20250327,143400,0,109,109,109,109,0
20250327,143300,0,109,109,109,109,0
20250327,143200,0,109,109,109,109,0
20250327,143100,0,109,109,109,109,0
20250327,143000,0,109,109,109,109,0
20250327,142900,0,109,109,109,109,0
20250327,142800,0,109,109,109,109,0
20250327,142700,0,109,109,109,109,0
20250327,142600,0,109,109,109,109,0
20250327,142500,0,109,109,109,109,0
20250327,142400,0,109,109,109,109,0
20250327,142300,0,109,109,109,109,0
20250327,142200,0,109,109,109,109,0
20250327,142100,0,109,109,109,109,0
20250327,142000,0,109,109,109,109,0
20250327,141900,0,109,109,109,109,0
20250327,141800,0,109,109,109,109,0
20250327,141700,0,109,109,109,109,0
20250327,141600,0,109,109,109,109,0
20250327,141500,0,109,109,109,109,0
20250327,141400,0,109,109,109,109,0
20250327,141300,0,109,109,109,109,0
20250327,141200,0,109,109,109,109,0
20250327,141100,0,109,109,109,109,0
20250327,141000,0,109,109,109,109,0
20250327,140900,0,109,109,109,109,0
20250327,140800,0,109,109,109,109,0
20250327,140700,0,109,109,109,109,0
20250327,140600,0,109,109,109,109,0
20250327,140500,0,109,109,109,109,0
20250327,140400,0,109,109,109,109,0
20250327,140300,0,109,109,109,109,0
20250327,140200,0,109,109,109,109,0
20250327,140100,0,109,109,109,109,0
20250327,140000,0,109,109,109,109,0
20250327,135900,0,109,109,109,109,0
20250327,135800,0,109,109,109,109,0
20250327,135700,0,109,109,109,109,0
20250327,135600,0,109,109,109,109,0
20250327,135500,0,109,109,109,109,0
20250327,135400,0,109,109,109,109,0
20250327,135300,0,109,109,109,109,0
20250327,135200,0,109,109,109,109,0
20250327,135100,0,109,109,109,109,0
20250327,135000,0,109,109,109,109,0
20250327,134900,0,109,109,109,109,0
20250327,134800,0,109,109,109,109,0
20250327,134700,0,109,109,109,109,0
20250327,134600,0,109,109,109,109,0
20250327,134500,0,109,109,109,109,0
20250327,134400,0,109,109,109,109,0
20250327,134300,0,109,109,109,109,0
20250327,134200,0,109,109,109,109,0
20250327,134100,0,109,109,109,109,0
20250327,134000,0,109,109,109,109,0
20250327,133900,0,109,109,109,109,0
20250327,133800,0,109,109,109,109,0
20250327,133700,0,109,109,109,109,0
20250327,133600,0,109,109,109,109,0
20250327,133500,0,109,109,109,109,0
20250327,133400,0,109,109,109,109,0
20250327,133300,0,109,109,109,109,0
20250327,133200,0,109,109,109,109,0
20250327,133100,0,109,109,109,109,0
20250327,133000,0,109,109,109,109,0
20250327,132900,0,109,109,109,109,0
20250327,132800,0,109,109,109,109,0
20250327,132700,0,109,109,109,109,0
20250327,132600,0,109,109,109,109,0
20250327,132500,0,109,109,109,109,0
20250327,132400,0,109,109,109,109,0
20250327,132300,0,109,109,109,109,0
20250327,132200,0,109,109,109,109,0
20250327,132100,0,109,109,109,109,0
20250327,132000,0,109,109,109,109,0
20250327,131900,0,109,109,109,109,0
20250327,131800,0,109,109,109,109,0
20250327,131700,0,109,109,109,109,0
20250327,131600,0,109,109,109,109,0
20250327,131500,0,109,109,109,109,0
20250327,131400,0,109,109,109,109,0
20250327,131300,0,109,109,109,109,0
20250327,131200,0,109,109,109,109,0
20250327,131100,0,109,109,109,109,0
20250327,131000,0,109,109,109,109,0
20250327,130900,0,109,109,109,109,0
20250327,130800,0,109,109,109,109,0
20250327,130700,0,109,109,109,109,0
20250327,130600,0,109,109,109,109,0
20250327,130500,0,109,109,109,109,0
20250327,130400,0,109,109,109,109,0
20250327,130300,0,109,109,109,109,0
20250327,130200,0,109,109,109,109,0
20250327,130100,0,109,109,109,109,0
20250327,130000,0,109,109,109,109,0
20250327,125900,0,109,109,109,109,0
20250327,125800,0,109,109,109,109,0
20250327,125700,0,109,109,109,109,0
20250327,125600,0,109,109,109,109,0
20250327,125500,0,109,109,109,109,0
20250327,125400,0,109,109,109,109,0
20250327,125300,0,109,109,109,109,0
20250327,125200,0,109,109,109,109,0
20250327,125100,0,109,109,109,109,0
20250327,125000,0,109,109,109,109,0
20250327,124900,0,109,109,109,109,0
20250327,124800,0,109,109,109,109,0
20250327,124700,0,109,109,109,109,0
20250327,124600,0,109,109,109,109,0
20250327,124500,0,109,109,109,109,0
20250327,124400,0,109,109,109,109,0
20250327,124300,0,109,109,109,109,0
20250327,124200,0,109,109,109,109,0
20250327,124100,0,109,109,109,109,0
20250327,124000,0,109,109,109,109,0
20250327,123900,0,109,109,109,109,0
20250327,123800,0,109,109,109,109,0
20250327,123700,0,109,109,109,109,0
20250327,123600,0,109,109,109,109,0
20250327,123500,0,109,109,109,109,0
20250327,123400,0,109,109,109,109,0
20250327,123300,0,109,109,109,109,0
20250327,123200,0,109,109,109,109,0
20250327,123100,0,109,109,109,109,0
20250327,123000,0,109,109,109,109,0
20250327,122900,0,109,109,109,109,0
20250327,122800,0,109,109,109,109,0
20250327,122700,0,109,109,109,109,0
20250327,122600,0,109,109,109,109,0
20250327,122500,0,109,109,109,109,0
20250327,122400,0,109,109,109,109,0
20250327,122300,0,109,109,109,109,0
20250327,122200,0,109,109,109,109,0
20250327,122100,0,109,109,109,109,0
20250327,122000,0,109,109,109,109,0
20250327,121900,0,109,109,109,109,0
20250327,121800,0,109,109,109,109,0
20250327,121700,0,109,109,109,109,0
20250327,121600,0,109,109,109,109,0
20250327,121500,0,109,109,109,109,0
20250327,121400,0,109,109,109,109,0
20250327,121300,0,109,109,109,109,0
20250327,121200,0,109,109,109,109,0
20250327,121100,0,109,109,109,109,0
20250327,121000,0,109,109,109,109,0
20250327,120900,0,109,109,109,109,0
20250327,120800,0,109,109,109,109,0
20250327,120700,0,109,109,109,109,0
20250327,120600,0,109,109,109,109,0
20250327,120500,0,109,109,109,109,0
20250327,120400,0,109,109,109,109,0
20250327,120300,0,109,109,109,109,0
20250327,120200,0,109,109,109,109,0
20250327,120100,0,109,109,109,109,0
20250327,120000,0,109,109,109,109,0
20250327,115900,0,109,109,109,109,0
20250327,115800,0,109,109,109,109,0
20250327,115700,0,109,109,109,109,0
20250327,115600,0,109,109,109,109,0
20250327,115500,0,109,109,109,109,0
20250327,115400,0,109,109,109,109,0
20250327,115300,0,109,109,109,109,0
20250327,115200,0,109,109,109,109,0
20250327,115100,0,109,109,109,109,0
20250327,115000,0,109,109,109,109,0
20250327,114900,0,109,109,109,109,0
20250327,114800,0,109,109,109,109,0
20250327,114700,0,109,109,109,109,0
20250327,114600,0,109,109,109,109,0
20250327,114500,0,109,109,109,109,0
20250327,114400,0,109,109,109,109,0
20250327,114300,0,109,109,109,109,0
20250327,114200,0,109,109,109,109,0
20250327,114100,0,109,109,109,109,0
20250327,114000,0,109,109,109,109,0
20250327,113900,0,109,109,109,109,0
20250327,113800,0,109,109,109,109,0
20250327,113700,0,109,109,109,109,0
20250327,113600,0,109,109,109,109,0
20250327,113500,0,109,109,109,109,0
20250327,113400,0,109,109,109,109,0
20250327,113300,0,109,109,109,109,0
20250327,113200,0,109,109,109,109,0
20250327,113100,0,109,109,109,109,0
20250327,113000,0,109,109,109,109,0
20250327,112900,0,109,109,109,109,0
20250327,112800,0,109,109,109,109,0
20250327,112700,0,109,109,109,109,0
20250327,112600,0,109,109,109,109,0
20250327,112500,0,109,109,109,109,0
20250327,112400,0,109,109,109,109,0
20250327,112300,0,109,109,109,109,0
20250327,112200,0,109,109,109,109,0
20250327,112100,0,109,109,109,109,0
20250327,112000,0,109,109,109,109,0
20250327,111900,0,109,109,109,109,0
20250327,111800,0,109,109,109,109,0
20250327,111700,0,109,109,109,109,0
20250327,111600,0,109,109,109,109,0
20250327,111500,0,109,109,109,109,0
20250327,111400,0,109,109,109,109,0
20250327,111300,0,109,109,109,109,0
20250327,111200,0,109,109,109,109,0
20250327,111100,0,109,109,109,109,0
20250327,111000,0,109,109,109,109,0
20250327,110900,0,109,109,109,109,0
20250327,110800,0,109,109,109,109,0
20250327,110700,0,109,109,109,109,0
20250327,110600,0,109,109,109,109,0
20250327,110500,0,109,109,109,109,0
20250327,110400,0,109,109,109,109,0
20250327,110300,0,109,109,109,109,0
20250327,110200,0,109,109,109,109,0
20250327,110100,0,109,109,109,109,0
20250327,110000,0,109,109,109,109,0
20250327,105900,0,109,109,109,109,0
20250327,105800,0,109,109,109,109,0
20250327,105700,0,109,109,109,109,0
20250327,105600,0,109,109,109,109,0
20250327,105500,0,109,109,109,109,0
20250327,105400,0,109,109,109,109,0
20250327,105300,0,109,109,109,109,0
20250327,105200,0,109,109,109,109,0
20250327,105100,0,109,109,109,109,0
20250327,105000,0,109,109,109,109,0
20250327,104900,0,109,109,109,109,0
20250327,104800,0,109,109,109,109,0
20250327,104700,0,109,109,109,109,0
20250327,104600,0,109,109,109,109,0
20250327,104500,0,109,109,109,109,0
20250327,104400,0,109,109,109,109,0
20250327,104300,0,109,109,109,109,0
20250327,104200,0,109,109,109,109,0
20250327,104100,0,109,109,109,109,0
20250327,104000,0,109,109,109,109,0
20250327,103900,0,109,109,109,109,0
20250327,103800,0,109,109,109,109,0
20250327,103700,0,109,109,109,109,0
20250327,103600,0,109,109,109,109,0
20250327,103500,0,109,109,109,109,0
20250327,103400,0,109,109,109,109,0
20250327,103300,0,109,109,109,109,0
20250327,103200,0,109,109,109,109,0
20250327,103100,0,109,109,109,109,0
20250327,103000,0,109,109,109,109,0
20250327,102900,0,109,109,109,109,0
20250327,102800,0,109,109,109,109,0
20250327,102700,0,109,109,109,109,0
20250327,102600,0,109,109,109,109,0
20250327,102500,0,109,109,109,109,0
20250327,102400,0,109,109,109,109,0
20250327,102300,0,109,109,109,109,0
20250327,102200,0,109,109,109,109,0
20250327,102100,0,109,109,109,109,0
20250327,102000,0,109,109,109,109,0
20250327,101900,0,109,109,109,109,0
20250327,101800,0,109,109,109,109,0
20250327,101700,0,109,109,109,109,0
20250327,101600,0,109,109,109,109,0
20250327,101500,0,109,109,109,109,0
20250327,101400,0,109,109,109,109,0
20250327,101300,0,109,109,109,109,0
20250327,101200,0,109,109,109,109,0
20250327,101100,0,109,109,109,109,0
20250327,101000,0,109,109,109,109,0
20250327,100900,0,109,109,109,109,0
20250327,100800,0,109,109,109,109,0
20250327,100700,0,109,109,109,109,0
20250327,100600,0,109,109,109,109,0
20250327,100500,0,109,109,109,109,0
20250327,100400,0,109,109,109,109,0
20250327,100300,0,109,109,109,109,0
20250327,100200,0,109,109,109,109,0
20250327,100100,0,109,109,109,109,0
20250327,100000,0,109,109,109,109,0
20250327,095900,0,109,109,109,109,0
20250327,095800,0,109,109,109,109,0
20250327,095700,0,109,109,109,109,0
20250327,095600,0,109,109,109,109,0
20250327,095500,0,109,109,109,109,0
20250327,095400,0,109,109,109,109,0
20250327,095300,0,109,109,109,109,0
20250327,095200,0,109,109,109,109,0
20250327,095100,0,109,109,109,109,0
20250327,095000,0,109,109,109,109,0
20250327,094900,0,109,109,109,109,0
20250327,094800,0,109,109,109,109,0
20250327,094700,0,109,109,109,109,0
20250327,094600,0,109,109,109,109,0
20250327,094500,0,109,109,109,109,0
20250327,094400,0,109,109,109,109,0
20250327,094300,0,109,109,109,109,0
20250327,094200,0,109,109,109,109,0
20250327,094100,0,109,109,109,109,0
20250327,094000,0,109,109,109,109,0
20250327,093900,0,109,109,109,109,0
20250327,093800,0,109,109,109,109,0
20250327,093700,0,109,109,109,109,0
20250327,093600,0,109,109,109,109,0
20250327,093500,0,109,109,109,109,0
20250327,093400,0,109,109,109,109,0
20250327,093300,0,109,109,109,109,0
20250327,093200,0,109,109,109,109,0
20250327,093100,0,109,109,109,109,0
20250327,093000,0,109,109,109,109,0
20250327,092900,0,109,109,109,109,0
20250327,092800,0,109,109,109,109,0
20250327,092700,0,109,109,109,109,0
20250327,092600,0,109,109,109,109,0
20250327,092500,0,109,109,109,109,0
20250327,092400,0,109,109,109,109,0
20250327,092300,0,109,109,109,109,0
20250327,092200,0,109,109,109,109,0
20250327,092100,0,109,109,109,109,0
20250327,092000,0,109,109,109,109,0
20250327,091900,0,109,109,109,109,0
20250327,091800,0,109,109,109,109,0
20250327,091700,0,109,109,109,109,0
20250327,091600,0,109,109,109,109,0
20250327,091500,0,109,109,109,109,0
20250327,091400,0,109,109,109,109,0
20250327,091300,0,109,109,109,109,0
20250327,091200,0,109,109,109,109,0
20250327,091100,0,109,109,109,109,0
20250327,091000,0,109,109,109,109,0
20250327,090900,0,109,109,109,109,0
20250327,090800,0,109,109,109,109,0
20250327,090700,0,109,109,109,109,0
20250327,090600,0,109,109,109,109,0
20250327,090500,0,109,109,109,109,0
20250327,090400,0,109,109,109,109,0
20250327,090300,0,109,109,109,109,0
20250327,090200,0,109,109,109,109,0
20250327,090100,0,109,109,109,109,0
20250327,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 190700 0 109 109 109 109 0
3 20250327 190600 0 109 109 109 109 0
4 20250327 190500 0 109 109 109 109 0
5 20250327 190400 0 109 109 109 109 0
6 20250327 190300 0 109 109 109 109 0
7 20250327 190200 0 109 109 109 109 0
8 20250327 190100 0 109 109 109 109 0
9 20250327 190000 0 109 109 109 109 0
10 20250327 185900 0 109 109 109 109 0
11 20250327 185800 0 109 109 109 109 0
12 20250327 185700 0 109 109 109 109 0
13 20250327 185600 0 109 109 109 109 0
14 20250327 185500 0 109 109 109 109 0
15 20250327 185400 0 109 109 109 109 0
16 20250327 185300 0 109 109 109 109 0
17 20250327 185200 0 109 109 109 109 0
18 20250327 185100 0 109 109 109 109 0
19 20250327 185000 0 109 109 109 109 0
20 20250327 184900 0 109 109 109 109 0
21 20250327 184800 0 109 109 109 109 0
22 20250327 184700 0 109 109 109 109 0
23 20250327 184600 0 109 109 109 109 0
24 20250327 184500 0 109 109 109 109 0
25 20250327 184400 0 109 109 109 109 0
26 20250327 184300 0 109 109 109 109 0
27 20250327 184200 0 109 109 109 109 0
28 20250327 184100 0 109 109 109 109 0
29 20250327 184000 0 109 109 109 109 0
30 20250327 183900 0 109 109 109 109 0
31 20250327 183800 0 109 109 109 109 0
32 20250327 183700 0 109 109 109 109 0
33 20250327 183600 0 109 109 109 109 0
34 20250327 183500 0 109 109 109 109 0
35 20250327 183400 0 109 109 109 109 0
36 20250327 183300 0 109 109 109 109 0
37 20250327 183200 0 109 109 109 109 0
38 20250327 183100 0 109 109 109 109 0
39 20250327 183000 0 109 109 109 109 0
40 20250327 182900 0 109 109 109 109 0
41 20250327 182800 0 109 109 109 109 0
42 20250327 182700 0 109 109 109 109 0
43 20250327 182600 0 109 109 109 109 0
44 20250327 182500 0 109 109 109 109 0
45 20250327 182400 0 109 109 109 109 0
46 20250327 182300 0 109 109 109 109 0
47 20250327 182200 0 109 109 109 109 0
48 20250327 182100 0 109 109 109 109 0
49 20250327 182000 0 109 109 109 109 0
50 20250327 181900 0 109 109 109 109 0
51 20250327 181800 0 109 109 109 109 0
52 20250327 181700 0 109 109 109 109 0
53 20250327 181600 0 109 109 109 109 0
54 20250327 181500 0 109 109 109 109 0
55 20250327 181400 0 109 109 109 109 0
56 20250327 181300 0 109 109 109 109 0
57 20250327 181200 0 109 109 109 109 0
58 20250327 181100 0 109 109 109 109 0
59 20250327 181000 0 109 109 109 109 0
60 20250327 180900 0 109 109 109 109 0
61 20250327 180800 0 109 109 109 109 0
62 20250327 180700 0 109 109 109 109 0
63 20250327 180600 0 109 109 109 109 0
64 20250327 180500 0 109 109 109 109 0
65 20250327 180400 0 109 109 109 109 0
66 20250327 180300 0 109 109 109 109 0
67 20250327 180200 0 109 109 109 109 0
68 20250327 180100 0 109 109 109 109 0
69 20250327 180000 0 109 109 109 109 0
70 20250327 175900 0 109 109 109 109 0
71 20250327 175800 0 109 109 109 109 0
72 20250327 175700 0 109 109 109 109 0
73 20250327 175600 0 109 109 109 109 0
74 20250327 175500 0 109 109 109 109 0
75 20250327 175400 0 109 109 109 109 0
76 20250327 175300 0 109 109 109 109 0
77 20250327 175200 0 109 109 109 109 0
78 20250327 175100 0 109 109 109 109 0
79 20250327 175000 0 109 109 109 109 0
80 20250327 174900 0 109 109 109 109 0
81 20250327 174800 0 109 109 109 109 0
82 20250327 174700 0 109 109 109 109 0
83 20250327 174600 0 109 109 109 109 0
84 20250327 174500 0 109 109 109 109 0
85 20250327 174400 0 109 109 109 109 0
86 20250327 174300 0 109 109 109 109 0
87 20250327 174200 0 109 109 109 109 0
88 20250327 174100 0 109 109 109 109 0
89 20250327 174000 0 109 109 109 109 0
90 20250327 173900 0 109 109 109 109 0
91 20250327 173800 0 109 109 109 109 0
92 20250327 173700 0 109 109 109 109 0
93 20250327 173600 0 109 109 109 109 0
94 20250327 173500 0 109 109 109 109 0
95 20250327 173400 0 109 109 109 109 0
96 20250327 173300 0 109 109 109 109 0
97 20250327 173200 0 109 109 109 109 0
98 20250327 173100 0 109 109 109 109 0
99 20250327 173000 0 109 109 109 109 0
100 20250327 172900 0 109 109 109 109 0
101 20250327 172800 0 109 109 109 109 0
102 20250327 172700 0 109 109 109 109 0
103 20250327 172600 0 109 109 109 109 0
104 20250327 172500 0 109 109 109 109 0
105 20250327 172400 0 109 109 109 109 0
106 20250327 172300 0 109 109 109 109 0
107 20250327 172200 0 109 109 109 109 0
108 20250327 172100 0 109 109 109 109 0
109 20250327 172000 0 109 109 109 109 0
110 20250327 171900 0 109 109 109 109 0
111 20250327 171800 0 109 109 109 109 0
112 20250327 171700 0 109 109 109 109 0
113 20250327 171600 0 109 109 109 109 0
114 20250327 171500 0 109 109 109 109 0
115 20250327 171400 0 109 109 109 109 0
116 20250327 171300 0 109 109 109 109 0
117 20250327 171200 0 109 109 109 109 0
118 20250327 171100 0 109 109 109 109 0
119 20250327 171000 0 109 109 109 109 0
120 20250327 170900 0 109 109 109 109 0
121 20250327 170800 0 109 109 109 109 0
122 20250327 170700 0 109 109 109 109 0
123 20250327 170600 0 109 109 109 109 0
124 20250327 170500 0 109 109 109 109 0
125 20250327 170400 0 109 109 109 109 0
126 20250327 170300 0 109 109 109 109 0
127 20250327 170200 0 109 109 109 109 0
128 20250327 170100 0 109 109 109 109 0
129 20250327 170000 0 109 109 109 109 0
130 20250327 165900 0 109 109 109 109 0
131 20250327 165800 0 109 109 109 109 0
132 20250327 165700 0 109 109 109 109 0
133 20250327 165600 0 109 109 109 109 0
134 20250327 165500 0 109 109 109 109 0
135 20250327 165400 0 109 109 109 109 0
136 20250327 165300 0 109 109 109 109 0
137 20250327 165200 0 109 109 109 109 0
138 20250327 165100 0 109 109 109 109 0
139 20250327 165000 0 109 109 109 109 0
140 20250327 164900 0 109 109 109 109 0
141 20250327 164800 0 109 109 109 109 0
142 20250327 164700 0 109 109 109 109 0
143 20250327 164600 0 109 109 109 109 0
144 20250327 164500 0 109 109 109 109 0
145 20250327 164400 0 109 109 109 109 0
146 20250327 164300 0 109 109 109 109 0
147 20250327 164200 0 109 109 109 109 0
148 20250327 164100 0 109 109 109 109 0
149 20250327 164000 0 109 109 109 109 0
150 20250327 163900 0 109 109 109 109 0
151 20250327 163800 0 109 109 109 109 0
152 20250327 163700 0 109 109 109 109 0
153 20250327 163600 0 109 109 109 109 0
154 20250327 163500 0 109 109 109 109 0
155 20250327 163400 0 109 109 109 109 0
156 20250327 163300 0 109 109 109 109 0
157 20250327 163200 0 109 109 109 109 0
158 20250327 163100 0 109 109 109 109 0
159 20250327 163000 0 109 109 109 109 0
160 20250327 162900 0 109 109 109 109 0
161 20250327 162800 0 109 109 109 109 0
162 20250327 162700 0 109 109 109 109 0
163 20250327 162600 0 109 109 109 109 0
164 20250327 162500 0 109 109 109 109 0
165 20250327 162400 0 109 109 109 109 0
166 20250327 162300 0 109 109 109 109 0
167 20250327 162200 0 109 109 109 109 0
168 20250327 162100 0 109 109 109 109 0
169 20250327 162000 0 109 109 109 109 0
170 20250327 161900 0 109 109 109 109 0
171 20250327 161800 0 109 109 109 109 0
172 20250327 161700 0 109 109 109 109 0
173 20250327 161600 0 109 109 109 109 0
174 20250327 161500 0 109 109 109 109 0
175 20250327 161400 0 109 109 109 109 0
176 20250327 161300 0 109 109 109 109 0
177 20250327 161200 0 109 109 109 109 0
178 20250327 161100 0 109 109 109 109 0
179 20250327 161000 0 109 109 109 109 0
180 20250327 160900 0 109 109 109 109 0
181 20250327 160800 0 109 109 109 109 0
182 20250327 160700 0 109 109 109 109 0
183 20250327 160600 0 109 109 109 109 0
184 20250327 160500 0 109 109 109 109 0
185 20250327 160400 0 109 109 109 109 0
186 20250327 160300 0 109 109 109 109 0
187 20250327 160200 0 109 109 109 109 0
188 20250327 160100 0 109 109 109 109 0
189 20250327 160000 0 109 109 109 109 0
190 20250327 155900 0 109 109 109 109 0
191 20250327 155800 0 109 109 109 109 0
192 20250327 155700 0 109 109 109 109 0
193 20250327 155600 0 109 109 109 109 0
194 20250327 155500 0 109 109 109 109 0
195 20250327 155400 0 109 109 109 109 0
196 20250327 155300 0 109 109 109 109 0
197 20250327 155200 0 109 109 109 109 0
198 20250327 155100 0 109 109 109 109 0
199 20250327 155000 0 109 109 109 109 0
200 20250327 154900 0 109 109 109 109 0
201 20250327 154800 0 109 109 109 109 0
202 20250327 154700 0 109 109 109 109 0
203 20250327 154600 0 109 109 109 109 0
204 20250327 154500 0 109 109 109 109 0
205 20250327 154400 0 109 109 109 109 0
206 20250327 154300 0 109 109 109 109 0
207 20250327 154200 0 109 109 109 109 0
208 20250327 154100 0 109 109 109 109 0
209 20250327 154000 0 109 109 109 109 0
210 20250327 153900 0 109 109 109 109 0
211 20250327 153800 0 109 109 109 109 0
212 20250327 153700 0 109 109 109 109 0
213 20250327 153600 0 109 109 109 109 0
214 20250327 153500 0 109 109 109 109 0
215 20250327 153400 0 109 109 109 109 0
216 20250327 153300 0 109 109 109 109 0
217 20250327 153200 0 109 109 109 109 0
218 20250327 153100 0 109 109 109 109 0
219 20250327 153000 0 109 109 109 109 0
220 20250327 152900 0 109 109 109 109 0
221 20250327 152800 0 109 109 109 109 0
222 20250327 152700 0 109 109 109 109 0
223 20250327 152600 0 109 109 109 109 0
224 20250327 152500 0 109 109 109 109 0
225 20250327 152400 0 109 109 109 109 0
226 20250327 152300 0 109 109 109 109 0
227 20250327 152200 0 109 109 109 109 0
228 20250327 152100 0 109 109 109 109 0
229 20250327 152000 0 109 109 109 109 0
230 20250327 151900 0 109 109 109 109 0
231 20250327 151800 0 109 109 109 109 0
232 20250327 151700 0 109 109 109 109 0
233 20250327 151600 0 109 109 109 109 0
234 20250327 151500 0 109 109 109 109 0
235 20250327 151400 0 109 109 109 109 0
236 20250327 151300 0 109 109 109 109 0
237 20250327 151200 0 109 109 109 109 0
238 20250327 151100 0 109 109 109 109 0
239 20250327 151000 0 109 109 109 109 0
240 20250327 150900 0 109 109 109 109 0
241 20250327 150800 0 109 109 109 109 0
242 20250327 150700 0 109 109 109 109 0
243 20250327 150600 0 109 109 109 109 0
244 20250327 150500 0 109 109 109 109 0
245 20250327 150400 0 109 109 109 109 0
246 20250327 150300 0 109 109 109 109 0
247 20250327 150200 0 109 109 109 109 0
248 20250327 150100 0 109 109 109 109 0
249 20250327 150000 0 109 109 109 109 0
250 20250327 145900 0 109 109 109 109 0
251 20250327 145800 0 109 109 109 109 0
252 20250327 145700 0 109 109 109 109 0
253 20250327 145600 0 109 109 109 109 0
254 20250327 145500 0 109 109 109 109 0
255 20250327 145400 0 109 109 109 109 0
256 20250327 145300 0 109 109 109 109 0
257 20250327 145200 0 109 109 109 109 0
258 20250327 145100 0 109 109 109 109 0
259 20250327 145000 0 109 109 109 109 0
260 20250327 144900 0 109 109 109 109 0
261 20250327 144800 0 109 109 109 109 0
262 20250327 144700 0 109 109 109 109 0
263 20250327 144600 0 109 109 109 109 0
264 20250327 144500 0 109 109 109 109 0
265 20250327 144400 0 109 109 109 109 0
266 20250327 144300 0 109 109 109 109 0
267 20250327 144200 0 109 109 109 109 0
268 20250327 144100 0 109 109 109 109 0
269 20250327 144000 0 109 109 109 109 0
270 20250327 143900 0 109 109 109 109 0
271 20250327 143800 0 109 109 109 109 0
272 20250327 143700 0 109 109 109 109 0
273 20250327 143600 0 109 109 109 109 0
274 20250327 143500 0 109 109 109 109 0
275 20250327 143400 0 109 109 109 109 0
276 20250327 143300 0 109 109 109 109 0
277 20250327 143200 0 109 109 109 109 0
278 20250327 143100 0 109 109 109 109 0
279 20250327 143000 0 109 109 109 109 0
280 20250327 142900 0 109 109 109 109 0
281 20250327 142800 0 109 109 109 109 0
282 20250327 142700 0 109 109 109 109 0
283 20250327 142600 0 109 109 109 109 0
284 20250327 142500 0 109 109 109 109 0
285 20250327 142400 0 109 109 109 109 0
286 20250327 142300 0 109 109 109 109 0
287 20250327 142200 0 109 109 109 109 0
288 20250327 142100 0 109 109 109 109 0
289 20250327 142000 0 109 109 109 109 0
290 20250327 141900 0 109 109 109 109 0
291 20250327 141800 0 109 109 109 109 0
292 20250327 141700 0 109 109 109 109 0
293 20250327 141600 0 109 109 109 109 0
294 20250327 141500 0 109 109 109 109 0
295 20250327 141400 0 109 109 109 109 0
296 20250327 141300 0 109 109 109 109 0
297 20250327 141200 0 109 109 109 109 0
298 20250327 141100 0 109 109 109 109 0
299 20250327 141000 0 109 109 109 109 0
300 20250327 140900 0 109 109 109 109 0
301 20250327 140800 0 109 109 109 109 0
302 20250327 140700 0 109 109 109 109 0
303 20250327 140600 0 109 109 109 109 0
304 20250327 140500 0 109 109 109 109 0
305 20250327 140400 0 109 109 109 109 0
306 20250327 140300 0 109 109 109 109 0
307 20250327 140200 0 109 109 109 109 0
308 20250327 140100 0 109 109 109 109 0
309 20250327 140000 0 109 109 109 109 0
310 20250327 135900 0 109 109 109 109 0
311 20250327 135800 0 109 109 109 109 0
312 20250327 135700 0 109 109 109 109 0
313 20250327 135600 0 109 109 109 109 0
314 20250327 135500 0 109 109 109 109 0
315 20250327 135400 0 109 109 109 109 0
316 20250327 135300 0 109 109 109 109 0
317 20250327 135200 0 109 109 109 109 0
318 20250327 135100 0 109 109 109 109 0
319 20250327 135000 0 109 109 109 109 0
320 20250327 134900 0 109 109 109 109 0
321 20250327 134800 0 109 109 109 109 0
322 20250327 134700 0 109 109 109 109 0
323 20250327 134600 0 109 109 109 109 0
324 20250327 134500 0 109 109 109 109 0
325 20250327 134400 0 109 109 109 109 0
326 20250327 134300 0 109 109 109 109 0
327 20250327 134200 0 109 109 109 109 0
328 20250327 134100 0 109 109 109 109 0
329 20250327 134000 0 109 109 109 109 0
330 20250327 133900 0 109 109 109 109 0
331 20250327 133800 0 109 109 109 109 0
332 20250327 133700 0 109 109 109 109 0
333 20250327 133600 0 109 109 109 109 0
334 20250327 133500 0 109 109 109 109 0
335 20250327 133400 0 109 109 109 109 0
336 20250327 133300 0 109 109 109 109 0
337 20250327 133200 0 109 109 109 109 0
338 20250327 133100 0 109 109 109 109 0
339 20250327 133000 0 109 109 109 109 0
340 20250327 132900 0 109 109 109 109 0
341 20250327 132800 0 109 109 109 109 0
342 20250327 132700 0 109 109 109 109 0
343 20250327 132600 0 109 109 109 109 0
344 20250327 132500 0 109 109 109 109 0
345 20250327 132400 0 109 109 109 109 0
346 20250327 132300 0 109 109 109 109 0
347 20250327 132200 0 109 109 109 109 0
348 20250327 132100 0 109 109 109 109 0
349 20250327 132000 0 109 109 109 109 0
350 20250327 131900 0 109 109 109 109 0
351 20250327 131800 0 109 109 109 109 0
352 20250327 131700 0 109 109 109 109 0
353 20250327 131600 0 109 109 109 109 0
354 20250327 131500 0 109 109 109 109 0
355 20250327 131400 0 109 109 109 109 0
356 20250327 131300 0 109 109 109 109 0
357 20250327 131200 0 109 109 109 109 0
358 20250327 131100 0 109 109 109 109 0
359 20250327 131000 0 109 109 109 109 0
360 20250327 130900 0 109 109 109 109 0
361 20250327 130800 0 109 109 109 109 0
362 20250327 130700 0 109 109 109 109 0
363 20250327 130600 0 109 109 109 109 0
364 20250327 130500 0 109 109 109 109 0
365 20250327 130400 0 109 109 109 109 0
366 20250327 130300 0 109 109 109 109 0
367 20250327 130200 0 109 109 109 109 0
368 20250327 130100 0 109 109 109 109 0
369 20250327 130000 0 109 109 109 109 0
370 20250327 125900 0 109 109 109 109 0
371 20250327 125800 0 109 109 109 109 0
372 20250327 125700 0 109 109 109 109 0
373 20250327 125600 0 109 109 109 109 0
374 20250327 125500 0 109 109 109 109 0
375 20250327 125400 0 109 109 109 109 0
376 20250327 125300 0 109 109 109 109 0
377 20250327 125200 0 109 109 109 109 0
378 20250327 125100 0 109 109 109 109 0
379 20250327 125000 0 109 109 109 109 0
380 20250327 124900 0 109 109 109 109 0
381 20250327 124800 0 109 109 109 109 0
382 20250327 124700 0 109 109 109 109 0
383 20250327 124600 0 109 109 109 109 0
384 20250327 124500 0 109 109 109 109 0
385 20250327 124400 0 109 109 109 109 0
386 20250327 124300 0 109 109 109 109 0
387 20250327 124200 0 109 109 109 109 0
388 20250327 124100 0 109 109 109 109 0
389 20250327 124000 0 109 109 109 109 0
390 20250327 123900 0 109 109 109 109 0
391 20250327 123800 0 109 109 109 109 0
392 20250327 123700 0 109 109 109 109 0
393 20250327 123600 0 109 109 109 109 0
394 20250327 123500 0 109 109 109 109 0
395 20250327 123400 0 109 109 109 109 0
396 20250327 123300 0 109 109 109 109 0
397 20250327 123200 0 109 109 109 109 0
398 20250327 123100 0 109 109 109 109 0
399 20250327 123000 0 109 109 109 109 0
400 20250327 122900 0 109 109 109 109 0
401 20250327 122800 0 109 109 109 109 0
402 20250327 122700 0 109 109 109 109 0
403 20250327 122600 0 109 109 109 109 0
404 20250327 122500 0 109 109 109 109 0
405 20250327 122400 0 109 109 109 109 0
406 20250327 122300 0 109 109 109 109 0
407 20250327 122200 0 109 109 109 109 0
408 20250327 122100 0 109 109 109 109 0
409 20250327 122000 0 109 109 109 109 0
410 20250327 121900 0 109 109 109 109 0
411 20250327 121800 0 109 109 109 109 0
412 20250327 121700 0 109 109 109 109 0
413 20250327 121600 0 109 109 109 109 0
414 20250327 121500 0 109 109 109 109 0
415 20250327 121400 0 109 109 109 109 0
416 20250327 121300 0 109 109 109 109 0
417 20250327 121200 0 109 109 109 109 0
418 20250327 121100 0 109 109 109 109 0
419 20250327 121000 0 109 109 109 109 0
420 20250327 120900 0 109 109 109 109 0
421 20250327 120800 0 109 109 109 109 0
422 20250327 120700 0 109 109 109 109 0
423 20250327 120600 0 109 109 109 109 0
424 20250327 120500 0 109 109 109 109 0
425 20250327 120400 0 109 109 109 109 0
426 20250327 120300 0 109 109 109 109 0
427 20250327 120200 0 109 109 109 109 0
428 20250327 120100 0 109 109 109 109 0
429 20250327 120000 0 109 109 109 109 0
430 20250327 115900 0 109 109 109 109 0
431 20250327 115800 0 109 109 109 109 0
432 20250327 115700 0 109 109 109 109 0
433 20250327 115600 0 109 109 109 109 0
434 20250327 115500 0 109 109 109 109 0
435 20250327 115400 0 109 109 109 109 0
436 20250327 115300 0 109 109 109 109 0
437 20250327 115200 0 109 109 109 109 0
438 20250327 115100 0 109 109 109 109 0
439 20250327 115000 0 109 109 109 109 0
440 20250327 114900 0 109 109 109 109 0
441 20250327 114800 0 109 109 109 109 0
442 20250327 114700 0 109 109 109 109 0
443 20250327 114600 0 109 109 109 109 0
444 20250327 114500 0 109 109 109 109 0
445 20250327 114400 0 109 109 109 109 0
446 20250327 114300 0 109 109 109 109 0
447 20250327 114200 0 109 109 109 109 0
448 20250327 114100 0 109 109 109 109 0
449 20250327 114000 0 109 109 109 109 0
450 20250327 113900 0 109 109 109 109 0
451 20250327 113800 0 109 109 109 109 0
452 20250327 113700 0 109 109 109 109 0
453 20250327 113600 0 109 109 109 109 0
454 20250327 113500 0 109 109 109 109 0
455 20250327 113400 0 109 109 109 109 0
456 20250327 113300 0 109 109 109 109 0
457 20250327 113200 0 109 109 109 109 0
458 20250327 113100 0 109 109 109 109 0
459 20250327 113000 0 109 109 109 109 0
460 20250327 112900 0 109 109 109 109 0
461 20250327 112800 0 109 109 109 109 0
462 20250327 112700 0 109 109 109 109 0
463 20250327 112600 0 109 109 109 109 0
464 20250327 112500 0 109 109 109 109 0
465 20250327 112400 0 109 109 109 109 0
466 20250327 112300 0 109 109 109 109 0
467 20250327 112200 0 109 109 109 109 0
468 20250327 112100 0 109 109 109 109 0
469 20250327 112000 0 109 109 109 109 0
470 20250327 111900 0 109 109 109 109 0
471 20250327 111800 0 109 109 109 109 0
472 20250327 111700 0 109 109 109 109 0
473 20250327 111600 0 109 109 109 109 0
474 20250327 111500 0 109 109 109 109 0
475 20250327 111400 0 109 109 109 109 0
476 20250327 111300 0 109 109 109 109 0
477 20250327 111200 0 109 109 109 109 0
478 20250327 111100 0 109 109 109 109 0
479 20250327 111000 0 109 109 109 109 0
480 20250327 110900 0 109 109 109 109 0
481 20250327 110800 0 109 109 109 109 0
482 20250327 110700 0 109 109 109 109 0
483 20250327 110600 0 109 109 109 109 0
484 20250327 110500 0 109 109 109 109 0
485 20250327 110400 0 109 109 109 109 0
486 20250327 110300 0 109 109 109 109 0
487 20250327 110200 0 109 109 109 109 0
488 20250327 110100 0 109 109 109 109 0
489 20250327 110000 0 109 109 109 109 0
490 20250327 105900 0 109 109 109 109 0
491 20250327 105800 0 109 109 109 109 0
492 20250327 105700 0 109 109 109 109 0
493 20250327 105600 0 109 109 109 109 0
494 20250327 105500 0 109 109 109 109 0
495 20250327 105400 0 109 109 109 109 0
496 20250327 105300 0 109 109 109 109 0
497 20250327 105200 0 109 109 109 109 0
498 20250327 105100 0 109 109 109 109 0
499 20250327 105000 0 109 109 109 109 0
500 20250327 104900 0 109 109 109 109 0
501 20250327 104800 0 109 109 109 109 0
502 20250327 104700 0 109 109 109 109 0
503 20250327 104600 0 109 109 109 109 0
504 20250327 104500 0 109 109 109 109 0
505 20250327 104400 0 109 109 109 109 0
506 20250327 104300 0 109 109 109 109 0
507 20250327 104200 0 109 109 109 109 0
508 20250327 104100 0 109 109 109 109 0
509 20250327 104000 0 109 109 109 109 0
510 20250327 103900 0 109 109 109 109 0
511 20250327 103800 0 109 109 109 109 0
512 20250327 103700 0 109 109 109 109 0
513 20250327 103600 0 109 109 109 109 0
514 20250327 103500 0 109 109 109 109 0
515 20250327 103400 0 109 109 109 109 0
516 20250327 103300 0 109 109 109 109 0
517 20250327 103200 0 109 109 109 109 0
518 20250327 103100 0 109 109 109 109 0
519 20250327 103000 0 109 109 109 109 0
520 20250327 102900 0 109 109 109 109 0
521 20250327 102800 0 109 109 109 109 0
522 20250327 102700 0 109 109 109 109 0
523 20250327 102600 0 109 109 109 109 0
524 20250327 102500 0 109 109 109 109 0
525 20250327 102400 0 109 109 109 109 0
526 20250327 102300 0 109 109 109 109 0
527 20250327 102200 0 109 109 109 109 0
528 20250327 102100 0 109 109 109 109 0
529 20250327 102000 0 109 109 109 109 0
530 20250327 101900 0 109 109 109 109 0
531 20250327 101800 0 109 109 109 109 0
532 20250327 101700 0 109 109 109 109 0
533 20250327 101600 0 109 109 109 109 0
534 20250327 101500 0 109 109 109 109 0
535 20250327 101400 0 109 109 109 109 0
536 20250327 101300 0 109 109 109 109 0
537 20250327 101200 0 109 109 109 109 0
538 20250327 101100 0 109 109 109 109 0
539 20250327 101000 0 109 109 109 109 0
540 20250327 100900 0 109 109 109 109 0
541 20250327 100800 0 109 109 109 109 0
542 20250327 100700 0 109 109 109 109 0
543 20250327 100600 0 109 109 109 109 0
544 20250327 100500 0 109 109 109 109 0
545 20250327 100400 0 109 109 109 109 0
546 20250327 100300 0 109 109 109 109 0
547 20250327 100200 0 109 109 109 109 0
548 20250327 100100 0 109 109 109 109 0
549 20250327 100000 0 109 109 109 109 0
550 20250327 095900 0 109 109 109 109 0
551 20250327 095800 0 109 109 109 109 0
552 20250327 095700 0 109 109 109 109 0
553 20250327 095600 0 109 109 109 109 0
554 20250327 095500 0 109 109 109 109 0
555 20250327 095400 0 109 109 109 109 0
556 20250327 095300 0 109 109 109 109 0
557 20250327 095200 0 109 109 109 109 0
558 20250327 095100 0 109 109 109 109 0
559 20250327 095000 0 109 109 109 109 0
560 20250327 094900 0 109 109 109 109 0
561 20250327 094800 0 109 109 109 109 0
562 20250327 094700 0 109 109 109 109 0
563 20250327 094600 0 109 109 109 109 0
564 20250327 094500 0 109 109 109 109 0
565 20250327 094400 0 109 109 109 109 0
566 20250327 094300 0 109 109 109 109 0
567 20250327 094200 0 109 109 109 109 0
568 20250327 094100 0 109 109 109 109 0
569 20250327 094000 0 109 109 109 109 0
570 20250327 093900 0 109 109 109 109 0
571 20250327 093800 0 109 109 109 109 0
572 20250327 093700 0 109 109 109 109 0
573 20250327 093600 0 109 109 109 109 0
574 20250327 093500 0 109 109 109 109 0
575 20250327 093400 0 109 109 109 109 0
576 20250327 093300 0 109 109 109 109 0
577 20250327 093200 0 109 109 109 109 0
578 20250327 093100 0 109 109 109 109 0
579 20250327 093000 0 109 109 109 109 0
580 20250327 092900 0 109 109 109 109 0
581 20250327 092800 0 109 109 109 109 0
582 20250327 092700 0 109 109 109 109 0
583 20250327 092600 0 109 109 109 109 0
584 20250327 092500 0 109 109 109 109 0
585 20250327 092400 0 109 109 109 109 0
586 20250327 092300 0 109 109 109 109 0
587 20250327 092200 0 109 109 109 109 0
588 20250327 092100 0 109 109 109 109 0
589 20250327 092000 0 109 109 109 109 0
590 20250327 091900 0 109 109 109 109 0
591 20250327 091800 0 109 109 109 109 0
592 20250327 091700 0 109 109 109 109 0
593 20250327 091600 0 109 109 109 109 0
594 20250327 091500 0 109 109 109 109 0
595 20250327 091400 0 109 109 109 109 0
596 20250327 091300 0 109 109 109 109 0
597 20250327 091200 0 109 109 109 109 0
598 20250327 091100 0 109 109 109 109 0
599 20250327 091000 0 109 109 109 109 0
600 20250327 090900 0 109 109 109 109 0
601 20250327 090800 0 109 109 109 109 0
602 20250327 090700 0 109 109 109 109 0
603 20250327 090600 0 109 109 109 109 0
604 20250327 090500 0 109 109 109 109 0
605 20250327 090400 0 109 109 109 109 0
606 20250327 090300 0 109 109 109 109 0
607 20250327 090200 0 109 109 109 109 0
608 20250327 090100 0 109 109 109 109 0
609 20250327 090000 0 109 109 109 109 0

610
023460/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,610 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,190800,0,109,109,109,109,0
20250328,190700,0,109,109,109,109,0
20250328,190600,0,109,109,109,109,0
20250328,190500,0,109,109,109,109,0
20250328,190400,0,109,109,109,109,0
20250328,190300,0,109,109,109,109,0
20250328,190200,0,109,109,109,109,0
20250328,190100,0,109,109,109,109,0
20250328,190000,0,109,109,109,109,0
20250328,185900,0,109,109,109,109,0
20250328,185800,0,109,109,109,109,0
20250328,185700,0,109,109,109,109,0
20250328,185600,0,109,109,109,109,0
20250328,185500,0,109,109,109,109,0
20250328,185400,0,109,109,109,109,0
20250328,185300,0,109,109,109,109,0
20250328,185200,0,109,109,109,109,0
20250328,185100,0,109,109,109,109,0
20250328,185000,0,109,109,109,109,0
20250328,184900,0,109,109,109,109,0
20250328,184800,0,109,109,109,109,0
20250328,184700,0,109,109,109,109,0
20250328,184600,0,109,109,109,109,0
20250328,184500,0,109,109,109,109,0
20250328,184400,0,109,109,109,109,0
20250328,184300,0,109,109,109,109,0
20250328,184200,0,109,109,109,109,0
20250328,184100,0,109,109,109,109,0
20250328,184000,0,109,109,109,109,0
20250328,183900,0,109,109,109,109,0
20250328,183800,0,109,109,109,109,0
20250328,183700,0,109,109,109,109,0
20250328,183600,0,109,109,109,109,0
20250328,183500,0,109,109,109,109,0
20250328,183400,0,109,109,109,109,0
20250328,183300,0,109,109,109,109,0
20250328,183200,0,109,109,109,109,0
20250328,183100,0,109,109,109,109,0
20250328,183000,0,109,109,109,109,0
20250328,182900,0,109,109,109,109,0
20250328,182800,0,109,109,109,109,0
20250328,182700,0,109,109,109,109,0
20250328,182600,0,109,109,109,109,0
20250328,182500,0,109,109,109,109,0
20250328,182400,0,109,109,109,109,0
20250328,182300,0,109,109,109,109,0
20250328,182200,0,109,109,109,109,0
20250328,182100,0,109,109,109,109,0
20250328,182000,0,109,109,109,109,0
20250328,181900,0,109,109,109,109,0
20250328,181800,0,109,109,109,109,0
20250328,181700,0,109,109,109,109,0
20250328,181600,0,109,109,109,109,0
20250328,181500,0,109,109,109,109,0
20250328,181400,0,109,109,109,109,0
20250328,181300,0,109,109,109,109,0
20250328,181200,0,109,109,109,109,0
20250328,181100,0,109,109,109,109,0
20250328,181000,0,109,109,109,109,0
20250328,180900,0,109,109,109,109,0
20250328,180800,0,109,109,109,109,0
20250328,180700,0,109,109,109,109,0
20250328,180600,0,109,109,109,109,0
20250328,180500,0,109,109,109,109,0
20250328,180400,0,109,109,109,109,0
20250328,180300,0,109,109,109,109,0
20250328,180200,0,109,109,109,109,0
20250328,180100,0,109,109,109,109,0
20250328,180000,0,109,109,109,109,0
20250328,175900,0,109,109,109,109,0
20250328,175800,0,109,109,109,109,0
20250328,175700,0,109,109,109,109,0
20250328,175600,0,109,109,109,109,0
20250328,175500,0,109,109,109,109,0
20250328,175400,0,109,109,109,109,0
20250328,175300,0,109,109,109,109,0
20250328,175200,0,109,109,109,109,0
20250328,175100,0,109,109,109,109,0
20250328,175000,0,109,109,109,109,0
20250328,174900,0,109,109,109,109,0
20250328,174800,0,109,109,109,109,0
20250328,174700,0,109,109,109,109,0
20250328,174600,0,109,109,109,109,0
20250328,174500,0,109,109,109,109,0
20250328,174400,0,109,109,109,109,0
20250328,174300,0,109,109,109,109,0
20250328,174200,0,109,109,109,109,0
20250328,174100,0,109,109,109,109,0
20250328,174000,0,109,109,109,109,0
20250328,173900,0,109,109,109,109,0
20250328,173800,0,109,109,109,109,0
20250328,173700,0,109,109,109,109,0
20250328,173600,0,109,109,109,109,0
20250328,173500,0,109,109,109,109,0
20250328,173400,0,109,109,109,109,0
20250328,173300,0,109,109,109,109,0
20250328,173200,0,109,109,109,109,0
20250328,173100,0,109,109,109,109,0
20250328,173000,0,109,109,109,109,0
20250328,172900,0,109,109,109,109,0
20250328,172800,0,109,109,109,109,0
20250328,172700,0,109,109,109,109,0
20250328,172600,0,109,109,109,109,0
20250328,172500,0,109,109,109,109,0
20250328,172400,0,109,109,109,109,0
20250328,172300,0,109,109,109,109,0
20250328,172200,0,109,109,109,109,0
20250328,172100,0,109,109,109,109,0
20250328,172000,0,109,109,109,109,0
20250328,171900,0,109,109,109,109,0
20250328,171800,0,109,109,109,109,0
20250328,171700,0,109,109,109,109,0
20250328,171600,0,109,109,109,109,0
20250328,171500,0,109,109,109,109,0
20250328,171400,0,109,109,109,109,0
20250328,171300,0,109,109,109,109,0
20250328,171200,0,109,109,109,109,0
20250328,171100,0,109,109,109,109,0
20250328,171000,0,109,109,109,109,0
20250328,170900,0,109,109,109,109,0
20250328,170800,0,109,109,109,109,0
20250328,170700,0,109,109,109,109,0
20250328,170600,0,109,109,109,109,0
20250328,170500,0,109,109,109,109,0
20250328,170400,0,109,109,109,109,0
20250328,170300,0,109,109,109,109,0
20250328,170200,0,109,109,109,109,0
20250328,170100,0,109,109,109,109,0
20250328,170000,0,109,109,109,109,0
20250328,165900,0,109,109,109,109,0
20250328,165800,0,109,109,109,109,0
20250328,165700,0,109,109,109,109,0
20250328,165600,0,109,109,109,109,0
20250328,165500,0,109,109,109,109,0
20250328,165400,0,109,109,109,109,0
20250328,165300,0,109,109,109,109,0
20250328,165200,0,109,109,109,109,0
20250328,165100,0,109,109,109,109,0
20250328,165000,0,109,109,109,109,0
20250328,164900,0,109,109,109,109,0
20250328,164800,0,109,109,109,109,0
20250328,164700,0,109,109,109,109,0
20250328,164600,0,109,109,109,109,0
20250328,164500,0,109,109,109,109,0
20250328,164400,0,109,109,109,109,0
20250328,164300,0,109,109,109,109,0
20250328,164200,0,109,109,109,109,0
20250328,164100,0,109,109,109,109,0
20250328,164000,0,109,109,109,109,0
20250328,163900,0,109,109,109,109,0
20250328,163800,0,109,109,109,109,0
20250328,163700,0,109,109,109,109,0
20250328,163600,0,109,109,109,109,0
20250328,163500,0,109,109,109,109,0
20250328,163400,0,109,109,109,109,0
20250328,163300,0,109,109,109,109,0
20250328,163200,0,109,109,109,109,0
20250328,163100,0,109,109,109,109,0
20250328,163000,0,109,109,109,109,0
20250328,162900,0,109,109,109,109,0
20250328,162800,0,109,109,109,109,0
20250328,162700,0,109,109,109,109,0
20250328,162600,0,109,109,109,109,0
20250328,162500,0,109,109,109,109,0
20250328,162400,0,109,109,109,109,0
20250328,162300,0,109,109,109,109,0
20250328,162200,0,109,109,109,109,0
20250328,162100,0,109,109,109,109,0
20250328,162000,0,109,109,109,109,0
20250328,161900,0,109,109,109,109,0
20250328,161800,0,109,109,109,109,0
20250328,161700,0,109,109,109,109,0
20250328,161600,0,109,109,109,109,0
20250328,161500,0,109,109,109,109,0
20250328,161400,0,109,109,109,109,0
20250328,161300,0,109,109,109,109,0
20250328,161200,0,109,109,109,109,0
20250328,161100,0,109,109,109,109,0
20250328,161000,0,109,109,109,109,0
20250328,160900,0,109,109,109,109,0
20250328,160800,0,109,109,109,109,0
20250328,160700,0,109,109,109,109,0
20250328,160600,0,109,109,109,109,0
20250328,160500,0,109,109,109,109,0
20250328,160400,0,109,109,109,109,0
20250328,160300,0,109,109,109,109,0
20250328,160200,0,109,109,109,109,0
20250328,160100,0,109,109,109,109,0
20250328,160000,0,109,109,109,109,0
20250328,155900,0,109,109,109,109,0
20250328,155800,0,109,109,109,109,0
20250328,155700,0,109,109,109,109,0
20250328,155600,0,109,109,109,109,0
20250328,155500,0,109,109,109,109,0
20250328,155400,0,109,109,109,109,0
20250328,155300,0,109,109,109,109,0
20250328,155200,0,109,109,109,109,0
20250328,155100,0,109,109,109,109,0
20250328,155000,0,109,109,109,109,0
20250328,154900,0,109,109,109,109,0
20250328,154800,0,109,109,109,109,0
20250328,154700,0,109,109,109,109,0
20250328,154600,0,109,109,109,109,0
20250328,154500,0,109,109,109,109,0
20250328,154400,0,109,109,109,109,0
20250328,154300,0,109,109,109,109,0
20250328,154200,0,109,109,109,109,0
20250328,154100,0,109,109,109,109,0
20250328,154000,0,109,109,109,109,0
20250328,153900,0,109,109,109,109,0
20250328,153800,0,109,109,109,109,0
20250328,153700,0,109,109,109,109,0
20250328,153600,0,109,109,109,109,0
20250328,153500,0,109,109,109,109,0
20250328,153400,0,109,109,109,109,0
20250328,153300,0,109,109,109,109,0
20250328,153200,0,109,109,109,109,0
20250328,153100,0,109,109,109,109,0
20250328,153000,0,109,109,109,109,0
20250328,152900,0,109,109,109,109,0
20250328,152800,0,109,109,109,109,0
20250328,152700,0,109,109,109,109,0
20250328,152600,0,109,109,109,109,0
20250328,152500,0,109,109,109,109,0
20250328,152400,0,109,109,109,109,0
20250328,152300,0,109,109,109,109,0
20250328,152200,0,109,109,109,109,0
20250328,152100,0,109,109,109,109,0
20250328,152000,0,109,109,109,109,0
20250328,151900,0,109,109,109,109,0
20250328,151800,0,109,109,109,109,0
20250328,151700,0,109,109,109,109,0
20250328,151600,0,109,109,109,109,0
20250328,151500,0,109,109,109,109,0
20250328,151400,0,109,109,109,109,0
20250328,151300,0,109,109,109,109,0
20250328,151200,0,109,109,109,109,0
20250328,151100,0,109,109,109,109,0
20250328,151000,0,109,109,109,109,0
20250328,150900,0,109,109,109,109,0
20250328,150800,0,109,109,109,109,0
20250328,150700,0,109,109,109,109,0
20250328,150600,0,109,109,109,109,0
20250328,150500,0,109,109,109,109,0
20250328,150400,0,109,109,109,109,0
20250328,150300,0,109,109,109,109,0
20250328,150200,0,109,109,109,109,0
20250328,150100,0,109,109,109,109,0
20250328,150000,0,109,109,109,109,0
20250328,145900,0,109,109,109,109,0
20250328,145800,0,109,109,109,109,0
20250328,145700,0,109,109,109,109,0
20250328,145600,0,109,109,109,109,0
20250328,145500,0,109,109,109,109,0
20250328,145400,0,109,109,109,109,0
20250328,145300,0,109,109,109,109,0
20250328,145200,0,109,109,109,109,0
20250328,145100,0,109,109,109,109,0
20250328,145000,0,109,109,109,109,0
20250328,144900,0,109,109,109,109,0
20250328,144800,0,109,109,109,109,0
20250328,144700,0,109,109,109,109,0
20250328,144600,0,109,109,109,109,0
20250328,144500,0,109,109,109,109,0
20250328,144400,0,109,109,109,109,0
20250328,144300,0,109,109,109,109,0
20250328,144200,0,109,109,109,109,0
20250328,144100,0,109,109,109,109,0
20250328,144000,0,109,109,109,109,0
20250328,143900,0,109,109,109,109,0
20250328,143800,0,109,109,109,109,0
20250328,143700,0,109,109,109,109,0
20250328,143600,0,109,109,109,109,0
20250328,143500,0,109,109,109,109,0
20250328,143400,0,109,109,109,109,0
20250328,143300,0,109,109,109,109,0
20250328,143200,0,109,109,109,109,0
20250328,143100,0,109,109,109,109,0
20250328,143000,0,109,109,109,109,0
20250328,142900,0,109,109,109,109,0
20250328,142800,0,109,109,109,109,0
20250328,142700,0,109,109,109,109,0
20250328,142600,0,109,109,109,109,0
20250328,142500,0,109,109,109,109,0
20250328,142400,0,109,109,109,109,0
20250328,142300,0,109,109,109,109,0
20250328,142200,0,109,109,109,109,0
20250328,142100,0,109,109,109,109,0
20250328,142000,0,109,109,109,109,0
20250328,141900,0,109,109,109,109,0
20250328,141800,0,109,109,109,109,0
20250328,141700,0,109,109,109,109,0
20250328,141600,0,109,109,109,109,0
20250328,141500,0,109,109,109,109,0
20250328,141400,0,109,109,109,109,0
20250328,141300,0,109,109,109,109,0
20250328,141200,0,109,109,109,109,0
20250328,141100,0,109,109,109,109,0
20250328,141000,0,109,109,109,109,0
20250328,140900,0,109,109,109,109,0
20250328,140800,0,109,109,109,109,0
20250328,140700,0,109,109,109,109,0
20250328,140600,0,109,109,109,109,0
20250328,140500,0,109,109,109,109,0
20250328,140400,0,109,109,109,109,0
20250328,140300,0,109,109,109,109,0
20250328,140200,0,109,109,109,109,0
20250328,140100,0,109,109,109,109,0
20250328,140000,0,109,109,109,109,0
20250328,135900,0,109,109,109,109,0
20250328,135800,0,109,109,109,109,0
20250328,135700,0,109,109,109,109,0
20250328,135600,0,109,109,109,109,0
20250328,135500,0,109,109,109,109,0
20250328,135400,0,109,109,109,109,0
20250328,135300,0,109,109,109,109,0
20250328,135200,0,109,109,109,109,0
20250328,135100,0,109,109,109,109,0
20250328,135000,0,109,109,109,109,0
20250328,134900,0,109,109,109,109,0
20250328,134800,0,109,109,109,109,0
20250328,134700,0,109,109,109,109,0
20250328,134600,0,109,109,109,109,0
20250328,134500,0,109,109,109,109,0
20250328,134400,0,109,109,109,109,0
20250328,134300,0,109,109,109,109,0
20250328,134200,0,109,109,109,109,0
20250328,134100,0,109,109,109,109,0
20250328,134000,0,109,109,109,109,0
20250328,133900,0,109,109,109,109,0
20250328,133800,0,109,109,109,109,0
20250328,133700,0,109,109,109,109,0
20250328,133600,0,109,109,109,109,0
20250328,133500,0,109,109,109,109,0
20250328,133400,0,109,109,109,109,0
20250328,133300,0,109,109,109,109,0
20250328,133200,0,109,109,109,109,0
20250328,133100,0,109,109,109,109,0
20250328,133000,0,109,109,109,109,0
20250328,132900,0,109,109,109,109,0
20250328,132800,0,109,109,109,109,0
20250328,132700,0,109,109,109,109,0
20250328,132600,0,109,109,109,109,0
20250328,132500,0,109,109,109,109,0
20250328,132400,0,109,109,109,109,0
20250328,132300,0,109,109,109,109,0
20250328,132200,0,109,109,109,109,0
20250328,132100,0,109,109,109,109,0
20250328,132000,0,109,109,109,109,0
20250328,131900,0,109,109,109,109,0
20250328,131800,0,109,109,109,109,0
20250328,131700,0,109,109,109,109,0
20250328,131600,0,109,109,109,109,0
20250328,131500,0,109,109,109,109,0
20250328,131400,0,109,109,109,109,0
20250328,131300,0,109,109,109,109,0
20250328,131200,0,109,109,109,109,0
20250328,131100,0,109,109,109,109,0
20250328,131000,0,109,109,109,109,0
20250328,130900,0,109,109,109,109,0
20250328,130800,0,109,109,109,109,0
20250328,130700,0,109,109,109,109,0
20250328,130600,0,109,109,109,109,0
20250328,130500,0,109,109,109,109,0
20250328,130400,0,109,109,109,109,0
20250328,130300,0,109,109,109,109,0
20250328,130200,0,109,109,109,109,0
20250328,130100,0,109,109,109,109,0
20250328,130000,0,109,109,109,109,0
20250328,125900,0,109,109,109,109,0
20250328,125800,0,109,109,109,109,0
20250328,125700,0,109,109,109,109,0
20250328,125600,0,109,109,109,109,0
20250328,125500,0,109,109,109,109,0
20250328,125400,0,109,109,109,109,0
20250328,125300,0,109,109,109,109,0
20250328,125200,0,109,109,109,109,0
20250328,125100,0,109,109,109,109,0
20250328,125000,0,109,109,109,109,0
20250328,124900,0,109,109,109,109,0
20250328,124800,0,109,109,109,109,0
20250328,124700,0,109,109,109,109,0
20250328,124600,0,109,109,109,109,0
20250328,124500,0,109,109,109,109,0
20250328,124400,0,109,109,109,109,0
20250328,124300,0,109,109,109,109,0
20250328,124200,0,109,109,109,109,0
20250328,124100,0,109,109,109,109,0
20250328,124000,0,109,109,109,109,0
20250328,123900,0,109,109,109,109,0
20250328,123800,0,109,109,109,109,0
20250328,123700,0,109,109,109,109,0
20250328,123600,0,109,109,109,109,0
20250328,123500,0,109,109,109,109,0
20250328,123400,0,109,109,109,109,0
20250328,123300,0,109,109,109,109,0
20250328,123200,0,109,109,109,109,0
20250328,123100,0,109,109,109,109,0
20250328,123000,0,109,109,109,109,0
20250328,122900,0,109,109,109,109,0
20250328,122800,0,109,109,109,109,0
20250328,122700,0,109,109,109,109,0
20250328,122600,0,109,109,109,109,0
20250328,122500,0,109,109,109,109,0
20250328,122400,0,109,109,109,109,0
20250328,122300,0,109,109,109,109,0
20250328,122200,0,109,109,109,109,0
20250328,122100,0,109,109,109,109,0
20250328,122000,0,109,109,109,109,0
20250328,121900,0,109,109,109,109,0
20250328,121800,0,109,109,109,109,0
20250328,121700,0,109,109,109,109,0
20250328,121600,0,109,109,109,109,0
20250328,121500,0,109,109,109,109,0
20250328,121400,0,109,109,109,109,0
20250328,121300,0,109,109,109,109,0
20250328,121200,0,109,109,109,109,0
20250328,121100,0,109,109,109,109,0
20250328,121000,0,109,109,109,109,0
20250328,120900,0,109,109,109,109,0
20250328,120800,0,109,109,109,109,0
20250328,120700,0,109,109,109,109,0
20250328,120600,0,109,109,109,109,0
20250328,120500,0,109,109,109,109,0
20250328,120400,0,109,109,109,109,0
20250328,120300,0,109,109,109,109,0
20250328,120200,0,109,109,109,109,0
20250328,120100,0,109,109,109,109,0
20250328,120000,0,109,109,109,109,0
20250328,115900,0,109,109,109,109,0
20250328,115800,0,109,109,109,109,0
20250328,115700,0,109,109,109,109,0
20250328,115600,0,109,109,109,109,0
20250328,115500,0,109,109,109,109,0
20250328,115400,0,109,109,109,109,0
20250328,115300,0,109,109,109,109,0
20250328,115200,0,109,109,109,109,0
20250328,115100,0,109,109,109,109,0
20250328,115000,0,109,109,109,109,0
20250328,114900,0,109,109,109,109,0
20250328,114800,0,109,109,109,109,0
20250328,114700,0,109,109,109,109,0
20250328,114600,0,109,109,109,109,0
20250328,114500,0,109,109,109,109,0
20250328,114400,0,109,109,109,109,0
20250328,114300,0,109,109,109,109,0
20250328,114200,0,109,109,109,109,0
20250328,114100,0,109,109,109,109,0
20250328,114000,0,109,109,109,109,0
20250328,113900,0,109,109,109,109,0
20250328,113800,0,109,109,109,109,0
20250328,113700,0,109,109,109,109,0
20250328,113600,0,109,109,109,109,0
20250328,113500,0,109,109,109,109,0
20250328,113400,0,109,109,109,109,0
20250328,113300,0,109,109,109,109,0
20250328,113200,0,109,109,109,109,0
20250328,113100,0,109,109,109,109,0
20250328,113000,0,109,109,109,109,0
20250328,112900,0,109,109,109,109,0
20250328,112800,0,109,109,109,109,0
20250328,112700,0,109,109,109,109,0
20250328,112600,0,109,109,109,109,0
20250328,112500,0,109,109,109,109,0
20250328,112400,0,109,109,109,109,0
20250328,112300,0,109,109,109,109,0
20250328,112200,0,109,109,109,109,0
20250328,112100,0,109,109,109,109,0
20250328,112000,0,109,109,109,109,0
20250328,111900,0,109,109,109,109,0
20250328,111800,0,109,109,109,109,0
20250328,111700,0,109,109,109,109,0
20250328,111600,0,109,109,109,109,0
20250328,111500,0,109,109,109,109,0
20250328,111400,0,109,109,109,109,0
20250328,111300,0,109,109,109,109,0
20250328,111200,0,109,109,109,109,0
20250328,111100,0,109,109,109,109,0
20250328,111000,0,109,109,109,109,0
20250328,110900,0,109,109,109,109,0
20250328,110800,0,109,109,109,109,0
20250328,110700,0,109,109,109,109,0
20250328,110600,0,109,109,109,109,0
20250328,110500,0,109,109,109,109,0
20250328,110400,0,109,109,109,109,0
20250328,110300,0,109,109,109,109,0
20250328,110200,0,109,109,109,109,0
20250328,110100,0,109,109,109,109,0
20250328,110000,0,109,109,109,109,0
20250328,105900,0,109,109,109,109,0
20250328,105800,0,109,109,109,109,0
20250328,105700,0,109,109,109,109,0
20250328,105600,0,109,109,109,109,0
20250328,105500,0,109,109,109,109,0
20250328,105400,0,109,109,109,109,0
20250328,105300,0,109,109,109,109,0
20250328,105200,0,109,109,109,109,0
20250328,105100,0,109,109,109,109,0
20250328,105000,0,109,109,109,109,0
20250328,104900,0,109,109,109,109,0
20250328,104800,0,109,109,109,109,0
20250328,104700,0,109,109,109,109,0
20250328,104600,0,109,109,109,109,0
20250328,104500,0,109,109,109,109,0
20250328,104400,0,109,109,109,109,0
20250328,104300,0,109,109,109,109,0
20250328,104200,0,109,109,109,109,0
20250328,104100,0,109,109,109,109,0
20250328,104000,0,109,109,109,109,0
20250328,103900,0,109,109,109,109,0
20250328,103800,0,109,109,109,109,0
20250328,103700,0,109,109,109,109,0
20250328,103600,0,109,109,109,109,0
20250328,103500,0,109,109,109,109,0
20250328,103400,0,109,109,109,109,0
20250328,103300,0,109,109,109,109,0
20250328,103200,0,109,109,109,109,0
20250328,103100,0,109,109,109,109,0
20250328,103000,0,109,109,109,109,0
20250328,102900,0,109,109,109,109,0
20250328,102800,0,109,109,109,109,0
20250328,102700,0,109,109,109,109,0
20250328,102600,0,109,109,109,109,0
20250328,102500,0,109,109,109,109,0
20250328,102400,0,109,109,109,109,0
20250328,102300,0,109,109,109,109,0
20250328,102200,0,109,109,109,109,0
20250328,102100,0,109,109,109,109,0
20250328,102000,0,109,109,109,109,0
20250328,101900,0,109,109,109,109,0
20250328,101800,0,109,109,109,109,0
20250328,101700,0,109,109,109,109,0
20250328,101600,0,109,109,109,109,0
20250328,101500,0,109,109,109,109,0
20250328,101400,0,109,109,109,109,0
20250328,101300,0,109,109,109,109,0
20250328,101200,0,109,109,109,109,0
20250328,101100,0,109,109,109,109,0
20250328,101000,0,109,109,109,109,0
20250328,100900,0,109,109,109,109,0
20250328,100800,0,109,109,109,109,0
20250328,100700,0,109,109,109,109,0
20250328,100600,0,109,109,109,109,0
20250328,100500,0,109,109,109,109,0
20250328,100400,0,109,109,109,109,0
20250328,100300,0,109,109,109,109,0
20250328,100200,0,109,109,109,109,0
20250328,100100,0,109,109,109,109,0
20250328,100000,0,109,109,109,109,0
20250328,095900,0,109,109,109,109,0
20250328,095800,0,109,109,109,109,0
20250328,095700,0,109,109,109,109,0
20250328,095600,0,109,109,109,109,0
20250328,095500,0,109,109,109,109,0
20250328,095400,0,109,109,109,109,0
20250328,095300,0,109,109,109,109,0
20250328,095200,0,109,109,109,109,0
20250328,095100,0,109,109,109,109,0
20250328,095000,0,109,109,109,109,0
20250328,094900,0,109,109,109,109,0
20250328,094800,0,109,109,109,109,0
20250328,094700,0,109,109,109,109,0
20250328,094600,0,109,109,109,109,0
20250328,094500,0,109,109,109,109,0
20250328,094400,0,109,109,109,109,0
20250328,094300,0,109,109,109,109,0
20250328,094200,0,109,109,109,109,0
20250328,094100,0,109,109,109,109,0
20250328,094000,0,109,109,109,109,0
20250328,093900,0,109,109,109,109,0
20250328,093800,0,109,109,109,109,0
20250328,093700,0,109,109,109,109,0
20250328,093600,0,109,109,109,109,0
20250328,093500,0,109,109,109,109,0
20250328,093400,0,109,109,109,109,0
20250328,093300,0,109,109,109,109,0
20250328,093200,0,109,109,109,109,0
20250328,093100,0,109,109,109,109,0
20250328,093000,0,109,109,109,109,0
20250328,092900,0,109,109,109,109,0
20250328,092800,0,109,109,109,109,0
20250328,092700,0,109,109,109,109,0
20250328,092600,0,109,109,109,109,0
20250328,092500,0,109,109,109,109,0
20250328,092400,0,109,109,109,109,0
20250328,092300,0,109,109,109,109,0
20250328,092200,0,109,109,109,109,0
20250328,092100,0,109,109,109,109,0
20250328,092000,0,109,109,109,109,0
20250328,091900,0,109,109,109,109,0
20250328,091800,0,109,109,109,109,0
20250328,091700,0,109,109,109,109,0
20250328,091600,0,109,109,109,109,0
20250328,091500,0,109,109,109,109,0
20250328,091400,0,109,109,109,109,0
20250328,091300,0,109,109,109,109,0
20250328,091200,0,109,109,109,109,0
20250328,091100,0,109,109,109,109,0
20250328,091000,0,109,109,109,109,0
20250328,090900,0,109,109,109,109,0
20250328,090800,0,109,109,109,109,0
20250328,090700,0,109,109,109,109,0
20250328,090600,0,109,109,109,109,0
20250328,090500,0,109,109,109,109,0
20250328,090400,0,109,109,109,109,0
20250328,090300,0,109,109,109,109,0
20250328,090200,0,109,109,109,109,0
20250328,090100,0,109,109,109,109,0
20250328,090000,0,109,109,109,109,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 190800 0 109 109 109 109 0
3 20250328 190700 0 109 109 109 109 0
4 20250328 190600 0 109 109 109 109 0
5 20250328 190500 0 109 109 109 109 0
6 20250328 190400 0 109 109 109 109 0
7 20250328 190300 0 109 109 109 109 0
8 20250328 190200 0 109 109 109 109 0
9 20250328 190100 0 109 109 109 109 0
10 20250328 190000 0 109 109 109 109 0
11 20250328 185900 0 109 109 109 109 0
12 20250328 185800 0 109 109 109 109 0
13 20250328 185700 0 109 109 109 109 0
14 20250328 185600 0 109 109 109 109 0
15 20250328 185500 0 109 109 109 109 0
16 20250328 185400 0 109 109 109 109 0
17 20250328 185300 0 109 109 109 109 0
18 20250328 185200 0 109 109 109 109 0
19 20250328 185100 0 109 109 109 109 0
20 20250328 185000 0 109 109 109 109 0
21 20250328 184900 0 109 109 109 109 0
22 20250328 184800 0 109 109 109 109 0
23 20250328 184700 0 109 109 109 109 0
24 20250328 184600 0 109 109 109 109 0
25 20250328 184500 0 109 109 109 109 0
26 20250328 184400 0 109 109 109 109 0
27 20250328 184300 0 109 109 109 109 0
28 20250328 184200 0 109 109 109 109 0
29 20250328 184100 0 109 109 109 109 0
30 20250328 184000 0 109 109 109 109 0
31 20250328 183900 0 109 109 109 109 0
32 20250328 183800 0 109 109 109 109 0
33 20250328 183700 0 109 109 109 109 0
34 20250328 183600 0 109 109 109 109 0
35 20250328 183500 0 109 109 109 109 0
36 20250328 183400 0 109 109 109 109 0
37 20250328 183300 0 109 109 109 109 0
38 20250328 183200 0 109 109 109 109 0
39 20250328 183100 0 109 109 109 109 0
40 20250328 183000 0 109 109 109 109 0
41 20250328 182900 0 109 109 109 109 0
42 20250328 182800 0 109 109 109 109 0
43 20250328 182700 0 109 109 109 109 0
44 20250328 182600 0 109 109 109 109 0
45 20250328 182500 0 109 109 109 109 0
46 20250328 182400 0 109 109 109 109 0
47 20250328 182300 0 109 109 109 109 0
48 20250328 182200 0 109 109 109 109 0
49 20250328 182100 0 109 109 109 109 0
50 20250328 182000 0 109 109 109 109 0
51 20250328 181900 0 109 109 109 109 0
52 20250328 181800 0 109 109 109 109 0
53 20250328 181700 0 109 109 109 109 0
54 20250328 181600 0 109 109 109 109 0
55 20250328 181500 0 109 109 109 109 0
56 20250328 181400 0 109 109 109 109 0
57 20250328 181300 0 109 109 109 109 0
58 20250328 181200 0 109 109 109 109 0
59 20250328 181100 0 109 109 109 109 0
60 20250328 181000 0 109 109 109 109 0
61 20250328 180900 0 109 109 109 109 0
62 20250328 180800 0 109 109 109 109 0
63 20250328 180700 0 109 109 109 109 0
64 20250328 180600 0 109 109 109 109 0
65 20250328 180500 0 109 109 109 109 0
66 20250328 180400 0 109 109 109 109 0
67 20250328 180300 0 109 109 109 109 0
68 20250328 180200 0 109 109 109 109 0
69 20250328 180100 0 109 109 109 109 0
70 20250328 180000 0 109 109 109 109 0
71 20250328 175900 0 109 109 109 109 0
72 20250328 175800 0 109 109 109 109 0
73 20250328 175700 0 109 109 109 109 0
74 20250328 175600 0 109 109 109 109 0
75 20250328 175500 0 109 109 109 109 0
76 20250328 175400 0 109 109 109 109 0
77 20250328 175300 0 109 109 109 109 0
78 20250328 175200 0 109 109 109 109 0
79 20250328 175100 0 109 109 109 109 0
80 20250328 175000 0 109 109 109 109 0
81 20250328 174900 0 109 109 109 109 0
82 20250328 174800 0 109 109 109 109 0
83 20250328 174700 0 109 109 109 109 0
84 20250328 174600 0 109 109 109 109 0
85 20250328 174500 0 109 109 109 109 0
86 20250328 174400 0 109 109 109 109 0
87 20250328 174300 0 109 109 109 109 0
88 20250328 174200 0 109 109 109 109 0
89 20250328 174100 0 109 109 109 109 0
90 20250328 174000 0 109 109 109 109 0
91 20250328 173900 0 109 109 109 109 0
92 20250328 173800 0 109 109 109 109 0
93 20250328 173700 0 109 109 109 109 0
94 20250328 173600 0 109 109 109 109 0
95 20250328 173500 0 109 109 109 109 0
96 20250328 173400 0 109 109 109 109 0
97 20250328 173300 0 109 109 109 109 0
98 20250328 173200 0 109 109 109 109 0
99 20250328 173100 0 109 109 109 109 0
100 20250328 173000 0 109 109 109 109 0
101 20250328 172900 0 109 109 109 109 0
102 20250328 172800 0 109 109 109 109 0
103 20250328 172700 0 109 109 109 109 0
104 20250328 172600 0 109 109 109 109 0
105 20250328 172500 0 109 109 109 109 0
106 20250328 172400 0 109 109 109 109 0
107 20250328 172300 0 109 109 109 109 0
108 20250328 172200 0 109 109 109 109 0
109 20250328 172100 0 109 109 109 109 0
110 20250328 172000 0 109 109 109 109 0
111 20250328 171900 0 109 109 109 109 0
112 20250328 171800 0 109 109 109 109 0
113 20250328 171700 0 109 109 109 109 0
114 20250328 171600 0 109 109 109 109 0
115 20250328 171500 0 109 109 109 109 0
116 20250328 171400 0 109 109 109 109 0
117 20250328 171300 0 109 109 109 109 0
118 20250328 171200 0 109 109 109 109 0
119 20250328 171100 0 109 109 109 109 0
120 20250328 171000 0 109 109 109 109 0
121 20250328 170900 0 109 109 109 109 0
122 20250328 170800 0 109 109 109 109 0
123 20250328 170700 0 109 109 109 109 0
124 20250328 170600 0 109 109 109 109 0
125 20250328 170500 0 109 109 109 109 0
126 20250328 170400 0 109 109 109 109 0
127 20250328 170300 0 109 109 109 109 0
128 20250328 170200 0 109 109 109 109 0
129 20250328 170100 0 109 109 109 109 0
130 20250328 170000 0 109 109 109 109 0
131 20250328 165900 0 109 109 109 109 0
132 20250328 165800 0 109 109 109 109 0
133 20250328 165700 0 109 109 109 109 0
134 20250328 165600 0 109 109 109 109 0
135 20250328 165500 0 109 109 109 109 0
136 20250328 165400 0 109 109 109 109 0
137 20250328 165300 0 109 109 109 109 0
138 20250328 165200 0 109 109 109 109 0
139 20250328 165100 0 109 109 109 109 0
140 20250328 165000 0 109 109 109 109 0
141 20250328 164900 0 109 109 109 109 0
142 20250328 164800 0 109 109 109 109 0
143 20250328 164700 0 109 109 109 109 0
144 20250328 164600 0 109 109 109 109 0
145 20250328 164500 0 109 109 109 109 0
146 20250328 164400 0 109 109 109 109 0
147 20250328 164300 0 109 109 109 109 0
148 20250328 164200 0 109 109 109 109 0
149 20250328 164100 0 109 109 109 109 0
150 20250328 164000 0 109 109 109 109 0
151 20250328 163900 0 109 109 109 109 0
152 20250328 163800 0 109 109 109 109 0
153 20250328 163700 0 109 109 109 109 0
154 20250328 163600 0 109 109 109 109 0
155 20250328 163500 0 109 109 109 109 0
156 20250328 163400 0 109 109 109 109 0
157 20250328 163300 0 109 109 109 109 0
158 20250328 163200 0 109 109 109 109 0
159 20250328 163100 0 109 109 109 109 0
160 20250328 163000 0 109 109 109 109 0
161 20250328 162900 0 109 109 109 109 0
162 20250328 162800 0 109 109 109 109 0
163 20250328 162700 0 109 109 109 109 0
164 20250328 162600 0 109 109 109 109 0
165 20250328 162500 0 109 109 109 109 0
166 20250328 162400 0 109 109 109 109 0
167 20250328 162300 0 109 109 109 109 0
168 20250328 162200 0 109 109 109 109 0
169 20250328 162100 0 109 109 109 109 0
170 20250328 162000 0 109 109 109 109 0
171 20250328 161900 0 109 109 109 109 0
172 20250328 161800 0 109 109 109 109 0
173 20250328 161700 0 109 109 109 109 0
174 20250328 161600 0 109 109 109 109 0
175 20250328 161500 0 109 109 109 109 0
176 20250328 161400 0 109 109 109 109 0
177 20250328 161300 0 109 109 109 109 0
178 20250328 161200 0 109 109 109 109 0
179 20250328 161100 0 109 109 109 109 0
180 20250328 161000 0 109 109 109 109 0
181 20250328 160900 0 109 109 109 109 0
182 20250328 160800 0 109 109 109 109 0
183 20250328 160700 0 109 109 109 109 0
184 20250328 160600 0 109 109 109 109 0
185 20250328 160500 0 109 109 109 109 0
186 20250328 160400 0 109 109 109 109 0
187 20250328 160300 0 109 109 109 109 0
188 20250328 160200 0 109 109 109 109 0
189 20250328 160100 0 109 109 109 109 0
190 20250328 160000 0 109 109 109 109 0
191 20250328 155900 0 109 109 109 109 0
192 20250328 155800 0 109 109 109 109 0
193 20250328 155700 0 109 109 109 109 0
194 20250328 155600 0 109 109 109 109 0
195 20250328 155500 0 109 109 109 109 0
196 20250328 155400 0 109 109 109 109 0
197 20250328 155300 0 109 109 109 109 0
198 20250328 155200 0 109 109 109 109 0
199 20250328 155100 0 109 109 109 109 0
200 20250328 155000 0 109 109 109 109 0
201 20250328 154900 0 109 109 109 109 0
202 20250328 154800 0 109 109 109 109 0
203 20250328 154700 0 109 109 109 109 0
204 20250328 154600 0 109 109 109 109 0
205 20250328 154500 0 109 109 109 109 0
206 20250328 154400 0 109 109 109 109 0
207 20250328 154300 0 109 109 109 109 0
208 20250328 154200 0 109 109 109 109 0
209 20250328 154100 0 109 109 109 109 0
210 20250328 154000 0 109 109 109 109 0
211 20250328 153900 0 109 109 109 109 0
212 20250328 153800 0 109 109 109 109 0
213 20250328 153700 0 109 109 109 109 0
214 20250328 153600 0 109 109 109 109 0
215 20250328 153500 0 109 109 109 109 0
216 20250328 153400 0 109 109 109 109 0
217 20250328 153300 0 109 109 109 109 0
218 20250328 153200 0 109 109 109 109 0
219 20250328 153100 0 109 109 109 109 0
220 20250328 153000 0 109 109 109 109 0
221 20250328 152900 0 109 109 109 109 0
222 20250328 152800 0 109 109 109 109 0
223 20250328 152700 0 109 109 109 109 0
224 20250328 152600 0 109 109 109 109 0
225 20250328 152500 0 109 109 109 109 0
226 20250328 152400 0 109 109 109 109 0
227 20250328 152300 0 109 109 109 109 0
228 20250328 152200 0 109 109 109 109 0
229 20250328 152100 0 109 109 109 109 0
230 20250328 152000 0 109 109 109 109 0
231 20250328 151900 0 109 109 109 109 0
232 20250328 151800 0 109 109 109 109 0
233 20250328 151700 0 109 109 109 109 0
234 20250328 151600 0 109 109 109 109 0
235 20250328 151500 0 109 109 109 109 0
236 20250328 151400 0 109 109 109 109 0
237 20250328 151300 0 109 109 109 109 0
238 20250328 151200 0 109 109 109 109 0
239 20250328 151100 0 109 109 109 109 0
240 20250328 151000 0 109 109 109 109 0
241 20250328 150900 0 109 109 109 109 0
242 20250328 150800 0 109 109 109 109 0
243 20250328 150700 0 109 109 109 109 0
244 20250328 150600 0 109 109 109 109 0
245 20250328 150500 0 109 109 109 109 0
246 20250328 150400 0 109 109 109 109 0
247 20250328 150300 0 109 109 109 109 0
248 20250328 150200 0 109 109 109 109 0
249 20250328 150100 0 109 109 109 109 0
250 20250328 150000 0 109 109 109 109 0
251 20250328 145900 0 109 109 109 109 0
252 20250328 145800 0 109 109 109 109 0
253 20250328 145700 0 109 109 109 109 0
254 20250328 145600 0 109 109 109 109 0
255 20250328 145500 0 109 109 109 109 0
256 20250328 145400 0 109 109 109 109 0
257 20250328 145300 0 109 109 109 109 0
258 20250328 145200 0 109 109 109 109 0
259 20250328 145100 0 109 109 109 109 0
260 20250328 145000 0 109 109 109 109 0
261 20250328 144900 0 109 109 109 109 0
262 20250328 144800 0 109 109 109 109 0
263 20250328 144700 0 109 109 109 109 0
264 20250328 144600 0 109 109 109 109 0
265 20250328 144500 0 109 109 109 109 0
266 20250328 144400 0 109 109 109 109 0
267 20250328 144300 0 109 109 109 109 0
268 20250328 144200 0 109 109 109 109 0
269 20250328 144100 0 109 109 109 109 0
270 20250328 144000 0 109 109 109 109 0
271 20250328 143900 0 109 109 109 109 0
272 20250328 143800 0 109 109 109 109 0
273 20250328 143700 0 109 109 109 109 0
274 20250328 143600 0 109 109 109 109 0
275 20250328 143500 0 109 109 109 109 0
276 20250328 143400 0 109 109 109 109 0
277 20250328 143300 0 109 109 109 109 0
278 20250328 143200 0 109 109 109 109 0
279 20250328 143100 0 109 109 109 109 0
280 20250328 143000 0 109 109 109 109 0
281 20250328 142900 0 109 109 109 109 0
282 20250328 142800 0 109 109 109 109 0
283 20250328 142700 0 109 109 109 109 0
284 20250328 142600 0 109 109 109 109 0
285 20250328 142500 0 109 109 109 109 0
286 20250328 142400 0 109 109 109 109 0
287 20250328 142300 0 109 109 109 109 0
288 20250328 142200 0 109 109 109 109 0
289 20250328 142100 0 109 109 109 109 0
290 20250328 142000 0 109 109 109 109 0
291 20250328 141900 0 109 109 109 109 0
292 20250328 141800 0 109 109 109 109 0
293 20250328 141700 0 109 109 109 109 0
294 20250328 141600 0 109 109 109 109 0
295 20250328 141500 0 109 109 109 109 0
296 20250328 141400 0 109 109 109 109 0
297 20250328 141300 0 109 109 109 109 0
298 20250328 141200 0 109 109 109 109 0
299 20250328 141100 0 109 109 109 109 0
300 20250328 141000 0 109 109 109 109 0
301 20250328 140900 0 109 109 109 109 0
302 20250328 140800 0 109 109 109 109 0
303 20250328 140700 0 109 109 109 109 0
304 20250328 140600 0 109 109 109 109 0
305 20250328 140500 0 109 109 109 109 0
306 20250328 140400 0 109 109 109 109 0
307 20250328 140300 0 109 109 109 109 0
308 20250328 140200 0 109 109 109 109 0
309 20250328 140100 0 109 109 109 109 0
310 20250328 140000 0 109 109 109 109 0
311 20250328 135900 0 109 109 109 109 0
312 20250328 135800 0 109 109 109 109 0
313 20250328 135700 0 109 109 109 109 0
314 20250328 135600 0 109 109 109 109 0
315 20250328 135500 0 109 109 109 109 0
316 20250328 135400 0 109 109 109 109 0
317 20250328 135300 0 109 109 109 109 0
318 20250328 135200 0 109 109 109 109 0
319 20250328 135100 0 109 109 109 109 0
320 20250328 135000 0 109 109 109 109 0
321 20250328 134900 0 109 109 109 109 0
322 20250328 134800 0 109 109 109 109 0
323 20250328 134700 0 109 109 109 109 0
324 20250328 134600 0 109 109 109 109 0
325 20250328 134500 0 109 109 109 109 0
326 20250328 134400 0 109 109 109 109 0
327 20250328 134300 0 109 109 109 109 0
328 20250328 134200 0 109 109 109 109 0
329 20250328 134100 0 109 109 109 109 0
330 20250328 134000 0 109 109 109 109 0
331 20250328 133900 0 109 109 109 109 0
332 20250328 133800 0 109 109 109 109 0
333 20250328 133700 0 109 109 109 109 0
334 20250328 133600 0 109 109 109 109 0
335 20250328 133500 0 109 109 109 109 0
336 20250328 133400 0 109 109 109 109 0
337 20250328 133300 0 109 109 109 109 0
338 20250328 133200 0 109 109 109 109 0
339 20250328 133100 0 109 109 109 109 0
340 20250328 133000 0 109 109 109 109 0
341 20250328 132900 0 109 109 109 109 0
342 20250328 132800 0 109 109 109 109 0
343 20250328 132700 0 109 109 109 109 0
344 20250328 132600 0 109 109 109 109 0
345 20250328 132500 0 109 109 109 109 0
346 20250328 132400 0 109 109 109 109 0
347 20250328 132300 0 109 109 109 109 0
348 20250328 132200 0 109 109 109 109 0
349 20250328 132100 0 109 109 109 109 0
350 20250328 132000 0 109 109 109 109 0
351 20250328 131900 0 109 109 109 109 0
352 20250328 131800 0 109 109 109 109 0
353 20250328 131700 0 109 109 109 109 0
354 20250328 131600 0 109 109 109 109 0
355 20250328 131500 0 109 109 109 109 0
356 20250328 131400 0 109 109 109 109 0
357 20250328 131300 0 109 109 109 109 0
358 20250328 131200 0 109 109 109 109 0
359 20250328 131100 0 109 109 109 109 0
360 20250328 131000 0 109 109 109 109 0
361 20250328 130900 0 109 109 109 109 0
362 20250328 130800 0 109 109 109 109 0
363 20250328 130700 0 109 109 109 109 0
364 20250328 130600 0 109 109 109 109 0
365 20250328 130500 0 109 109 109 109 0
366 20250328 130400 0 109 109 109 109 0
367 20250328 130300 0 109 109 109 109 0
368 20250328 130200 0 109 109 109 109 0
369 20250328 130100 0 109 109 109 109 0
370 20250328 130000 0 109 109 109 109 0
371 20250328 125900 0 109 109 109 109 0
372 20250328 125800 0 109 109 109 109 0
373 20250328 125700 0 109 109 109 109 0
374 20250328 125600 0 109 109 109 109 0
375 20250328 125500 0 109 109 109 109 0
376 20250328 125400 0 109 109 109 109 0
377 20250328 125300 0 109 109 109 109 0
378 20250328 125200 0 109 109 109 109 0
379 20250328 125100 0 109 109 109 109 0
380 20250328 125000 0 109 109 109 109 0
381 20250328 124900 0 109 109 109 109 0
382 20250328 124800 0 109 109 109 109 0
383 20250328 124700 0 109 109 109 109 0
384 20250328 124600 0 109 109 109 109 0
385 20250328 124500 0 109 109 109 109 0
386 20250328 124400 0 109 109 109 109 0
387 20250328 124300 0 109 109 109 109 0
388 20250328 124200 0 109 109 109 109 0
389 20250328 124100 0 109 109 109 109 0
390 20250328 124000 0 109 109 109 109 0
391 20250328 123900 0 109 109 109 109 0
392 20250328 123800 0 109 109 109 109 0
393 20250328 123700 0 109 109 109 109 0
394 20250328 123600 0 109 109 109 109 0
395 20250328 123500 0 109 109 109 109 0
396 20250328 123400 0 109 109 109 109 0
397 20250328 123300 0 109 109 109 109 0
398 20250328 123200 0 109 109 109 109 0
399 20250328 123100 0 109 109 109 109 0
400 20250328 123000 0 109 109 109 109 0
401 20250328 122900 0 109 109 109 109 0
402 20250328 122800 0 109 109 109 109 0
403 20250328 122700 0 109 109 109 109 0
404 20250328 122600 0 109 109 109 109 0
405 20250328 122500 0 109 109 109 109 0
406 20250328 122400 0 109 109 109 109 0
407 20250328 122300 0 109 109 109 109 0
408 20250328 122200 0 109 109 109 109 0
409 20250328 122100 0 109 109 109 109 0
410 20250328 122000 0 109 109 109 109 0
411 20250328 121900 0 109 109 109 109 0
412 20250328 121800 0 109 109 109 109 0
413 20250328 121700 0 109 109 109 109 0
414 20250328 121600 0 109 109 109 109 0
415 20250328 121500 0 109 109 109 109 0
416 20250328 121400 0 109 109 109 109 0
417 20250328 121300 0 109 109 109 109 0
418 20250328 121200 0 109 109 109 109 0
419 20250328 121100 0 109 109 109 109 0
420 20250328 121000 0 109 109 109 109 0
421 20250328 120900 0 109 109 109 109 0
422 20250328 120800 0 109 109 109 109 0
423 20250328 120700 0 109 109 109 109 0
424 20250328 120600 0 109 109 109 109 0
425 20250328 120500 0 109 109 109 109 0
426 20250328 120400 0 109 109 109 109 0
427 20250328 120300 0 109 109 109 109 0
428 20250328 120200 0 109 109 109 109 0
429 20250328 120100 0 109 109 109 109 0
430 20250328 120000 0 109 109 109 109 0
431 20250328 115900 0 109 109 109 109 0
432 20250328 115800 0 109 109 109 109 0
433 20250328 115700 0 109 109 109 109 0
434 20250328 115600 0 109 109 109 109 0
435 20250328 115500 0 109 109 109 109 0
436 20250328 115400 0 109 109 109 109 0
437 20250328 115300 0 109 109 109 109 0
438 20250328 115200 0 109 109 109 109 0
439 20250328 115100 0 109 109 109 109 0
440 20250328 115000 0 109 109 109 109 0
441 20250328 114900 0 109 109 109 109 0
442 20250328 114800 0 109 109 109 109 0
443 20250328 114700 0 109 109 109 109 0
444 20250328 114600 0 109 109 109 109 0
445 20250328 114500 0 109 109 109 109 0
446 20250328 114400 0 109 109 109 109 0
447 20250328 114300 0 109 109 109 109 0
448 20250328 114200 0 109 109 109 109 0
449 20250328 114100 0 109 109 109 109 0
450 20250328 114000 0 109 109 109 109 0
451 20250328 113900 0 109 109 109 109 0
452 20250328 113800 0 109 109 109 109 0
453 20250328 113700 0 109 109 109 109 0
454 20250328 113600 0 109 109 109 109 0
455 20250328 113500 0 109 109 109 109 0
456 20250328 113400 0 109 109 109 109 0
457 20250328 113300 0 109 109 109 109 0
458 20250328 113200 0 109 109 109 109 0
459 20250328 113100 0 109 109 109 109 0
460 20250328 113000 0 109 109 109 109 0
461 20250328 112900 0 109 109 109 109 0
462 20250328 112800 0 109 109 109 109 0
463 20250328 112700 0 109 109 109 109 0
464 20250328 112600 0 109 109 109 109 0
465 20250328 112500 0 109 109 109 109 0
466 20250328 112400 0 109 109 109 109 0
467 20250328 112300 0 109 109 109 109 0
468 20250328 112200 0 109 109 109 109 0
469 20250328 112100 0 109 109 109 109 0
470 20250328 112000 0 109 109 109 109 0
471 20250328 111900 0 109 109 109 109 0
472 20250328 111800 0 109 109 109 109 0
473 20250328 111700 0 109 109 109 109 0
474 20250328 111600 0 109 109 109 109 0
475 20250328 111500 0 109 109 109 109 0
476 20250328 111400 0 109 109 109 109 0
477 20250328 111300 0 109 109 109 109 0
478 20250328 111200 0 109 109 109 109 0
479 20250328 111100 0 109 109 109 109 0
480 20250328 111000 0 109 109 109 109 0
481 20250328 110900 0 109 109 109 109 0
482 20250328 110800 0 109 109 109 109 0
483 20250328 110700 0 109 109 109 109 0
484 20250328 110600 0 109 109 109 109 0
485 20250328 110500 0 109 109 109 109 0
486 20250328 110400 0 109 109 109 109 0
487 20250328 110300 0 109 109 109 109 0
488 20250328 110200 0 109 109 109 109 0
489 20250328 110100 0 109 109 109 109 0
490 20250328 110000 0 109 109 109 109 0
491 20250328 105900 0 109 109 109 109 0
492 20250328 105800 0 109 109 109 109 0
493 20250328 105700 0 109 109 109 109 0
494 20250328 105600 0 109 109 109 109 0
495 20250328 105500 0 109 109 109 109 0
496 20250328 105400 0 109 109 109 109 0
497 20250328 105300 0 109 109 109 109 0
498 20250328 105200 0 109 109 109 109 0
499 20250328 105100 0 109 109 109 109 0
500 20250328 105000 0 109 109 109 109 0
501 20250328 104900 0 109 109 109 109 0
502 20250328 104800 0 109 109 109 109 0
503 20250328 104700 0 109 109 109 109 0
504 20250328 104600 0 109 109 109 109 0
505 20250328 104500 0 109 109 109 109 0
506 20250328 104400 0 109 109 109 109 0
507 20250328 104300 0 109 109 109 109 0
508 20250328 104200 0 109 109 109 109 0
509 20250328 104100 0 109 109 109 109 0
510 20250328 104000 0 109 109 109 109 0
511 20250328 103900 0 109 109 109 109 0
512 20250328 103800 0 109 109 109 109 0
513 20250328 103700 0 109 109 109 109 0
514 20250328 103600 0 109 109 109 109 0
515 20250328 103500 0 109 109 109 109 0
516 20250328 103400 0 109 109 109 109 0
517 20250328 103300 0 109 109 109 109 0
518 20250328 103200 0 109 109 109 109 0
519 20250328 103100 0 109 109 109 109 0
520 20250328 103000 0 109 109 109 109 0
521 20250328 102900 0 109 109 109 109 0
522 20250328 102800 0 109 109 109 109 0
523 20250328 102700 0 109 109 109 109 0
524 20250328 102600 0 109 109 109 109 0
525 20250328 102500 0 109 109 109 109 0
526 20250328 102400 0 109 109 109 109 0
527 20250328 102300 0 109 109 109 109 0
528 20250328 102200 0 109 109 109 109 0
529 20250328 102100 0 109 109 109 109 0
530 20250328 102000 0 109 109 109 109 0
531 20250328 101900 0 109 109 109 109 0
532 20250328 101800 0 109 109 109 109 0
533 20250328 101700 0 109 109 109 109 0
534 20250328 101600 0 109 109 109 109 0
535 20250328 101500 0 109 109 109 109 0
536 20250328 101400 0 109 109 109 109 0
537 20250328 101300 0 109 109 109 109 0
538 20250328 101200 0 109 109 109 109 0
539 20250328 101100 0 109 109 109 109 0
540 20250328 101000 0 109 109 109 109 0
541 20250328 100900 0 109 109 109 109 0
542 20250328 100800 0 109 109 109 109 0
543 20250328 100700 0 109 109 109 109 0
544 20250328 100600 0 109 109 109 109 0
545 20250328 100500 0 109 109 109 109 0
546 20250328 100400 0 109 109 109 109 0
547 20250328 100300 0 109 109 109 109 0
548 20250328 100200 0 109 109 109 109 0
549 20250328 100100 0 109 109 109 109 0
550 20250328 100000 0 109 109 109 109 0
551 20250328 095900 0 109 109 109 109 0
552 20250328 095800 0 109 109 109 109 0
553 20250328 095700 0 109 109 109 109 0
554 20250328 095600 0 109 109 109 109 0
555 20250328 095500 0 109 109 109 109 0
556 20250328 095400 0 109 109 109 109 0
557 20250328 095300 0 109 109 109 109 0
558 20250328 095200 0 109 109 109 109 0
559 20250328 095100 0 109 109 109 109 0
560 20250328 095000 0 109 109 109 109 0
561 20250328 094900 0 109 109 109 109 0
562 20250328 094800 0 109 109 109 109 0
563 20250328 094700 0 109 109 109 109 0
564 20250328 094600 0 109 109 109 109 0
565 20250328 094500 0 109 109 109 109 0
566 20250328 094400 0 109 109 109 109 0
567 20250328 094300 0 109 109 109 109 0
568 20250328 094200 0 109 109 109 109 0
569 20250328 094100 0 109 109 109 109 0
570 20250328 094000 0 109 109 109 109 0
571 20250328 093900 0 109 109 109 109 0
572 20250328 093800 0 109 109 109 109 0
573 20250328 093700 0 109 109 109 109 0
574 20250328 093600 0 109 109 109 109 0
575 20250328 093500 0 109 109 109 109 0
576 20250328 093400 0 109 109 109 109 0
577 20250328 093300 0 109 109 109 109 0
578 20250328 093200 0 109 109 109 109 0
579 20250328 093100 0 109 109 109 109 0
580 20250328 093000 0 109 109 109 109 0
581 20250328 092900 0 109 109 109 109 0
582 20250328 092800 0 109 109 109 109 0
583 20250328 092700 0 109 109 109 109 0
584 20250328 092600 0 109 109 109 109 0
585 20250328 092500 0 109 109 109 109 0
586 20250328 092400 0 109 109 109 109 0
587 20250328 092300 0 109 109 109 109 0
588 20250328 092200 0 109 109 109 109 0
589 20250328 092100 0 109 109 109 109 0
590 20250328 092000 0 109 109 109 109 0
591 20250328 091900 0 109 109 109 109 0
592 20250328 091800 0 109 109 109 109 0
593 20250328 091700 0 109 109 109 109 0
594 20250328 091600 0 109 109 109 109 0
595 20250328 091500 0 109 109 109 109 0
596 20250328 091400 0 109 109 109 109 0
597 20250328 091300 0 109 109 109 109 0
598 20250328 091200 0 109 109 109 109 0
599 20250328 091100 0 109 109 109 109 0
600 20250328 091000 0 109 109 109 109 0
601 20250328 090900 0 109 109 109 109 0
602 20250328 090800 0 109 109 109 109 0
603 20250328 090700 0 109 109 109 109 0
604 20250328 090600 0 109 109 109 109 0
605 20250328 090500 0 109 109 109 109 0
606 20250328 090400 0 109 109 109 109 0
607 20250328 090300 0 109 109 109 109 0
608 20250328 090200 0 109 109 109 109 0
609 20250328 090100 0 109 109 109 109 0
610 20250328 090000 0 109 109 109 109 0

40
023460/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
20250328,160349,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250328,150351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250328,140351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250328,130351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250328,120350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250328,110348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250328,100351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250328,090353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,161006,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,150350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,140348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,130347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,120351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,110351,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,100348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250327,090350,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,160346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,150345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,140347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,130348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,120348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,110347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,100348,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250326,090347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,160346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,150347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,140345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,130346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,120346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,110346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,100353,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250325,090347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,160344,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,150347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,140347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,130347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,120347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,110347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,100345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250324,090347,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250321,160346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250321,150346,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,N,N,0,N,00,N
20250321,140345,58,100.00,KOSDAQ,,금융,N,N,N,N, ,N,109,0,3,0.00,0,0,0.00,0,0,0,141,77,109,0.00,6.07,0,0,109,109,109,109,109,109,109,930,32,2500,0,1,1,37200000,41,-0.21,0.04,12,0.00,-514.00,2645.00,2890,20240625,-96.23,107,20241101,1.87,109,0.00,20250102,109,0.00,20250102,2890,-96.23,20240625,107,1.87,20241101,0.00,N,023460,2500,930 억,,2256400,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 160349 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
3 20250328 150351 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
4 20250328 140351 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
5 20250328 130351 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
6 20250328 120350 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
7 20250328 110348 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
8 20250328 100351 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
9 20250328 090353 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
10 20250327 161006 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
11 20250327 150350 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
12 20250327 140348 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
13 20250327 130347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
14 20250327 120351 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
15 20250327 110351 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
16 20250327 100348 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
17 20250327 090350 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
18 20250326 160346 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
19 20250326 150345 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
20 20250326 140347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
21 20250326 130348 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
22 20250326 120348 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
23 20250326 110347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
24 20250326 100348 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
25 20250326 090347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
26 20250325 160346 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
27 20250325 150347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
28 20250325 140345 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
29 20250325 130346 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
30 20250325 120346 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
31 20250325 110346 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
32 20250325 100353 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
33 20250325 090347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
34 20250324 160344 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
35 20250324 150347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
36 20250324 140347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
37 20250324 130347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
38 20250324 120347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
39 20250324 110347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
40 20250324 100345 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
41 20250324 090347 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
42 20250321 160346 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
43 20250321 150346 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N
44 20250321 140345 58 100.00 KOSDAQ 금융 N N N N N 109 0 3 0.00 0 0 0.00 0 0 0 141 77 109 0.00 6.07 0 0 109 109 109 109 109 109 109 930 32 2500 0 1 1 37200000 41 -0.21 0.04 12 0.00 -514.00 2645.00 2890 20240625 -96.23 107 20241101 1.87 109 0.00 20250102 109 0.00 20250102 2890 -96.23 20240625 107 1.87 20241101 0.00 N 023460 2500 930 억 2256400 N N 0 N 00 N

5
023460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,37200000,0,4054800000,0.00
20250325,0,37200000,0,4054800000,0.00
20250324,0,37200000,0,4054800000,0.00
20250321,0,37200000,0,4054800000,0.00
20250320,0,37200000,0,4054800000,0.00
20250319,0,37200000,0,4054800000,0.00
20250318,0,37200000,0,4054800000,0.00
20250317,0,37200000,0,4054800000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 37200000 0 4054800000 0.00
3 20250325 0 37200000 0 4054800000 0.00
4 20250324 0 37200000 0 4054800000 0.00
5 20250321 0 37200000 0 4054800000 0.00
6 20250320 0 37200000 0 4054800000 0.00
7 20250319 0 37200000 0 4054800000 0.00
8 20250318 0 37200000 0 4054800000 0.00
9 20250317 0 37200000 0 4054800000 0.00

1
023460/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,109,109,109,109,0,0,00,0.00,N,3,0,
20250310,109,109,109,109,0,0,00,0.00,N,3,0,
20250304,109,109,109,109,0,0,00,0.00,N,3,0,
20250224,109,109,109,109,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 109 109 109 109 0 0 00 0.00 N 3 0
3 20250310 109 109 109 109 0 0 00 0.00 N 3 0
4 20250304 109 109 109 109 0 0 00 0.00 N 3 0
5 20250224 109 109 109 109 0 0 00 0.00 N 3 0