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

Add accumulated files

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

4
026910/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,1862,1856,1894,1856,7659,14319185,00,0.00,N,2,6,
20250326,1856,1864,1864,1848,6197,11531550,00,0.00,N,5,-8,
20250325,1864,1850,1865,1850,3987,7390494,00,0.00,N,2,14,
20250324,1850,1890,1895,1850,15712,29443243,00,0.00,N,5,-45,
20250321,1895,1914,1914,1855,10184,19279705,00,0.00,N,5,-19,
20250320,1914,1891,1916,1888,3336,6342550,00,0.00,N,2,16,
20250319,1898,1896,1902,1874,16254,30645702,00,0.00,N,2,1,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 1862 1856 1894 1856 7659 14319185 00 0.00 N 2 6
3 20250326 1856 1864 1864 1848 6197 11531550 00 0.00 N 5 -8
4 20250325 1864 1850 1865 1850 3987 7390494 00 0.00 N 2 14
5 20250324 1850 1890 1895 1850 15712 29443243 00 0.00 N 5 -45
6 20250321 1895 1914 1914 1855 10184 19279705 00 0.00 N 5 -19
7 20250320 1914 1891 1916 1888 3336 6342550 00 0.00 N 2 16
8 20250319 1898 1896 1902 1874 16254 30645702 00 0.00 N 2 1

5
026910/investor/investor-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250328,1860,-2,5,-225,225,0,0,0,0,5475,483,0,10,1,0,5700,258,0,11,0,0
20250327,1862,6,2,-135,166,0,0,0,0,7493,166,0,14,0,0,7628,0,0,14,0,0
20250326,1856,-8,5,142,-142,0,0,0,0,6127,70,0,11,0,0,5985,212,0,11,0,0
20250325,1864,14,2,217,-217,0,0,0,0,3881,106,0,7,0,0,3664,323,0,7,1,0
20250324,1850,-45,5,-23,-8,0,0,0,0,15175,506,0,28,1,0,15198,514,0,28,1,0
20250321,1895,-19,5,-244,244,0,0,0,0,9270,914,0,18,2,0,9514,670,0,18,1,0
20250320,1914,16,2,71,-71,0,0,0,0,3321,15,0,6,0,0,3250,86,0,6,0,0
20250319,1898,1,2,-115,115,0,0,0,0,15642,612,0,29,1,0,15757,497,0,30,1,0
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250328 1860 -2 5 -225 225 0 0 0 0 5475 483 0 10 1 0 5700 258 0 11 0 0
3 20250327 1862 6 2 -135 166 0 0 0 0 7493 166 0 14 0 0 7628 0 0 14 0 0
4 20250326 1856 -8 5 142 -142 0 0 0 0 6127 70 0 11 0 0 5985 212 0 11 0 0
5 20250325 1864 14 2 217 -217 0 0 0 0 3881 106 0 7 0 0 3664 323 0 7 1 0
6 20250324 1850 -45 5 -23 -8 0 0 0 0 15175 506 0 28 1 0 15198 514 0 28 1 0
7 20250321 1895 -19 5 -244 244 0 0 0 0 9270 914 0 18 2 0 9514 670 0 18 1 0
8 20250320 1914 16 2 71 -71 0 0 0 0 3321 15 0 6 0 0 3250 86 0 6 0 0
9 20250319 1898 1 2 -115 115 0 0 0 0 15642 612 0 29 1 0 15757 497 0 30 1 0

614
026910/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,191200,29350743,1850,1850,1850,1850,1019
20250324,191100,29350743,1850,1850,1850,1850,0
20250324,191000,29350743,1850,1850,1850,1850,0
20250324,190900,29350743,1850,1850,1850,1850,0
20250324,190800,29350743,1850,1850,1850,1850,0
20250324,190700,29350743,1850,1850,1850,1850,0
20250324,190600,29350743,1850,1850,1850,1850,0
20250324,190500,29350743,1850,1850,1850,1850,0
20250324,190400,29350743,1850,1850,1850,1850,0
20250324,190300,29350743,1850,1850,1850,1850,0
20250324,190200,29350743,1850,1850,1850,1850,0
20250324,190100,29350743,1850,1850,1850,1850,0
20250324,190000,29350743,1850,1850,1850,1850,0
20250324,185900,29350743,1850,1850,1850,1850,0
20250324,185800,29350743,1850,1850,1850,1850,0
20250324,185700,29350743,1850,1850,1850,1850,0
20250324,185600,29350743,1850,1850,1850,1850,0
20250324,185500,29350743,1850,1850,1850,1850,0
20250324,185400,29350743,1850,1850,1850,1850,0
20250324,185300,29350743,1850,1850,1850,1850,0
20250324,185200,29350743,1850,1850,1850,1850,0
20250324,185100,29350743,1850,1850,1850,1850,0
20250324,185000,29350743,1850,1850,1850,1850,0
20250324,184900,29350743,1850,1850,1850,1850,0
20250324,184800,29350743,1850,1850,1850,1850,0
20250324,184700,29350743,1850,1850,1850,1850,0
20250324,184600,29350743,1850,1850,1850,1850,0
20250324,184500,29350743,1850,1850,1850,1850,0
20250324,184400,29350743,1850,1850,1850,1850,0
20250324,184300,29350743,1850,1850,1850,1850,0
20250324,184200,29350743,1850,1850,1850,1850,1019
20250324,184100,29350743,1850,1850,1850,1850,0
20250324,184000,29350743,1850,1850,1850,1850,0
20250324,183900,29350743,1850,1850,1850,1850,0
20250324,183800,29350743,1850,1850,1850,1850,0
20250324,183700,29350743,1850,1850,1850,1850,0
20250324,183600,29350743,1850,1850,1850,1850,0
20250324,183500,29350743,1850,1850,1850,1850,0
20250324,183400,29350743,1850,1850,1850,1850,0
20250324,183300,29350743,1850,1850,1850,1850,0
20250324,183200,29350743,1850,1850,1850,1850,0
20250324,183100,29350743,1850,1850,1850,1850,0
20250324,183000,29350743,1850,1850,1850,1850,0
20250324,182900,29350743,1850,1850,1850,1850,0
20250324,182800,29350743,1850,1850,1850,1850,0
20250324,182700,29350743,1850,1850,1850,1850,0
20250324,182600,29350743,1850,1850,1850,1850,0
20250324,182500,29350743,1850,1850,1850,1850,0
20250324,182400,29350743,1850,1850,1850,1850,0
20250324,182300,29350743,1850,1850,1850,1850,0
20250324,182200,29350743,1850,1850,1850,1850,0
20250324,182100,29350743,1850,1850,1850,1850,0
20250324,182000,29350743,1850,1850,1850,1850,0
20250324,181900,29350743,1850,1850,1850,1850,0
20250324,181800,29350743,1850,1850,1850,1850,0
20250324,181700,29350743,1850,1850,1850,1850,0
20250324,181600,29350743,1850,1850,1850,1850,0
20250324,181500,29350743,1850,1850,1850,1850,0
20250324,181400,29350743,1850,1850,1850,1850,0
20250324,181300,29350743,1850,1850,1850,1850,0
20250324,181200,29350743,1850,1850,1850,1850,1019
20250324,181100,29350743,1850,1850,1850,1850,0
20250324,181000,29350743,1850,1850,1850,1850,0
20250324,180900,29350743,1850,1850,1850,1850,0
20250324,180800,29350743,1850,1850,1850,1850,0
20250324,180700,29350743,1850,1850,1850,1850,0
20250324,180600,29350743,1850,1850,1850,1850,0
20250324,180500,29350743,1850,1850,1850,1850,0
20250324,180400,29350743,1850,1850,1850,1850,0
20250324,180300,29350743,1850,1850,1850,1850,0
20250324,180200,29350743,1850,1850,1850,1850,0
20250324,180100,29350743,1850,1850,1850,1850,0
20250324,180000,29350743,1850,1850,1850,1850,0
20250324,175900,29350743,1850,1850,1850,1850,0
20250324,175800,29350743,1850,1850,1850,1850,0
20250324,175700,29350743,1850,1850,1850,1850,0
20250324,175600,29350743,1850,1850,1850,1850,0
20250324,175500,29350743,1850,1850,1850,1850,0
20250324,175400,29350743,1850,1850,1850,1850,0
20250324,175300,29350743,1850,1850,1850,1850,0
20250324,175200,29350743,1850,1850,1850,1850,0
20250324,175100,29350743,1850,1850,1850,1850,0
20250324,175000,29350743,1850,1850,1850,1850,0
20250324,174900,29350743,1850,1850,1850,1850,0
20250324,174800,29350743,1850,1850,1850,1850,0
20250324,174700,29350743,1850,1850,1850,1850,0
20250324,174600,29350743,1850,1850,1850,1850,0
20250324,174500,29350743,1850,1850,1850,1850,0
20250324,174400,29350743,1850,1850,1850,1850,0
20250324,174300,29350743,1850,1850,1850,1850,0
20250324,174200,29350743,1850,1850,1850,1850,1019
20250324,174100,29350743,1850,1850,1850,1850,0
20250324,174000,29350743,1850,1850,1850,1850,0
20250324,173900,29350743,1850,1850,1850,1850,0
20250324,173800,29350743,1850,1850,1850,1850,0
20250324,173700,29350743,1850,1850,1850,1850,0
20250324,173600,29350743,1850,1850,1850,1850,0
20250324,173500,29350743,1850,1850,1850,1850,0
20250324,173400,29350743,1850,1850,1850,1850,0
20250324,173300,29350743,1850,1850,1850,1850,0
20250324,173200,29350743,1850,1850,1850,1850,0
20250324,173100,29350743,1850,1850,1850,1850,0
20250324,173000,29350743,1850,1850,1850,1850,0
20250324,172900,29350743,1850,1850,1850,1850,0
20250324,172800,29350743,1850,1850,1850,1850,0
20250324,172700,29350743,1850,1850,1850,1850,0
20250324,172600,29350743,1850,1850,1850,1850,0
20250324,172500,29350743,1850,1850,1850,1850,0
20250324,172400,29350743,1850,1850,1850,1850,0
20250324,172300,29350743,1850,1850,1850,1850,0
20250324,172200,29350743,1850,1850,1850,1850,0
20250324,172100,29350743,1850,1850,1850,1850,0
20250324,172000,29350743,1850,1850,1850,1850,0
20250324,171900,29350743,1850,1850,1850,1850,0
20250324,171800,29350743,1850,1850,1850,1850,0
20250324,171700,29350743,1850,1850,1850,1850,0
20250324,171600,29350743,1850,1850,1850,1850,0
20250324,171500,29350743,1850,1850,1850,1850,0
20250324,171400,29350743,1850,1850,1850,1850,0
20250324,171300,29350743,1850,1850,1850,1850,0
20250324,171200,29350743,1850,1850,1850,1850,1019
20250324,171100,29350743,1850,1850,1850,1850,0
20250324,171000,29350743,1850,1850,1850,1850,0
20250324,170900,29350743,1850,1850,1850,1850,0
20250324,170800,29350743,1850,1850,1850,1850,0
20250324,170700,29350743,1850,1850,1850,1850,0
20250324,170600,29350743,1850,1850,1850,1850,0
20250324,170500,29350743,1850,1850,1850,1850,0
20250324,170400,29350743,1850,1850,1850,1850,0
20250324,170300,29350743,1850,1850,1850,1850,0
20250324,170200,29350743,1850,1850,1850,1850,0
20250324,170100,29350743,1850,1850,1850,1850,0
20250324,170000,29350743,1850,1850,1850,1850,0
20250324,165900,29350743,1850,1850,1850,1850,0
20250324,165800,29350743,1850,1850,1850,1850,0
20250324,165700,29350743,1850,1850,1850,1850,0
20250324,165600,29350743,1850,1850,1850,1850,0
20250324,165500,29350743,1850,1850,1850,1850,0
20250324,165400,29350743,1850,1850,1850,1850,0
20250324,165300,29350743,1850,1850,1850,1850,0
20250324,165200,29350743,1850,1850,1850,1850,0
20250324,165100,29350743,1850,1850,1850,1850,0
20250324,165000,29350743,1850,1850,1850,1850,0
20250324,164900,29350743,1850,1850,1850,1850,0
20250324,164800,29350743,1850,1850,1850,1850,0
20250324,164700,29350743,1850,1850,1850,1850,0
20250324,164600,29350743,1850,1850,1850,1850,0
20250324,164500,29350743,1850,1850,1850,1850,0
20250324,164400,29350743,1850,1850,1850,1850,0
20250324,164300,29350743,1850,1850,1850,1850,0
20250324,164200,29350743,1850,1850,1850,1850,1019
20250324,164100,29350743,1850,1850,1850,1850,0
20250324,164000,29350743,1850,1850,1850,1850,0
20250324,163900,29350743,1850,1850,1850,1850,0
20250324,163800,29350743,1850,1850,1850,1850,0
20250324,163700,29350743,1850,1850,1850,1850,0
20250324,163600,29350743,1850,1850,1850,1850,0
20250324,163500,29350743,1850,1850,1850,1850,0
20250324,163400,29350743,1850,1850,1850,1850,0
20250324,163300,29350743,1850,1850,1850,1850,0
20250324,163200,29350743,1850,1850,1850,1850,0
20250324,163100,29350743,1850,1850,1850,1850,0
20250324,163000,29350743,1850,1850,1850,1850,0
20250324,162900,29350743,1850,1850,1850,1850,0
20250324,162800,29350743,1850,1850,1850,1850,0
20250324,162700,29350743,1850,1850,1850,1850,0
20250324,162600,29350743,1850,1850,1850,1850,0
20250324,162500,29350743,1850,1850,1850,1850,0
20250324,162400,29350743,1850,1850,1850,1850,0
20250324,162300,29350743,1850,1850,1850,1850,0
20250324,162200,29350743,1850,1850,1850,1850,0
20250324,162100,29350743,1850,1850,1850,1850,0
20250324,162000,29350743,1850,1850,1850,1850,0
20250324,161900,29350743,1850,1850,1850,1850,0
20250324,161800,29350743,1850,1850,1850,1850,0
20250324,161700,29350743,1850,1850,1850,1850,0
20250324,161600,29350743,1850,1850,1850,1850,0
20250324,161500,29350743,1850,1850,1850,1850,0
20250324,161400,29350743,1850,1850,1850,1850,0
20250324,161300,29350743,1850,1850,1850,1850,0
20250324,161200,29350743,1850,1850,1850,1850,1019
20250324,161100,29350743,1850,1850,1850,1850,0
20250324,161000,29350743,1850,1850,1850,1850,0
20250324,160900,29350743,1850,1850,1850,1850,0
20250324,160800,29350743,1850,1850,1850,1850,0
20250324,160700,29350743,1850,1850,1850,1850,0
20250324,160600,29350743,1850,1850,1850,1850,0
20250324,160500,29350743,1850,1850,1850,1850,0
20250324,160400,29350743,1850,1850,1850,1850,0
20250324,160300,29350743,1850,1850,1850,1850,0
20250324,160200,29350743,1850,1850,1850,1850,0
20250324,160100,29350743,1850,1850,1850,1850,0
20250324,160000,29350743,1850,1850,1850,1850,0
20250324,155900,29350743,1850,1850,1850,1850,0
20250324,155800,29350743,1850,1850,1850,1850,0
20250324,155700,29350743,1850,1850,1850,1850,0
20250324,155600,29350743,1850,1850,1850,1850,0
20250324,155500,29350743,1850,1850,1850,1850,0
20250324,155400,29350743,1850,1850,1850,1850,0
20250324,155300,29350743,1850,1850,1850,1850,0
20250324,155200,29350743,1850,1850,1850,1850,0
20250324,155100,29350743,1850,1850,1850,1850,0
20250324,155000,29350743,1850,1850,1850,1850,0
20250324,154900,29350743,1850,1850,1850,1850,0
20250324,154800,29350743,1850,1850,1850,1850,0
20250324,154700,29350743,1850,1850,1850,1850,0
20250324,154600,29350743,1850,1850,1850,1850,0
20250324,154500,29350743,1850,1850,1850,1850,0
20250324,154400,29350743,1850,1850,1850,1850,0
20250324,154300,29350743,1850,1850,1850,1850,0
20250324,154200,29350743,1850,1850,1850,1850,1019
20250324,154100,29350743,1850,1850,1850,1850,0
20250324,154000,29350743,1850,1850,1850,1850,0
20250324,153900,29350743,1850,1850,1850,1850,0
20250324,153800,29350743,1850,1850,1850,1850,0
20250324,153700,29350743,1850,1850,1850,1850,0
20250324,153600,29350743,1850,1850,1850,1850,0
20250324,153500,29350743,1850,1850,1850,1850,0
20250324,153400,29350743,1850,1850,1850,1850,0
20250324,153300,29350743,1850,1850,1850,1850,0
20250324,153200,29350743,1850,1850,1850,1850,0
20250324,153100,29350743,1850,1850,1850,1850,0
20250324,153000,29350743,1850,1850,1850,1850,1019
20250324,152900,27465593,1850,1850,1850,1850,0
20250324,152800,27465593,1850,1850,1850,1850,0
20250324,152700,27465593,1850,1850,1850,1850,0
20250324,152600,27465593,1850,1850,1850,1850,0
20250324,152500,27465593,1850,1850,1850,1850,0
20250324,152400,27465593,1850,1850,1850,1850,0
20250324,152300,27465593,1850,1850,1850,1850,0
20250324,152200,27465593,1850,1850,1850,1850,0
20250324,152100,27465593,1850,1850,1850,1850,0
20250324,152000,27465593,1850,1850,1850,1850,0
20250324,151900,27465593,1850,1850,1850,1850,0
20250324,151800,27465593,1850,1850,1850,1850,0
20250324,151700,27465593,1850,1850,1850,1850,0
20250324,151600,27465593,1850,1856,1856,1850,600
20250324,151500,26354992,1867,1867,1867,1867,0
20250324,151400,26354992,1867,1867,1867,1867,0
20250324,151300,26354992,1867,1867,1867,1867,0
20250324,151200,26354992,1867,1867,1867,1867,0
20250324,151100,26354992,1867,1867,1867,1867,0
20250324,151000,26354992,1867,1867,1867,1867,0
20250324,150900,26354992,1867,1867,1867,1867,0
20250324,150800,26354992,1867,1867,1867,1867,0
20250324,150700,26354992,1867,1863,1867,1863,50
20250324,150600,26261736,1855,1855,1855,1855,0
20250324,150500,26261736,1855,1855,1855,1855,0
20250324,150400,26261736,1855,1855,1855,1855,0
20250324,150300,26261736,1855,1855,1855,1855,0
20250324,150200,26261736,1855,1856,1856,1855,23
20250324,150100,26219049,1863,1865,1865,1863,116
20250324,150000,26002770,1867,1867,1867,1867,0
20250324,145900,26002770,1867,1867,1867,1867,0
20250324,145800,26002770,1867,1867,1867,1867,0
20250324,145700,26002770,1867,1867,1867,1866,1780
20250324,145600,22679530,1867,1869,1869,1867,400
20250324,145500,21931986,1867,1876,1876,1867,1000
20250324,145400,20062947,1887,1887,1887,1887,0
20250324,145300,20062947,1887,1887,1887,1887,0
20250324,145200,20062947,1887,1887,1887,1887,0
20250324,145100,20062947,1887,1887,1887,1887,0
20250324,145000,20062947,1887,1887,1887,1887,0
20250324,144900,20062947,1887,1887,1887,1887,0
20250324,144800,20062947,1887,1887,1887,1887,0
20250324,144700,20062947,1887,1887,1887,1887,0
20250324,144600,20062947,1887,1887,1887,1887,0
20250324,144500,20062947,1887,1887,1887,1887,0
20250324,144400,20062947,1887,1887,1887,1887,0
20250324,144300,20062947,1887,1887,1887,1887,0
20250324,144200,20062947,1887,1887,1887,1887,0
20250324,144100,20062947,1887,1887,1887,1887,0
20250324,144000,20062947,1887,1887,1887,1887,0
20250324,143900,20062947,1887,1887,1887,1887,0
20250324,143800,20062947,1887,1887,1887,1887,0
20250324,143700,20062947,1887,1887,1887,1887,0
20250324,143600,20062947,1887,1887,1887,1887,0
20250324,143500,20062947,1887,1887,1887,1887,0
20250324,143400,20062947,1887,1887,1887,1887,0
20250324,143300,20062947,1887,1887,1887,1887,0
20250324,143200,20062947,1887,1887,1887,1887,0
20250324,143100,20062947,1887,1887,1887,1887,0
20250324,143000,20062947,1887,1887,1887,1887,0
20250324,142900,20062947,1887,1887,1887,1887,0
20250324,142800,20062947,1887,1887,1887,1887,0
20250324,142700,20062947,1887,1887,1887,1887,10
20250324,142600,20044077,1873,1873,1873,1873,0
20250324,142500,20044077,1873,1873,1873,1873,0
20250324,142400,20044077,1873,1873,1873,1873,0
20250324,142300,20044077,1873,1873,1873,1873,0
20250324,142200,20044077,1873,1873,1873,1873,0
20250324,142100,20044077,1873,1873,1873,1873,0
20250324,142000,20044077,1873,1873,1873,1873,0
20250324,141900,20044077,1873,1873,1873,1873,0
20250324,141800,20044077,1873,1873,1873,1873,0
20250324,141700,20044077,1873,1873,1873,1873,0
20250324,141600,20044077,1873,1873,1873,1873,0
20250324,141500,20044077,1873,1873,1873,1873,0
20250324,141400,20044077,1873,1873,1873,1873,0
20250324,141300,20044077,1873,1873,1873,1873,0
20250324,141200,20044077,1873,1873,1873,1873,0
20250324,141100,20044077,1873,1873,1873,1873,0
20250324,141000,20044077,1873,1873,1873,1873,0
20250324,140900,20044077,1873,1873,1873,1873,0
20250324,140800,20044077,1873,1873,1873,1873,0
20250324,140700,20044077,1873,1873,1873,1873,0
20250324,140600,20044077,1873,1873,1873,1873,0
20250324,140500,20044077,1873,1873,1873,1873,0
20250324,140400,20044077,1873,1873,1873,1873,0
20250324,140300,20044077,1873,1873,1873,1873,0
20250324,140200,20044077,1873,1873,1873,1873,0
20250324,140100,20044077,1873,1873,1873,1873,0
20250324,140000,20044077,1873,1873,1873,1873,0
20250324,135900,20044077,1873,1873,1873,1873,0
20250324,135800,20044077,1873,1873,1873,1873,0
20250324,135700,20044077,1873,1873,1873,1873,0
20250324,135600,20044077,1873,1873,1873,1873,0
20250324,135500,20044077,1873,1873,1873,1873,0
20250324,135400,20044077,1873,1873,1873,1873,0
20250324,135300,20044077,1873,1873,1873,1873,0
20250324,135200,20044077,1873,1873,1873,1873,0
20250324,135100,20044077,1873,1873,1873,1873,0
20250324,135000,20044077,1873,1873,1873,1873,0
20250324,134900,20044077,1873,1873,1873,1873,0
20250324,134800,20044077,1873,1873,1873,1873,0
20250324,134700,20044077,1873,1873,1873,1873,0
20250324,134600,20044077,1873,1873,1873,1873,0
20250324,134500,20044077,1873,1873,1873,1873,0
20250324,134400,20044077,1873,1873,1873,1873,0
20250324,134300,20044077,1873,1873,1873,1873,0
20250324,134200,20044077,1873,1873,1873,1873,0
20250324,134100,20044077,1873,1873,1873,1873,0
20250324,134000,20044077,1873,1873,1873,1873,0
20250324,133900,20044077,1873,1873,1873,1873,0
20250324,133800,20044077,1873,1873,1873,1873,0
20250324,133700,20044077,1873,1873,1873,1873,0
20250324,133600,20044077,1873,1873,1873,1873,0
20250324,133500,20044077,1873,1873,1873,1873,0
20250324,133400,20044077,1873,1873,1873,1873,0
20250324,133300,20044077,1873,1873,1873,1873,0
20250324,133200,20044077,1873,1873,1873,1873,0
20250324,133100,20044077,1873,1873,1873,1873,0
20250324,133000,20044077,1873,1873,1873,1873,0
20250324,132900,20044077,1873,1873,1873,1873,0
20250324,132800,20044077,1873,1873,1873,1873,0
20250324,132700,20044077,1873,1873,1873,1873,0
20250324,132600,20044077,1873,1873,1873,1873,0
20250324,132500,20044077,1873,1873,1873,1873,0
20250324,132400,20044077,1873,1873,1873,1873,0
20250324,132300,20044077,1873,1873,1873,1873,0
20250324,132200,20044077,1873,1873,1873,1873,0
20250324,132100,20044077,1873,1873,1873,1873,0
20250324,132000,20044077,1873,1873,1873,1873,0
20250324,131900,20044077,1873,1873,1873,1873,0
20250324,131800,20044077,1873,1873,1873,1873,0
20250324,131700,20044077,1873,1873,1873,1873,0
20250324,131600,20044077,1873,1873,1873,1873,0
20250324,131500,20044077,1873,1873,1873,1873,0
20250324,131400,20044077,1873,1873,1873,1873,0
20250324,131300,20044077,1873,1874,1874,1873,12
20250324,131200,20021590,1874,1874,1874,1874,0
20250324,131100,20021590,1874,1874,1874,1874,0
20250324,131000,20021590,1874,1877,1877,1874,89
20250324,130900,19854718,1876,1876,1876,1876,0
20250324,130800,19854718,1876,1876,1876,1876,0
20250324,130700,19854718,1876,1876,1876,1876,0
20250324,130600,19854718,1876,1876,1876,1876,0
20250324,130500,19854718,1876,1876,1876,1876,0
20250324,130400,19854718,1876,1876,1876,1876,0
20250324,130300,19854718,1876,1876,1876,1876,0
20250324,130200,19854718,1876,1876,1876,1876,0
20250324,130100,19854718,1876,1876,1876,1876,0
20250324,130000,19854718,1876,1876,1876,1876,0
20250324,125900,19854718,1876,1876,1876,1876,0
20250324,125800,19854718,1876,1876,1876,1876,0
20250324,125700,19854718,1876,1876,1876,1876,0
20250324,125600,19854718,1876,1876,1876,1876,0
20250324,125500,19854718,1876,1876,1876,1876,0
20250324,125400,19854718,1876,1876,1876,1876,0
20250324,125300,19854718,1876,1876,1876,1876,0
20250324,125200,19854718,1876,1876,1876,1876,0
20250324,125100,19854718,1876,1876,1876,1876,0
20250324,125000,19854718,1876,1876,1876,1876,0
20250324,124900,19854718,1876,1876,1876,1876,0
20250324,124800,19854718,1876,1876,1876,1876,0
20250324,124700,19854718,1876,1876,1876,1876,0
20250324,124600,19854718,1876,1876,1876,1876,0
20250324,124500,19854718,1876,1876,1876,1876,0
20250324,124400,19854718,1876,1876,1876,1876,0
20250324,124300,19854718,1876,1876,1876,1876,0
20250324,124200,19854718,1876,1876,1876,1876,0
20250324,124100,19854718,1876,1876,1876,1876,0
20250324,124000,19854718,1876,1876,1876,1876,0
20250324,123900,19854718,1876,1876,1876,1876,0
20250324,123800,19854718,1876,1876,1876,1876,0
20250324,123700,19854718,1876,1876,1876,1876,0
20250324,123600,19854718,1876,1876,1876,1876,0
20250324,123500,19854718,1876,1876,1876,1876,0
20250324,123400,19854718,1876,1876,1876,1876,0
20250324,123300,19854718,1876,1876,1876,1876,0
20250324,123200,19854718,1876,1876,1876,1876,0
20250324,123100,19854718,1876,1876,1876,1876,0
20250324,123000,19854718,1876,1876,1876,1876,0
20250324,122900,19854718,1876,1876,1876,1876,0
20250324,122800,19854718,1876,1876,1876,1876,10
20250324,122700,19835958,1874,1874,1874,1874,0
20250324,122600,19835958,1874,1874,1874,1874,0
20250324,122500,19835958,1874,1874,1874,1874,0
20250324,122400,19835958,1874,1874,1874,1874,0
20250324,122300,19835958,1874,1874,1874,1874,0
20250324,122200,19835958,1874,1874,1874,1874,0
20250324,122100,19835958,1874,1874,1874,1874,0
20250324,122000,19835958,1874,1874,1874,1874,0
20250324,121900,19835958,1874,1874,1874,1874,0
20250324,121800,19835958,1874,1874,1874,1874,0
20250324,121700,19835958,1874,1874,1874,1874,0
20250324,121600,19835958,1874,1874,1874,1874,0
20250324,121500,19835958,1874,1874,1874,1874,0
20250324,121400,19835958,1874,1874,1874,1874,0
20250324,121300,19835958,1874,1874,1874,1874,0
20250324,121200,19835958,1874,1874,1874,1874,0
20250324,121100,19835958,1874,1874,1874,1874,0
20250324,121000,19835958,1874,1874,1874,1874,0
20250324,120900,19835958,1874,1874,1874,1874,0
20250324,120800,19835958,1874,1874,1874,1874,0
20250324,120700,19835958,1874,1874,1874,1874,0
20250324,120600,19835958,1874,1874,1874,1874,0
20250324,120500,19835958,1874,1874,1874,1874,0
20250324,120400,19835958,1874,1874,1874,1874,0
20250324,120300,19835958,1874,1874,1874,1874,0
20250324,120200,19835958,1874,1874,1874,1874,0
20250324,120100,19835958,1874,1874,1874,1874,0
20250324,120000,19835958,1874,1874,1874,1874,0
20250324,115900,19835958,1874,1874,1874,1874,0
20250324,115800,19835958,1874,1874,1874,1874,0
20250324,115700,19835958,1874,1882,1882,1874,2000
20250324,115600,16080721,1882,1882,1882,1882,2000
20250324,115500,12316721,1881,1881,1881,1881,0
20250324,115400,12316721,1881,1881,1881,1881,0
20250324,115300,12316721,1881,1881,1881,1881,0
20250324,115200,12316721,1881,1881,1881,1881,0
20250324,115100,12316721,1881,1881,1881,1881,0
20250324,115000,12316721,1881,1881,1881,1881,0
20250324,114900,12316721,1881,1881,1881,1881,0
20250324,114800,12316721,1881,1881,1881,1881,0
20250324,114700,12316721,1881,1881,1881,1881,0
20250324,114600,12316721,1881,1881,1881,1881,0
20250324,114500,12316721,1881,1881,1881,1881,0
20250324,114400,12316721,1881,1881,1881,1881,0
20250324,114300,12316721,1881,1881,1881,1881,0
20250324,114200,12316721,1881,1881,1881,1881,0
20250324,114100,12316721,1881,1881,1881,1881,0
20250324,114000,12316721,1881,1881,1881,1881,0
20250324,113900,12316721,1881,1881,1881,1881,0
20250324,113800,12316721,1881,1881,1881,1881,0
20250324,113700,12316721,1881,1881,1881,1881,0
20250324,113600,12316721,1881,1881,1881,1881,0
20250324,113500,12316721,1881,1881,1881,1881,0
20250324,113400,12316721,1881,1881,1881,1881,0
20250324,113300,12316721,1881,1881,1881,1881,0
20250324,113200,12316721,1881,1881,1881,1881,0
20250324,113100,12316721,1881,1881,1881,1881,0
20250324,113000,12316721,1881,1881,1881,1881,0
20250324,112900,12316721,1881,1881,1881,1881,0
20250324,112800,12316721,1881,1881,1881,1881,0
20250324,112700,12316721,1881,1881,1881,1881,0
20250324,112600,12316721,1881,1881,1881,1881,0
20250324,112500,12316721,1881,1881,1881,1881,0
20250324,112400,12316721,1881,1881,1881,1881,0
20250324,112300,12316721,1881,1881,1881,1881,0
20250324,112200,12316721,1881,1881,1881,1881,0
20250324,112100,12316721,1881,1881,1881,1881,0
20250324,112000,12316721,1881,1881,1881,1881,0
20250324,111900,12316721,1881,1881,1881,1881,0
20250324,111800,12316721,1881,1881,1881,1881,0
20250324,111700,12316721,1881,1881,1881,1881,0
20250324,111600,12316721,1881,1881,1881,1881,0
20250324,111500,12316721,1881,1881,1881,1881,0
20250324,111400,12316721,1881,1881,1881,1881,0
20250324,111300,12316721,1881,1881,1881,1881,0
20250324,111200,12316721,1881,1881,1881,1881,0
20250324,111100,12316721,1881,1881,1881,1881,0
20250324,111000,12316721,1881,1881,1881,1881,0
20250324,110900,12316721,1881,1881,1881,1881,0
20250324,110800,12316721,1881,1881,1881,1881,0
20250324,110700,12316721,1881,1881,1881,1881,0
20250324,110600,12316721,1881,1881,1881,1881,0
20250324,110500,12316721,1881,1881,1881,1881,0
20250324,110400,12316721,1881,1881,1881,1881,0
20250324,110300,12316721,1881,1881,1881,1881,0
20250324,110200,12316721,1881,1881,1881,1881,0
20250324,110100,12316721,1881,1881,1881,1881,0
20250324,110000,12316721,1881,1881,1881,1881,0
20250324,105900,12316721,1881,1881,1881,1881,0
20250324,105800,12316721,1881,1881,1881,1881,0
20250324,105700,12316721,1881,1881,1881,1881,0
20250324,105600,12316721,1881,1881,1881,1881,0
20250324,105500,12316721,1881,1881,1881,1881,0
20250324,105400,12316721,1881,1881,1881,1881,0
20250324,105300,12316721,1881,1881,1881,1881,0
20250324,105200,12316721,1881,1881,1881,1881,0
20250324,105100,12316721,1881,1881,1881,1881,0
20250324,105000,12316721,1881,1881,1881,1881,0
20250324,104900,12316721,1881,1881,1881,1881,0
20250324,104800,12316721,1881,1881,1881,1881,0
20250324,104700,12316721,1881,1881,1881,1881,0
20250324,104600,12316721,1881,1881,1881,1881,300
20250324,104500,11752421,1889,1889,1889,1889,0
20250324,104400,11752421,1889,1889,1889,1889,0
20250324,104300,11752421,1889,1889,1889,1889,0
20250324,104200,11752421,1889,1889,1889,1889,0
20250324,104100,11752421,1889,1889,1889,1889,0
20250324,104000,11752421,1889,1889,1889,1889,0
20250324,103900,11752421,1889,1889,1889,1889,0
20250324,103800,11752421,1889,1889,1889,1889,0
20250324,103700,11752421,1889,1889,1889,1889,0
20250324,103600,11752421,1889,1889,1889,1889,0
20250324,103500,11752421,1889,1889,1889,1889,0
20250324,103400,11752421,1889,1889,1889,1889,0
20250324,103300,11752421,1889,1889,1889,1889,0
20250324,103200,11752421,1889,1889,1889,1889,0
20250324,103100,11752421,1889,1889,1889,1889,0
20250324,103000,11752421,1889,1889,1889,1889,0
20250324,102900,11752421,1889,1889,1889,1889,0
20250324,102800,11752421,1889,1889,1889,1889,0
20250324,102700,11752421,1889,1889,1889,1889,0
20250324,102600,11752421,1889,1889,1889,1889,0
20250324,102500,11752421,1889,1889,1889,1889,0
20250324,102400,11752421,1889,1889,1889,1889,0
20250324,102300,11752421,1889,1889,1889,1889,0
20250324,102200,11752421,1889,1889,1889,1889,0
20250324,102100,11752421,1889,1889,1889,1889,0
20250324,102000,11752421,1889,1889,1889,1889,0
20250324,101900,11752421,1889,1889,1889,1889,0
20250324,101800,11752421,1889,1889,1889,1889,0
20250324,101700,11752421,1889,1889,1889,1889,0
20250324,101600,11752421,1889,1889,1889,1889,0
20250324,101500,11752421,1889,1889,1889,1889,0
20250324,101400,11752421,1889,1889,1889,1889,0
20250324,101300,11752421,1889,1889,1889,1889,0
20250324,101200,11752421,1889,1889,1889,1889,2
20250324,101100,11748643,1881,1881,1881,1881,0
20250324,101000,11748643,1881,1881,1881,1881,0
20250324,100900,11748643,1881,1881,1881,1881,0
20250324,100800,11748643,1881,1881,1881,1881,0
20250324,100700,11748643,1881,1881,1881,1881,0
20250324,100600,11748643,1881,1881,1881,1881,0
20250324,100500,11748643,1881,1881,1881,1881,0
20250324,100400,11748643,1881,1881,1881,1881,0
20250324,100300,11748643,1881,1881,1881,1881,0
20250324,100200,11748643,1881,1881,1881,1881,0
20250324,100100,11748643,1881,1881,1881,1881,0
20250324,100000,11748643,1881,1881,1881,1881,0
20250324,095900,11748643,1881,1881,1881,1881,0
20250324,095800,11748643,1881,1881,1881,1881,755
20250324,095700,10328488,1873,1873,1873,1873,0
20250324,095600,10328488,1873,1873,1873,1873,0
20250324,095500,10328488,1873,1873,1873,1873,0
20250324,095400,10328488,1873,1873,1873,1873,0
20250324,095300,10328488,1873,1873,1873,1873,0
20250324,095200,10328488,1873,1873,1873,1873,0
20250324,095100,10328488,1873,1873,1873,1873,0
20250324,095000,10328488,1873,1873,1873,1873,0
20250324,094900,10328488,1873,1873,1873,1873,0
20250324,094800,10328488,1873,1873,1873,1873,0
20250324,094700,10328488,1873,1873,1873,1873,0
20250324,094600,10328488,1873,1873,1873,1873,0
20250324,094500,10328488,1873,1873,1873,1873,0
20250324,094400,10328488,1873,1873,1873,1873,0
20250324,094300,10328488,1873,1873,1873,1873,0
20250324,094200,10328488,1873,1882,1882,1873,1057
20250324,094100,8339715,1892,1892,1892,1892,0
20250324,094000,8339715,1892,1892,1892,1892,0
20250324,093900,8339715,1892,1892,1892,1892,0
20250324,093800,8339715,1892,1892,1892,1892,0
20250324,093700,8339715,1892,1892,1892,1892,0
20250324,093600,8339715,1892,1892,1892,1892,0
20250324,093500,8339715,1892,1892,1892,1892,0
20250324,093400,8339715,1892,1892,1892,1892,0
20250324,093300,8339715,1892,1892,1892,1892,0
20250324,093200,8339715,1892,1892,1892,1892,0
20250324,093100,8339715,1892,1892,1892,1892,0
20250324,093000,8339715,1892,1892,1892,1892,0
20250324,092900,8339715,1892,1892,1892,1892,0
20250324,092800,8339715,1892,1892,1892,1892,0
20250324,092700,8339715,1892,1892,1892,1892,0
20250324,092600,8339715,1892,1892,1892,1892,0
20250324,092500,8339715,1892,1892,1892,1892,0
20250324,092400,8339715,1892,1892,1892,1892,0
20250324,092300,8339715,1892,1892,1892,1892,0
20250324,092200,8339715,1892,1892,1892,1892,0
20250324,092100,8339715,1892,1892,1892,1892,0
20250324,092000,8339715,1892,1875,1892,1870,1001
20250324,091900,6467463,1875,1880,1880,1875,700
20250324,091800,5154203,1895,1895,1895,1895,0
20250324,091700,5154203,1895,1895,1895,1895,1
20250324,091600,5152308,1880,1880,1880,1880,0
20250324,091500,5152308,1880,1883,1883,1880,2000
20250324,091400,1390120,1882,1882,1882,1882,1
20250324,091300,1388238,1880,1880,1880,1880,0
20250324,091200,1388238,1880,1880,1880,1880,0
20250324,091100,1388238,1880,1880,1880,1880,0
20250324,091000,1388238,1880,1880,1880,1880,0
20250324,090900,1388238,1880,1880,1880,1880,0
20250324,090800,1388238,1880,1880,1880,1880,0
20250324,090700,1388238,1880,1880,1880,1880,0
20250324,090600,1388238,1880,1880,1880,1880,0
20250324,090500,1388238,1880,1880,1880,1880,0
20250324,090400,1388238,1880,1880,1880,1880,200
20250324,090300,1012238,1880,1883,1883,1880,101
20250324,090200,822168,1892,1892,1892,1892,0
20250324,090100,822168,1892,1890,1892,1890,26
20250324,090000,773010,1890,1890,1890,1890,409
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 191200 29350743 1850 1850 1850 1850 1019
3 20250324 191100 29350743 1850 1850 1850 1850 0
4 20250324 191000 29350743 1850 1850 1850 1850 0
5 20250324 190900 29350743 1850 1850 1850 1850 0
6 20250324 190800 29350743 1850 1850 1850 1850 0
7 20250324 190700 29350743 1850 1850 1850 1850 0
8 20250324 190600 29350743 1850 1850 1850 1850 0
9 20250324 190500 29350743 1850 1850 1850 1850 0
10 20250324 190400 29350743 1850 1850 1850 1850 0
11 20250324 190300 29350743 1850 1850 1850 1850 0
12 20250324 190200 29350743 1850 1850 1850 1850 0
13 20250324 190100 29350743 1850 1850 1850 1850 0
14 20250324 190000 29350743 1850 1850 1850 1850 0
15 20250324 185900 29350743 1850 1850 1850 1850 0
16 20250324 185800 29350743 1850 1850 1850 1850 0
17 20250324 185700 29350743 1850 1850 1850 1850 0
18 20250324 185600 29350743 1850 1850 1850 1850 0
19 20250324 185500 29350743 1850 1850 1850 1850 0
20 20250324 185400 29350743 1850 1850 1850 1850 0
21 20250324 185300 29350743 1850 1850 1850 1850 0
22 20250324 185200 29350743 1850 1850 1850 1850 0
23 20250324 185100 29350743 1850 1850 1850 1850 0
24 20250324 185000 29350743 1850 1850 1850 1850 0
25 20250324 184900 29350743 1850 1850 1850 1850 0
26 20250324 184800 29350743 1850 1850 1850 1850 0
27 20250324 184700 29350743 1850 1850 1850 1850 0
28 20250324 184600 29350743 1850 1850 1850 1850 0
29 20250324 184500 29350743 1850 1850 1850 1850 0
30 20250324 184400 29350743 1850 1850 1850 1850 0
31 20250324 184300 29350743 1850 1850 1850 1850 0
32 20250324 184200 29350743 1850 1850 1850 1850 1019
33 20250324 184100 29350743 1850 1850 1850 1850 0
34 20250324 184000 29350743 1850 1850 1850 1850 0
35 20250324 183900 29350743 1850 1850 1850 1850 0
36 20250324 183800 29350743 1850 1850 1850 1850 0
37 20250324 183700 29350743 1850 1850 1850 1850 0
38 20250324 183600 29350743 1850 1850 1850 1850 0
39 20250324 183500 29350743 1850 1850 1850 1850 0
40 20250324 183400 29350743 1850 1850 1850 1850 0
41 20250324 183300 29350743 1850 1850 1850 1850 0
42 20250324 183200 29350743 1850 1850 1850 1850 0
43 20250324 183100 29350743 1850 1850 1850 1850 0
44 20250324 183000 29350743 1850 1850 1850 1850 0
45 20250324 182900 29350743 1850 1850 1850 1850 0
46 20250324 182800 29350743 1850 1850 1850 1850 0
47 20250324 182700 29350743 1850 1850 1850 1850 0
48 20250324 182600 29350743 1850 1850 1850 1850 0
49 20250324 182500 29350743 1850 1850 1850 1850 0
50 20250324 182400 29350743 1850 1850 1850 1850 0
51 20250324 182300 29350743 1850 1850 1850 1850 0
52 20250324 182200 29350743 1850 1850 1850 1850 0
53 20250324 182100 29350743 1850 1850 1850 1850 0
54 20250324 182000 29350743 1850 1850 1850 1850 0
55 20250324 181900 29350743 1850 1850 1850 1850 0
56 20250324 181800 29350743 1850 1850 1850 1850 0
57 20250324 181700 29350743 1850 1850 1850 1850 0
58 20250324 181600 29350743 1850 1850 1850 1850 0
59 20250324 181500 29350743 1850 1850 1850 1850 0
60 20250324 181400 29350743 1850 1850 1850 1850 0
61 20250324 181300 29350743 1850 1850 1850 1850 0
62 20250324 181200 29350743 1850 1850 1850 1850 1019
63 20250324 181100 29350743 1850 1850 1850 1850 0
64 20250324 181000 29350743 1850 1850 1850 1850 0
65 20250324 180900 29350743 1850 1850 1850 1850 0
66 20250324 180800 29350743 1850 1850 1850 1850 0
67 20250324 180700 29350743 1850 1850 1850 1850 0
68 20250324 180600 29350743 1850 1850 1850 1850 0
69 20250324 180500 29350743 1850 1850 1850 1850 0
70 20250324 180400 29350743 1850 1850 1850 1850 0
71 20250324 180300 29350743 1850 1850 1850 1850 0
72 20250324 180200 29350743 1850 1850 1850 1850 0
73 20250324 180100 29350743 1850 1850 1850 1850 0
74 20250324 180000 29350743 1850 1850 1850 1850 0
75 20250324 175900 29350743 1850 1850 1850 1850 0
76 20250324 175800 29350743 1850 1850 1850 1850 0
77 20250324 175700 29350743 1850 1850 1850 1850 0
78 20250324 175600 29350743 1850 1850 1850 1850 0
79 20250324 175500 29350743 1850 1850 1850 1850 0
80 20250324 175400 29350743 1850 1850 1850 1850 0
81 20250324 175300 29350743 1850 1850 1850 1850 0
82 20250324 175200 29350743 1850 1850 1850 1850 0
83 20250324 175100 29350743 1850 1850 1850 1850 0
84 20250324 175000 29350743 1850 1850 1850 1850 0
85 20250324 174900 29350743 1850 1850 1850 1850 0
86 20250324 174800 29350743 1850 1850 1850 1850 0
87 20250324 174700 29350743 1850 1850 1850 1850 0
88 20250324 174600 29350743 1850 1850 1850 1850 0
89 20250324 174500 29350743 1850 1850 1850 1850 0
90 20250324 174400 29350743 1850 1850 1850 1850 0
91 20250324 174300 29350743 1850 1850 1850 1850 0
92 20250324 174200 29350743 1850 1850 1850 1850 1019
93 20250324 174100 29350743 1850 1850 1850 1850 0
94 20250324 174000 29350743 1850 1850 1850 1850 0
95 20250324 173900 29350743 1850 1850 1850 1850 0
96 20250324 173800 29350743 1850 1850 1850 1850 0
97 20250324 173700 29350743 1850 1850 1850 1850 0
98 20250324 173600 29350743 1850 1850 1850 1850 0
99 20250324 173500 29350743 1850 1850 1850 1850 0
100 20250324 173400 29350743 1850 1850 1850 1850 0
101 20250324 173300 29350743 1850 1850 1850 1850 0
102 20250324 173200 29350743 1850 1850 1850 1850 0
103 20250324 173100 29350743 1850 1850 1850 1850 0
104 20250324 173000 29350743 1850 1850 1850 1850 0
105 20250324 172900 29350743 1850 1850 1850 1850 0
106 20250324 172800 29350743 1850 1850 1850 1850 0
107 20250324 172700 29350743 1850 1850 1850 1850 0
108 20250324 172600 29350743 1850 1850 1850 1850 0
109 20250324 172500 29350743 1850 1850 1850 1850 0
110 20250324 172400 29350743 1850 1850 1850 1850 0
111 20250324 172300 29350743 1850 1850 1850 1850 0
112 20250324 172200 29350743 1850 1850 1850 1850 0
113 20250324 172100 29350743 1850 1850 1850 1850 0
114 20250324 172000 29350743 1850 1850 1850 1850 0
115 20250324 171900 29350743 1850 1850 1850 1850 0
116 20250324 171800 29350743 1850 1850 1850 1850 0
117 20250324 171700 29350743 1850 1850 1850 1850 0
118 20250324 171600 29350743 1850 1850 1850 1850 0
119 20250324 171500 29350743 1850 1850 1850 1850 0
120 20250324 171400 29350743 1850 1850 1850 1850 0
121 20250324 171300 29350743 1850 1850 1850 1850 0
122 20250324 171200 29350743 1850 1850 1850 1850 1019
123 20250324 171100 29350743 1850 1850 1850 1850 0
124 20250324 171000 29350743 1850 1850 1850 1850 0
125 20250324 170900 29350743 1850 1850 1850 1850 0
126 20250324 170800 29350743 1850 1850 1850 1850 0
127 20250324 170700 29350743 1850 1850 1850 1850 0
128 20250324 170600 29350743 1850 1850 1850 1850 0
129 20250324 170500 29350743 1850 1850 1850 1850 0
130 20250324 170400 29350743 1850 1850 1850 1850 0
131 20250324 170300 29350743 1850 1850 1850 1850 0
132 20250324 170200 29350743 1850 1850 1850 1850 0
133 20250324 170100 29350743 1850 1850 1850 1850 0
134 20250324 170000 29350743 1850 1850 1850 1850 0
135 20250324 165900 29350743 1850 1850 1850 1850 0
136 20250324 165800 29350743 1850 1850 1850 1850 0
137 20250324 165700 29350743 1850 1850 1850 1850 0
138 20250324 165600 29350743 1850 1850 1850 1850 0
139 20250324 165500 29350743 1850 1850 1850 1850 0
140 20250324 165400 29350743 1850 1850 1850 1850 0
141 20250324 165300 29350743 1850 1850 1850 1850 0
142 20250324 165200 29350743 1850 1850 1850 1850 0
143 20250324 165100 29350743 1850 1850 1850 1850 0
144 20250324 165000 29350743 1850 1850 1850 1850 0
145 20250324 164900 29350743 1850 1850 1850 1850 0
146 20250324 164800 29350743 1850 1850 1850 1850 0
147 20250324 164700 29350743 1850 1850 1850 1850 0
148 20250324 164600 29350743 1850 1850 1850 1850 0
149 20250324 164500 29350743 1850 1850 1850 1850 0
150 20250324 164400 29350743 1850 1850 1850 1850 0
151 20250324 164300 29350743 1850 1850 1850 1850 0
152 20250324 164200 29350743 1850 1850 1850 1850 1019
153 20250324 164100 29350743 1850 1850 1850 1850 0
154 20250324 164000 29350743 1850 1850 1850 1850 0
155 20250324 163900 29350743 1850 1850 1850 1850 0
156 20250324 163800 29350743 1850 1850 1850 1850 0
157 20250324 163700 29350743 1850 1850 1850 1850 0
158 20250324 163600 29350743 1850 1850 1850 1850 0
159 20250324 163500 29350743 1850 1850 1850 1850 0
160 20250324 163400 29350743 1850 1850 1850 1850 0
161 20250324 163300 29350743 1850 1850 1850 1850 0
162 20250324 163200 29350743 1850 1850 1850 1850 0
163 20250324 163100 29350743 1850 1850 1850 1850 0
164 20250324 163000 29350743 1850 1850 1850 1850 0
165 20250324 162900 29350743 1850 1850 1850 1850 0
166 20250324 162800 29350743 1850 1850 1850 1850 0
167 20250324 162700 29350743 1850 1850 1850 1850 0
168 20250324 162600 29350743 1850 1850 1850 1850 0
169 20250324 162500 29350743 1850 1850 1850 1850 0
170 20250324 162400 29350743 1850 1850 1850 1850 0
171 20250324 162300 29350743 1850 1850 1850 1850 0
172 20250324 162200 29350743 1850 1850 1850 1850 0
173 20250324 162100 29350743 1850 1850 1850 1850 0
174 20250324 162000 29350743 1850 1850 1850 1850 0
175 20250324 161900 29350743 1850 1850 1850 1850 0
176 20250324 161800 29350743 1850 1850 1850 1850 0
177 20250324 161700 29350743 1850 1850 1850 1850 0
178 20250324 161600 29350743 1850 1850 1850 1850 0
179 20250324 161500 29350743 1850 1850 1850 1850 0
180 20250324 161400 29350743 1850 1850 1850 1850 0
181 20250324 161300 29350743 1850 1850 1850 1850 0
182 20250324 161200 29350743 1850 1850 1850 1850 1019
183 20250324 161100 29350743 1850 1850 1850 1850 0
184 20250324 161000 29350743 1850 1850 1850 1850 0
185 20250324 160900 29350743 1850 1850 1850 1850 0
186 20250324 160800 29350743 1850 1850 1850 1850 0
187 20250324 160700 29350743 1850 1850 1850 1850 0
188 20250324 160600 29350743 1850 1850 1850 1850 0
189 20250324 160500 29350743 1850 1850 1850 1850 0
190 20250324 160400 29350743 1850 1850 1850 1850 0
191 20250324 160300 29350743 1850 1850 1850 1850 0
192 20250324 160200 29350743 1850 1850 1850 1850 0
193 20250324 160100 29350743 1850 1850 1850 1850 0
194 20250324 160000 29350743 1850 1850 1850 1850 0
195 20250324 155900 29350743 1850 1850 1850 1850 0
196 20250324 155800 29350743 1850 1850 1850 1850 0
197 20250324 155700 29350743 1850 1850 1850 1850 0
198 20250324 155600 29350743 1850 1850 1850 1850 0
199 20250324 155500 29350743 1850 1850 1850 1850 0
200 20250324 155400 29350743 1850 1850 1850 1850 0
201 20250324 155300 29350743 1850 1850 1850 1850 0
202 20250324 155200 29350743 1850 1850 1850 1850 0
203 20250324 155100 29350743 1850 1850 1850 1850 0
204 20250324 155000 29350743 1850 1850 1850 1850 0
205 20250324 154900 29350743 1850 1850 1850 1850 0
206 20250324 154800 29350743 1850 1850 1850 1850 0
207 20250324 154700 29350743 1850 1850 1850 1850 0
208 20250324 154600 29350743 1850 1850 1850 1850 0
209 20250324 154500 29350743 1850 1850 1850 1850 0
210 20250324 154400 29350743 1850 1850 1850 1850 0
211 20250324 154300 29350743 1850 1850 1850 1850 0
212 20250324 154200 29350743 1850 1850 1850 1850 1019
213 20250324 154100 29350743 1850 1850 1850 1850 0
214 20250324 154000 29350743 1850 1850 1850 1850 0
215 20250324 153900 29350743 1850 1850 1850 1850 0
216 20250324 153800 29350743 1850 1850 1850 1850 0
217 20250324 153700 29350743 1850 1850 1850 1850 0
218 20250324 153600 29350743 1850 1850 1850 1850 0
219 20250324 153500 29350743 1850 1850 1850 1850 0
220 20250324 153400 29350743 1850 1850 1850 1850 0
221 20250324 153300 29350743 1850 1850 1850 1850 0
222 20250324 153200 29350743 1850 1850 1850 1850 0
223 20250324 153100 29350743 1850 1850 1850 1850 0
224 20250324 153000 29350743 1850 1850 1850 1850 1019
225 20250324 152900 27465593 1850 1850 1850 1850 0
226 20250324 152800 27465593 1850 1850 1850 1850 0
227 20250324 152700 27465593 1850 1850 1850 1850 0
228 20250324 152600 27465593 1850 1850 1850 1850 0
229 20250324 152500 27465593 1850 1850 1850 1850 0
230 20250324 152400 27465593 1850 1850 1850 1850 0
231 20250324 152300 27465593 1850 1850 1850 1850 0
232 20250324 152200 27465593 1850 1850 1850 1850 0
233 20250324 152100 27465593 1850 1850 1850 1850 0
234 20250324 152000 27465593 1850 1850 1850 1850 0
235 20250324 151900 27465593 1850 1850 1850 1850 0
236 20250324 151800 27465593 1850 1850 1850 1850 0
237 20250324 151700 27465593 1850 1850 1850 1850 0
238 20250324 151600 27465593 1850 1856 1856 1850 600
239 20250324 151500 26354992 1867 1867 1867 1867 0
240 20250324 151400 26354992 1867 1867 1867 1867 0
241 20250324 151300 26354992 1867 1867 1867 1867 0
242 20250324 151200 26354992 1867 1867 1867 1867 0
243 20250324 151100 26354992 1867 1867 1867 1867 0
244 20250324 151000 26354992 1867 1867 1867 1867 0
245 20250324 150900 26354992 1867 1867 1867 1867 0
246 20250324 150800 26354992 1867 1867 1867 1867 0
247 20250324 150700 26354992 1867 1863 1867 1863 50
248 20250324 150600 26261736 1855 1855 1855 1855 0
249 20250324 150500 26261736 1855 1855 1855 1855 0
250 20250324 150400 26261736 1855 1855 1855 1855 0
251 20250324 150300 26261736 1855 1855 1855 1855 0
252 20250324 150200 26261736 1855 1856 1856 1855 23
253 20250324 150100 26219049 1863 1865 1865 1863 116
254 20250324 150000 26002770 1867 1867 1867 1867 0
255 20250324 145900 26002770 1867 1867 1867 1867 0
256 20250324 145800 26002770 1867 1867 1867 1867 0
257 20250324 145700 26002770 1867 1867 1867 1866 1780
258 20250324 145600 22679530 1867 1869 1869 1867 400
259 20250324 145500 21931986 1867 1876 1876 1867 1000
260 20250324 145400 20062947 1887 1887 1887 1887 0
261 20250324 145300 20062947 1887 1887 1887 1887 0
262 20250324 145200 20062947 1887 1887 1887 1887 0
263 20250324 145100 20062947 1887 1887 1887 1887 0
264 20250324 145000 20062947 1887 1887 1887 1887 0
265 20250324 144900 20062947 1887 1887 1887 1887 0
266 20250324 144800 20062947 1887 1887 1887 1887 0
267 20250324 144700 20062947 1887 1887 1887 1887 0
268 20250324 144600 20062947 1887 1887 1887 1887 0
269 20250324 144500 20062947 1887 1887 1887 1887 0
270 20250324 144400 20062947 1887 1887 1887 1887 0
271 20250324 144300 20062947 1887 1887 1887 1887 0
272 20250324 144200 20062947 1887 1887 1887 1887 0
273 20250324 144100 20062947 1887 1887 1887 1887 0
274 20250324 144000 20062947 1887 1887 1887 1887 0
275 20250324 143900 20062947 1887 1887 1887 1887 0
276 20250324 143800 20062947 1887 1887 1887 1887 0
277 20250324 143700 20062947 1887 1887 1887 1887 0
278 20250324 143600 20062947 1887 1887 1887 1887 0
279 20250324 143500 20062947 1887 1887 1887 1887 0
280 20250324 143400 20062947 1887 1887 1887 1887 0
281 20250324 143300 20062947 1887 1887 1887 1887 0
282 20250324 143200 20062947 1887 1887 1887 1887 0
283 20250324 143100 20062947 1887 1887 1887 1887 0
284 20250324 143000 20062947 1887 1887 1887 1887 0
285 20250324 142900 20062947 1887 1887 1887 1887 0
286 20250324 142800 20062947 1887 1887 1887 1887 0
287 20250324 142700 20062947 1887 1887 1887 1887 10
288 20250324 142600 20044077 1873 1873 1873 1873 0
289 20250324 142500 20044077 1873 1873 1873 1873 0
290 20250324 142400 20044077 1873 1873 1873 1873 0
291 20250324 142300 20044077 1873 1873 1873 1873 0
292 20250324 142200 20044077 1873 1873 1873 1873 0
293 20250324 142100 20044077 1873 1873 1873 1873 0
294 20250324 142000 20044077 1873 1873 1873 1873 0
295 20250324 141900 20044077 1873 1873 1873 1873 0
296 20250324 141800 20044077 1873 1873 1873 1873 0
297 20250324 141700 20044077 1873 1873 1873 1873 0
298 20250324 141600 20044077 1873 1873 1873 1873 0
299 20250324 141500 20044077 1873 1873 1873 1873 0
300 20250324 141400 20044077 1873 1873 1873 1873 0
301 20250324 141300 20044077 1873 1873 1873 1873 0
302 20250324 141200 20044077 1873 1873 1873 1873 0
303 20250324 141100 20044077 1873 1873 1873 1873 0
304 20250324 141000 20044077 1873 1873 1873 1873 0
305 20250324 140900 20044077 1873 1873 1873 1873 0
306 20250324 140800 20044077 1873 1873 1873 1873 0
307 20250324 140700 20044077 1873 1873 1873 1873 0
308 20250324 140600 20044077 1873 1873 1873 1873 0
309 20250324 140500 20044077 1873 1873 1873 1873 0
310 20250324 140400 20044077 1873 1873 1873 1873 0
311 20250324 140300 20044077 1873 1873 1873 1873 0
312 20250324 140200 20044077 1873 1873 1873 1873 0
313 20250324 140100 20044077 1873 1873 1873 1873 0
314 20250324 140000 20044077 1873 1873 1873 1873 0
315 20250324 135900 20044077 1873 1873 1873 1873 0
316 20250324 135800 20044077 1873 1873 1873 1873 0
317 20250324 135700 20044077 1873 1873 1873 1873 0
318 20250324 135600 20044077 1873 1873 1873 1873 0
319 20250324 135500 20044077 1873 1873 1873 1873 0
320 20250324 135400 20044077 1873 1873 1873 1873 0
321 20250324 135300 20044077 1873 1873 1873 1873 0
322 20250324 135200 20044077 1873 1873 1873 1873 0
323 20250324 135100 20044077 1873 1873 1873 1873 0
324 20250324 135000 20044077 1873 1873 1873 1873 0
325 20250324 134900 20044077 1873 1873 1873 1873 0
326 20250324 134800 20044077 1873 1873 1873 1873 0
327 20250324 134700 20044077 1873 1873 1873 1873 0
328 20250324 134600 20044077 1873 1873 1873 1873 0
329 20250324 134500 20044077 1873 1873 1873 1873 0
330 20250324 134400 20044077 1873 1873 1873 1873 0
331 20250324 134300 20044077 1873 1873 1873 1873 0
332 20250324 134200 20044077 1873 1873 1873 1873 0
333 20250324 134100 20044077 1873 1873 1873 1873 0
334 20250324 134000 20044077 1873 1873 1873 1873 0
335 20250324 133900 20044077 1873 1873 1873 1873 0
336 20250324 133800 20044077 1873 1873 1873 1873 0
337 20250324 133700 20044077 1873 1873 1873 1873 0
338 20250324 133600 20044077 1873 1873 1873 1873 0
339 20250324 133500 20044077 1873 1873 1873 1873 0
340 20250324 133400 20044077 1873 1873 1873 1873 0
341 20250324 133300 20044077 1873 1873 1873 1873 0
342 20250324 133200 20044077 1873 1873 1873 1873 0
343 20250324 133100 20044077 1873 1873 1873 1873 0
344 20250324 133000 20044077 1873 1873 1873 1873 0
345 20250324 132900 20044077 1873 1873 1873 1873 0
346 20250324 132800 20044077 1873 1873 1873 1873 0
347 20250324 132700 20044077 1873 1873 1873 1873 0
348 20250324 132600 20044077 1873 1873 1873 1873 0
349 20250324 132500 20044077 1873 1873 1873 1873 0
350 20250324 132400 20044077 1873 1873 1873 1873 0
351 20250324 132300 20044077 1873 1873 1873 1873 0
352 20250324 132200 20044077 1873 1873 1873 1873 0
353 20250324 132100 20044077 1873 1873 1873 1873 0
354 20250324 132000 20044077 1873 1873 1873 1873 0
355 20250324 131900 20044077 1873 1873 1873 1873 0
356 20250324 131800 20044077 1873 1873 1873 1873 0
357 20250324 131700 20044077 1873 1873 1873 1873 0
358 20250324 131600 20044077 1873 1873 1873 1873 0
359 20250324 131500 20044077 1873 1873 1873 1873 0
360 20250324 131400 20044077 1873 1873 1873 1873 0
361 20250324 131300 20044077 1873 1874 1874 1873 12
362 20250324 131200 20021590 1874 1874 1874 1874 0
363 20250324 131100 20021590 1874 1874 1874 1874 0
364 20250324 131000 20021590 1874 1877 1877 1874 89
365 20250324 130900 19854718 1876 1876 1876 1876 0
366 20250324 130800 19854718 1876 1876 1876 1876 0
367 20250324 130700 19854718 1876 1876 1876 1876 0
368 20250324 130600 19854718 1876 1876 1876 1876 0
369 20250324 130500 19854718 1876 1876 1876 1876 0
370 20250324 130400 19854718 1876 1876 1876 1876 0
371 20250324 130300 19854718 1876 1876 1876 1876 0
372 20250324 130200 19854718 1876 1876 1876 1876 0
373 20250324 130100 19854718 1876 1876 1876 1876 0
374 20250324 130000 19854718 1876 1876 1876 1876 0
375 20250324 125900 19854718 1876 1876 1876 1876 0
376 20250324 125800 19854718 1876 1876 1876 1876 0
377 20250324 125700 19854718 1876 1876 1876 1876 0
378 20250324 125600 19854718 1876 1876 1876 1876 0
379 20250324 125500 19854718 1876 1876 1876 1876 0
380 20250324 125400 19854718 1876 1876 1876 1876 0
381 20250324 125300 19854718 1876 1876 1876 1876 0
382 20250324 125200 19854718 1876 1876 1876 1876 0
383 20250324 125100 19854718 1876 1876 1876 1876 0
384 20250324 125000 19854718 1876 1876 1876 1876 0
385 20250324 124900 19854718 1876 1876 1876 1876 0
386 20250324 124800 19854718 1876 1876 1876 1876 0
387 20250324 124700 19854718 1876 1876 1876 1876 0
388 20250324 124600 19854718 1876 1876 1876 1876 0
389 20250324 124500 19854718 1876 1876 1876 1876 0
390 20250324 124400 19854718 1876 1876 1876 1876 0
391 20250324 124300 19854718 1876 1876 1876 1876 0
392 20250324 124200 19854718 1876 1876 1876 1876 0
393 20250324 124100 19854718 1876 1876 1876 1876 0
394 20250324 124000 19854718 1876 1876 1876 1876 0
395 20250324 123900 19854718 1876 1876 1876 1876 0
396 20250324 123800 19854718 1876 1876 1876 1876 0
397 20250324 123700 19854718 1876 1876 1876 1876 0
398 20250324 123600 19854718 1876 1876 1876 1876 0
399 20250324 123500 19854718 1876 1876 1876 1876 0
400 20250324 123400 19854718 1876 1876 1876 1876 0
401 20250324 123300 19854718 1876 1876 1876 1876 0
402 20250324 123200 19854718 1876 1876 1876 1876 0
403 20250324 123100 19854718 1876 1876 1876 1876 0
404 20250324 123000 19854718 1876 1876 1876 1876 0
405 20250324 122900 19854718 1876 1876 1876 1876 0
406 20250324 122800 19854718 1876 1876 1876 1876 10
407 20250324 122700 19835958 1874 1874 1874 1874 0
408 20250324 122600 19835958 1874 1874 1874 1874 0
409 20250324 122500 19835958 1874 1874 1874 1874 0
410 20250324 122400 19835958 1874 1874 1874 1874 0
411 20250324 122300 19835958 1874 1874 1874 1874 0
412 20250324 122200 19835958 1874 1874 1874 1874 0
413 20250324 122100 19835958 1874 1874 1874 1874 0
414 20250324 122000 19835958 1874 1874 1874 1874 0
415 20250324 121900 19835958 1874 1874 1874 1874 0
416 20250324 121800 19835958 1874 1874 1874 1874 0
417 20250324 121700 19835958 1874 1874 1874 1874 0
418 20250324 121600 19835958 1874 1874 1874 1874 0
419 20250324 121500 19835958 1874 1874 1874 1874 0
420 20250324 121400 19835958 1874 1874 1874 1874 0
421 20250324 121300 19835958 1874 1874 1874 1874 0
422 20250324 121200 19835958 1874 1874 1874 1874 0
423 20250324 121100 19835958 1874 1874 1874 1874 0
424 20250324 121000 19835958 1874 1874 1874 1874 0
425 20250324 120900 19835958 1874 1874 1874 1874 0
426 20250324 120800 19835958 1874 1874 1874 1874 0
427 20250324 120700 19835958 1874 1874 1874 1874 0
428 20250324 120600 19835958 1874 1874 1874 1874 0
429 20250324 120500 19835958 1874 1874 1874 1874 0
430 20250324 120400 19835958 1874 1874 1874 1874 0
431 20250324 120300 19835958 1874 1874 1874 1874 0
432 20250324 120200 19835958 1874 1874 1874 1874 0
433 20250324 120100 19835958 1874 1874 1874 1874 0
434 20250324 120000 19835958 1874 1874 1874 1874 0
435 20250324 115900 19835958 1874 1874 1874 1874 0
436 20250324 115800 19835958 1874 1874 1874 1874 0
437 20250324 115700 19835958 1874 1882 1882 1874 2000
438 20250324 115600 16080721 1882 1882 1882 1882 2000
439 20250324 115500 12316721 1881 1881 1881 1881 0
440 20250324 115400 12316721 1881 1881 1881 1881 0
441 20250324 115300 12316721 1881 1881 1881 1881 0
442 20250324 115200 12316721 1881 1881 1881 1881 0
443 20250324 115100 12316721 1881 1881 1881 1881 0
444 20250324 115000 12316721 1881 1881 1881 1881 0
445 20250324 114900 12316721 1881 1881 1881 1881 0
446 20250324 114800 12316721 1881 1881 1881 1881 0
447 20250324 114700 12316721 1881 1881 1881 1881 0
448 20250324 114600 12316721 1881 1881 1881 1881 0
449 20250324 114500 12316721 1881 1881 1881 1881 0
450 20250324 114400 12316721 1881 1881 1881 1881 0
451 20250324 114300 12316721 1881 1881 1881 1881 0
452 20250324 114200 12316721 1881 1881 1881 1881 0
453 20250324 114100 12316721 1881 1881 1881 1881 0
454 20250324 114000 12316721 1881 1881 1881 1881 0
455 20250324 113900 12316721 1881 1881 1881 1881 0
456 20250324 113800 12316721 1881 1881 1881 1881 0
457 20250324 113700 12316721 1881 1881 1881 1881 0
458 20250324 113600 12316721 1881 1881 1881 1881 0
459 20250324 113500 12316721 1881 1881 1881 1881 0
460 20250324 113400 12316721 1881 1881 1881 1881 0
461 20250324 113300 12316721 1881 1881 1881 1881 0
462 20250324 113200 12316721 1881 1881 1881 1881 0
463 20250324 113100 12316721 1881 1881 1881 1881 0
464 20250324 113000 12316721 1881 1881 1881 1881 0
465 20250324 112900 12316721 1881 1881 1881 1881 0
466 20250324 112800 12316721 1881 1881 1881 1881 0
467 20250324 112700 12316721 1881 1881 1881 1881 0
468 20250324 112600 12316721 1881 1881 1881 1881 0
469 20250324 112500 12316721 1881 1881 1881 1881 0
470 20250324 112400 12316721 1881 1881 1881 1881 0
471 20250324 112300 12316721 1881 1881 1881 1881 0
472 20250324 112200 12316721 1881 1881 1881 1881 0
473 20250324 112100 12316721 1881 1881 1881 1881 0
474 20250324 112000 12316721 1881 1881 1881 1881 0
475 20250324 111900 12316721 1881 1881 1881 1881 0
476 20250324 111800 12316721 1881 1881 1881 1881 0
477 20250324 111700 12316721 1881 1881 1881 1881 0
478 20250324 111600 12316721 1881 1881 1881 1881 0
479 20250324 111500 12316721 1881 1881 1881 1881 0
480 20250324 111400 12316721 1881 1881 1881 1881 0
481 20250324 111300 12316721 1881 1881 1881 1881 0
482 20250324 111200 12316721 1881 1881 1881 1881 0
483 20250324 111100 12316721 1881 1881 1881 1881 0
484 20250324 111000 12316721 1881 1881 1881 1881 0
485 20250324 110900 12316721 1881 1881 1881 1881 0
486 20250324 110800 12316721 1881 1881 1881 1881 0
487 20250324 110700 12316721 1881 1881 1881 1881 0
488 20250324 110600 12316721 1881 1881 1881 1881 0
489 20250324 110500 12316721 1881 1881 1881 1881 0
490 20250324 110400 12316721 1881 1881 1881 1881 0
491 20250324 110300 12316721 1881 1881 1881 1881 0
492 20250324 110200 12316721 1881 1881 1881 1881 0
493 20250324 110100 12316721 1881 1881 1881 1881 0
494 20250324 110000 12316721 1881 1881 1881 1881 0
495 20250324 105900 12316721 1881 1881 1881 1881 0
496 20250324 105800 12316721 1881 1881 1881 1881 0
497 20250324 105700 12316721 1881 1881 1881 1881 0
498 20250324 105600 12316721 1881 1881 1881 1881 0
499 20250324 105500 12316721 1881 1881 1881 1881 0
500 20250324 105400 12316721 1881 1881 1881 1881 0
501 20250324 105300 12316721 1881 1881 1881 1881 0
502 20250324 105200 12316721 1881 1881 1881 1881 0
503 20250324 105100 12316721 1881 1881 1881 1881 0
504 20250324 105000 12316721 1881 1881 1881 1881 0
505 20250324 104900 12316721 1881 1881 1881 1881 0
506 20250324 104800 12316721 1881 1881 1881 1881 0
507 20250324 104700 12316721 1881 1881 1881 1881 0
508 20250324 104600 12316721 1881 1881 1881 1881 300
509 20250324 104500 11752421 1889 1889 1889 1889 0
510 20250324 104400 11752421 1889 1889 1889 1889 0
511 20250324 104300 11752421 1889 1889 1889 1889 0
512 20250324 104200 11752421 1889 1889 1889 1889 0
513 20250324 104100 11752421 1889 1889 1889 1889 0
514 20250324 104000 11752421 1889 1889 1889 1889 0
515 20250324 103900 11752421 1889 1889 1889 1889 0
516 20250324 103800 11752421 1889 1889 1889 1889 0
517 20250324 103700 11752421 1889 1889 1889 1889 0
518 20250324 103600 11752421 1889 1889 1889 1889 0
519 20250324 103500 11752421 1889 1889 1889 1889 0
520 20250324 103400 11752421 1889 1889 1889 1889 0
521 20250324 103300 11752421 1889 1889 1889 1889 0
522 20250324 103200 11752421 1889 1889 1889 1889 0
523 20250324 103100 11752421 1889 1889 1889 1889 0
524 20250324 103000 11752421 1889 1889 1889 1889 0
525 20250324 102900 11752421 1889 1889 1889 1889 0
526 20250324 102800 11752421 1889 1889 1889 1889 0
527 20250324 102700 11752421 1889 1889 1889 1889 0
528 20250324 102600 11752421 1889 1889 1889 1889 0
529 20250324 102500 11752421 1889 1889 1889 1889 0
530 20250324 102400 11752421 1889 1889 1889 1889 0
531 20250324 102300 11752421 1889 1889 1889 1889 0
532 20250324 102200 11752421 1889 1889 1889 1889 0
533 20250324 102100 11752421 1889 1889 1889 1889 0
534 20250324 102000 11752421 1889 1889 1889 1889 0
535 20250324 101900 11752421 1889 1889 1889 1889 0
536 20250324 101800 11752421 1889 1889 1889 1889 0
537 20250324 101700 11752421 1889 1889 1889 1889 0
538 20250324 101600 11752421 1889 1889 1889 1889 0
539 20250324 101500 11752421 1889 1889 1889 1889 0
540 20250324 101400 11752421 1889 1889 1889 1889 0
541 20250324 101300 11752421 1889 1889 1889 1889 0
542 20250324 101200 11752421 1889 1889 1889 1889 2
543 20250324 101100 11748643 1881 1881 1881 1881 0
544 20250324 101000 11748643 1881 1881 1881 1881 0
545 20250324 100900 11748643 1881 1881 1881 1881 0
546 20250324 100800 11748643 1881 1881 1881 1881 0
547 20250324 100700 11748643 1881 1881 1881 1881 0
548 20250324 100600 11748643 1881 1881 1881 1881 0
549 20250324 100500 11748643 1881 1881 1881 1881 0
550 20250324 100400 11748643 1881 1881 1881 1881 0
551 20250324 100300 11748643 1881 1881 1881 1881 0
552 20250324 100200 11748643 1881 1881 1881 1881 0
553 20250324 100100 11748643 1881 1881 1881 1881 0
554 20250324 100000 11748643 1881 1881 1881 1881 0
555 20250324 095900 11748643 1881 1881 1881 1881 0
556 20250324 095800 11748643 1881 1881 1881 1881 755
557 20250324 095700 10328488 1873 1873 1873 1873 0
558 20250324 095600 10328488 1873 1873 1873 1873 0
559 20250324 095500 10328488 1873 1873 1873 1873 0
560 20250324 095400 10328488 1873 1873 1873 1873 0
561 20250324 095300 10328488 1873 1873 1873 1873 0
562 20250324 095200 10328488 1873 1873 1873 1873 0
563 20250324 095100 10328488 1873 1873 1873 1873 0
564 20250324 095000 10328488 1873 1873 1873 1873 0
565 20250324 094900 10328488 1873 1873 1873 1873 0
566 20250324 094800 10328488 1873 1873 1873 1873 0
567 20250324 094700 10328488 1873 1873 1873 1873 0
568 20250324 094600 10328488 1873 1873 1873 1873 0
569 20250324 094500 10328488 1873 1873 1873 1873 0
570 20250324 094400 10328488 1873 1873 1873 1873 0
571 20250324 094300 10328488 1873 1873 1873 1873 0
572 20250324 094200 10328488 1873 1882 1882 1873 1057
573 20250324 094100 8339715 1892 1892 1892 1892 0
574 20250324 094000 8339715 1892 1892 1892 1892 0
575 20250324 093900 8339715 1892 1892 1892 1892 0
576 20250324 093800 8339715 1892 1892 1892 1892 0
577 20250324 093700 8339715 1892 1892 1892 1892 0
578 20250324 093600 8339715 1892 1892 1892 1892 0
579 20250324 093500 8339715 1892 1892 1892 1892 0
580 20250324 093400 8339715 1892 1892 1892 1892 0
581 20250324 093300 8339715 1892 1892 1892 1892 0
582 20250324 093200 8339715 1892 1892 1892 1892 0
583 20250324 093100 8339715 1892 1892 1892 1892 0
584 20250324 093000 8339715 1892 1892 1892 1892 0
585 20250324 092900 8339715 1892 1892 1892 1892 0
586 20250324 092800 8339715 1892 1892 1892 1892 0
587 20250324 092700 8339715 1892 1892 1892 1892 0
588 20250324 092600 8339715 1892 1892 1892 1892 0
589 20250324 092500 8339715 1892 1892 1892 1892 0
590 20250324 092400 8339715 1892 1892 1892 1892 0
591 20250324 092300 8339715 1892 1892 1892 1892 0
592 20250324 092200 8339715 1892 1892 1892 1892 0
593 20250324 092100 8339715 1892 1892 1892 1892 0
594 20250324 092000 8339715 1892 1875 1892 1870 1001
595 20250324 091900 6467463 1875 1880 1880 1875 700
596 20250324 091800 5154203 1895 1895 1895 1895 0
597 20250324 091700 5154203 1895 1895 1895 1895 1
598 20250324 091600 5152308 1880 1880 1880 1880 0
599 20250324 091500 5152308 1880 1883 1883 1880 2000
600 20250324 091400 1390120 1882 1882 1882 1882 1
601 20250324 091300 1388238 1880 1880 1880 1880 0
602 20250324 091200 1388238 1880 1880 1880 1880 0
603 20250324 091100 1388238 1880 1880 1880 1880 0
604 20250324 091000 1388238 1880 1880 1880 1880 0
605 20250324 090900 1388238 1880 1880 1880 1880 0
606 20250324 090800 1388238 1880 1880 1880 1880 0
607 20250324 090700 1388238 1880 1880 1880 1880 0
608 20250324 090600 1388238 1880 1880 1880 1880 0
609 20250324 090500 1388238 1880 1880 1880 1880 0
610 20250324 090400 1388238 1880 1880 1880 1880 200
611 20250324 090300 1012238 1880 1883 1883 1880 101
612 20250324 090200 822168 1892 1892 1892 1892 0
613 20250324 090100 822168 1892 1890 1892 1890 26
614 20250324 090000 773010 1890 1890 1890 1890 409

613
026910/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,191100,7390494,1864,1864,1864,1864,2
20250325,191000,7390494,1864,1864,1864,1864,0
20250325,190900,7390494,1864,1864,1864,1864,0
20250325,190800,7390494,1864,1864,1864,1864,0
20250325,190700,7390494,1864,1864,1864,1864,0
20250325,190600,7390494,1864,1864,1864,1864,0
20250325,190500,7390494,1864,1864,1864,1864,0
20250325,190400,7390494,1864,1864,1864,1864,0
20250325,190300,7390494,1864,1864,1864,1864,0
20250325,190200,7390494,1864,1864,1864,1864,0
20250325,190100,7390494,1864,1864,1864,1864,0
20250325,190000,7390494,1864,1864,1864,1864,0
20250325,185900,7390494,1864,1864,1864,1864,0
20250325,185800,7390494,1864,1864,1864,1864,0
20250325,185700,7390494,1864,1864,1864,1864,0
20250325,185600,7390494,1864,1864,1864,1864,0
20250325,185500,7390494,1864,1864,1864,1864,0
20250325,185400,7390494,1864,1864,1864,1864,0
20250325,185300,7390494,1864,1864,1864,1864,0
20250325,185200,7390494,1864,1864,1864,1864,0
20250325,185100,7390494,1864,1864,1864,1864,0
20250325,185000,7390494,1864,1864,1864,1864,0
20250325,184900,7390494,1864,1864,1864,1864,0
20250325,184800,7390494,1864,1864,1864,1864,0
20250325,184700,7390494,1864,1864,1864,1864,0
20250325,184600,7390494,1864,1864,1864,1864,0
20250325,184500,7390494,1864,1864,1864,1864,0
20250325,184400,7390494,1864,1864,1864,1864,0
20250325,184300,7390494,1864,1864,1864,1864,0
20250325,184200,7390494,1864,1864,1864,1864,0
20250325,184100,7390494,1864,1864,1864,1864,2
20250325,184000,7390494,1864,1864,1864,1864,0
20250325,183900,7390494,1864,1864,1864,1864,0
20250325,183800,7390494,1864,1864,1864,1864,0
20250325,183700,7390494,1864,1864,1864,1864,0
20250325,183600,7390494,1864,1864,1864,1864,0
20250325,183500,7390494,1864,1864,1864,1864,0
20250325,183400,7390494,1864,1864,1864,1864,0
20250325,183300,7390494,1864,1864,1864,1864,0
20250325,183200,7390494,1864,1864,1864,1864,0
20250325,183100,7390494,1864,1864,1864,1864,0
20250325,183000,7390494,1864,1864,1864,1864,0
20250325,182900,7390494,1864,1864,1864,1864,0
20250325,182800,7390494,1864,1864,1864,1864,0
20250325,182700,7390494,1864,1864,1864,1864,0
20250325,182600,7390494,1864,1864,1864,1864,0
20250325,182500,7390494,1864,1864,1864,1864,0
20250325,182400,7390494,1864,1864,1864,1864,0
20250325,182300,7390494,1864,1864,1864,1864,0
20250325,182200,7390494,1864,1864,1864,1864,0
20250325,182100,7390494,1864,1864,1864,1864,0
20250325,182000,7390494,1864,1864,1864,1864,0
20250325,181900,7390494,1864,1864,1864,1864,0
20250325,181800,7390494,1864,1864,1864,1864,0
20250325,181700,7390494,1864,1864,1864,1864,0
20250325,181600,7390494,1864,1864,1864,1864,0
20250325,181500,7390494,1864,1864,1864,1864,0
20250325,181400,7390494,1864,1864,1864,1864,0
20250325,181300,7390494,1864,1864,1864,1864,0
20250325,181200,7390494,1864,1864,1864,1864,0
20250325,181100,7390494,1864,1864,1864,1864,2
20250325,181000,7390494,1864,1864,1864,1864,0
20250325,180900,7390494,1864,1864,1864,1864,0
20250325,180800,7390494,1864,1864,1864,1864,0
20250325,180700,7390494,1864,1864,1864,1864,0
20250325,180600,7390494,1864,1864,1864,1864,0
20250325,180500,7390494,1864,1864,1864,1864,0
20250325,180400,7390494,1864,1864,1864,1864,0
20250325,180300,7390494,1864,1864,1864,1864,0
20250325,180200,7390494,1864,1864,1864,1864,0
20250325,180100,7390494,1864,1864,1864,1864,0
20250325,180000,7390494,1864,1864,1864,1864,0
20250325,175900,7390494,1864,1864,1864,1864,0
20250325,175800,7390494,1864,1864,1864,1864,0
20250325,175700,7390494,1864,1864,1864,1864,0
20250325,175600,7390494,1864,1864,1864,1864,0
20250325,175500,7390494,1864,1864,1864,1864,0
20250325,175400,7390494,1864,1864,1864,1864,0
20250325,175300,7390494,1864,1864,1864,1864,0
20250325,175200,7390494,1864,1864,1864,1864,0
20250325,175100,7390494,1864,1864,1864,1864,0
20250325,175000,7390494,1864,1864,1864,1864,0
20250325,174900,7390494,1864,1864,1864,1864,0
20250325,174800,7390494,1864,1864,1864,1864,0
20250325,174700,7390494,1864,1864,1864,1864,0
20250325,174600,7390494,1864,1864,1864,1864,0
20250325,174500,7390494,1864,1864,1864,1864,0
20250325,174400,7390494,1864,1864,1864,1864,0
20250325,174300,7390494,1864,1864,1864,1864,0
20250325,174200,7390494,1864,1864,1864,1864,0
20250325,174100,7390494,1864,1864,1864,1864,2
20250325,174000,7390494,1864,1864,1864,1864,0
20250325,173900,7390494,1864,1864,1864,1864,0
20250325,173800,7390494,1864,1864,1864,1864,0
20250325,173700,7390494,1864,1864,1864,1864,0
20250325,173600,7390494,1864,1864,1864,1864,0
20250325,173500,7390494,1864,1864,1864,1864,0
20250325,173400,7390494,1864,1864,1864,1864,0
20250325,173300,7390494,1864,1864,1864,1864,0
20250325,173200,7390494,1864,1864,1864,1864,0
20250325,173100,7390494,1864,1864,1864,1864,0
20250325,173000,7390494,1864,1864,1864,1864,0
20250325,172900,7390494,1864,1864,1864,1864,0
20250325,172800,7390494,1864,1864,1864,1864,0
20250325,172700,7390494,1864,1864,1864,1864,0
20250325,172600,7390494,1864,1864,1864,1864,0
20250325,172500,7390494,1864,1864,1864,1864,0
20250325,172400,7390494,1864,1864,1864,1864,0
20250325,172300,7390494,1864,1864,1864,1864,0
20250325,172200,7390494,1864,1864,1864,1864,0
20250325,172100,7390494,1864,1864,1864,1864,0
20250325,172000,7390494,1864,1864,1864,1864,0
20250325,171900,7390494,1864,1864,1864,1864,0
20250325,171800,7390494,1864,1864,1864,1864,0
20250325,171700,7390494,1864,1864,1864,1864,0
20250325,171600,7390494,1864,1864,1864,1864,0
20250325,171500,7390494,1864,1864,1864,1864,0
20250325,171400,7390494,1864,1864,1864,1864,0
20250325,171300,7390494,1864,1864,1864,1864,0
20250325,171200,7390494,1864,1864,1864,1864,0
20250325,171100,7390494,1864,1864,1864,1864,2
20250325,171000,7390494,1864,1864,1864,1864,0
20250325,170900,7390494,1864,1864,1864,1864,0
20250325,170800,7390494,1864,1864,1864,1864,0
20250325,170700,7390494,1864,1864,1864,1864,0
20250325,170600,7390494,1864,1864,1864,1864,0
20250325,170500,7390494,1864,1864,1864,1864,0
20250325,170400,7390494,1864,1864,1864,1864,0
20250325,170300,7390494,1864,1864,1864,1864,0
20250325,170200,7390494,1864,1864,1864,1864,0
20250325,170100,7390494,1864,1864,1864,1864,0
20250325,170000,7390494,1864,1864,1864,1864,0
20250325,165900,7390494,1864,1864,1864,1864,0
20250325,165800,7390494,1864,1864,1864,1864,0
20250325,165700,7390494,1864,1864,1864,1864,0
20250325,165600,7390494,1864,1864,1864,1864,0
20250325,165500,7390494,1864,1864,1864,1864,0
20250325,165400,7390494,1864,1864,1864,1864,0
20250325,165300,7390494,1864,1864,1864,1864,0
20250325,165200,7390494,1864,1864,1864,1864,0
20250325,165100,7390494,1864,1864,1864,1864,0
20250325,165000,7390494,1864,1864,1864,1864,0
20250325,164900,7390494,1864,1864,1864,1864,0
20250325,164800,7390494,1864,1864,1864,1864,0
20250325,164700,7390494,1864,1864,1864,1864,0
20250325,164600,7390494,1864,1864,1864,1864,0
20250325,164500,7390494,1864,1864,1864,1864,0
20250325,164400,7390494,1864,1864,1864,1864,0
20250325,164300,7390494,1864,1864,1864,1864,0
20250325,164200,7390494,1864,1864,1864,1864,0
20250325,164100,7390494,1864,1864,1864,1864,2
20250325,164000,7390494,1864,1864,1864,1864,0
20250325,163900,7390494,1864,1864,1864,1864,0
20250325,163800,7390494,1864,1864,1864,1864,0
20250325,163700,7390494,1864,1864,1864,1864,0
20250325,163600,7390494,1864,1864,1864,1864,0
20250325,163500,7390494,1864,1864,1864,1864,0
20250325,163400,7390494,1864,1864,1864,1864,0
20250325,163300,7390494,1864,1864,1864,1864,0
20250325,163200,7390494,1864,1864,1864,1864,0
20250325,163100,7390494,1864,1864,1864,1864,0
20250325,163000,7390494,1864,1864,1864,1864,0
20250325,162900,7390494,1864,1864,1864,1864,0
20250325,162800,7390494,1864,1864,1864,1864,0
20250325,162700,7390494,1864,1864,1864,1864,0
20250325,162600,7390494,1864,1864,1864,1864,0
20250325,162500,7390494,1864,1864,1864,1864,0
20250325,162400,7390494,1864,1864,1864,1864,0
20250325,162300,7390494,1864,1864,1864,1864,0
20250325,162200,7390494,1864,1864,1864,1864,0
20250325,162100,7390494,1864,1864,1864,1864,0
20250325,162000,7390494,1864,1864,1864,1864,0
20250325,161900,7390494,1864,1864,1864,1864,0
20250325,161800,7390494,1864,1864,1864,1864,0
20250325,161700,7390494,1864,1864,1864,1864,0
20250325,161600,7390494,1864,1864,1864,1864,0
20250325,161500,7390494,1864,1864,1864,1864,0
20250325,161400,7390494,1864,1864,1864,1864,0
20250325,161300,7390494,1864,1864,1864,1864,0
20250325,161200,7390494,1864,1864,1864,1864,0
20250325,161100,7390494,1864,1864,1864,1864,2
20250325,161000,7390494,1864,1864,1864,1864,0
20250325,160900,7390494,1864,1864,1864,1864,0
20250325,160800,7390494,1864,1864,1864,1864,0
20250325,160700,7390494,1864,1864,1864,1864,0
20250325,160600,7390494,1864,1864,1864,1864,0
20250325,160500,7390494,1864,1864,1864,1864,0
20250325,160400,7390494,1864,1864,1864,1864,0
20250325,160300,7390494,1864,1864,1864,1864,0
20250325,160200,7390494,1864,1864,1864,1864,0
20250325,160100,7390494,1864,1864,1864,1864,0
20250325,160000,7390494,1864,1864,1864,1864,0
20250325,155900,7390494,1864,1864,1864,1864,0
20250325,155800,7390494,1864,1864,1864,1864,0
20250325,155700,7390494,1864,1864,1864,1864,0
20250325,155600,7390494,1864,1864,1864,1864,0
20250325,155500,7390494,1864,1864,1864,1864,0
20250325,155400,7390494,1864,1864,1864,1864,0
20250325,155300,7390494,1864,1864,1864,1864,0
20250325,155200,7390494,1864,1864,1864,1864,0
20250325,155100,7390494,1864,1864,1864,1864,0
20250325,155000,7390494,1864,1864,1864,1864,0
20250325,154900,7390494,1864,1864,1864,1864,0
20250325,154800,7390494,1864,1864,1864,1864,0
20250325,154700,7390494,1864,1864,1864,1864,0
20250325,154600,7390494,1864,1864,1864,1864,0
20250325,154500,7390494,1864,1864,1864,1864,0
20250325,154400,7390494,1864,1864,1864,1864,0
20250325,154300,7390494,1864,1864,1864,1864,0
20250325,154200,7390494,1864,1864,1864,1864,0
20250325,154100,7390494,1864,1864,1864,1864,2
20250325,154000,7390494,1864,1864,1864,1864,0
20250325,153900,7390494,1864,1864,1864,1864,0
20250325,153800,7390494,1864,1864,1864,1864,0
20250325,153700,7390494,1864,1864,1864,1864,0
20250325,153600,7390494,1864,1864,1864,1864,0
20250325,153500,7390494,1864,1864,1864,1864,0
20250325,153400,7390494,1864,1864,1864,1864,0
20250325,153300,7390494,1864,1864,1864,1864,0
20250325,153200,7390494,1864,1864,1864,1864,0
20250325,153100,7390494,1864,1864,1864,1864,0
20250325,153000,7390494,1864,1864,1864,1864,2
20250325,152900,7386766,1864,1864,1864,1864,0
20250325,152800,7386766,1864,1864,1864,1864,0
20250325,152700,7386766,1864,1864,1864,1864,0
20250325,152600,7386766,1864,1864,1864,1864,0
20250325,152500,7386766,1864,1864,1864,1864,0
20250325,152400,7386766,1864,1864,1864,1864,0
20250325,152300,7386766,1864,1864,1864,1864,0
20250325,152200,7386766,1864,1864,1864,1864,0
20250325,152100,7386766,1864,1864,1864,1864,0
20250325,152000,7386766,1864,1864,1864,1864,0
20250325,151900,7386766,1864,1860,1864,1859,463
20250325,151800,6525834,1865,1865,1865,1865,0
20250325,151700,6525834,1865,1865,1865,1865,0
20250325,151600,6525834,1865,1865,1865,1865,0
20250325,151500,6525834,1865,1865,1865,1865,0
20250325,151400,6525834,1865,1865,1865,1865,0
20250325,151300,6525834,1865,1865,1865,1865,0
20250325,151200,6525834,1865,1865,1865,1865,0
20250325,151100,6525834,1865,1865,1865,1865,0
20250325,151000,6525834,1865,1865,1865,1865,0
20250325,150900,6525834,1865,1865,1865,1865,0
20250325,150800,6525834,1865,1865,1865,1865,0
20250325,150700,6525834,1865,1865,1865,1865,0
20250325,150600,6525834,1865,1865,1865,1865,0
20250325,150500,6525834,1865,1865,1865,1865,0
20250325,150400,6525834,1865,1865,1865,1865,0
20250325,150300,6525834,1865,1865,1865,1865,0
20250325,150200,6525834,1865,1865,1865,1865,0
20250325,150100,6525834,1865,1865,1865,1865,0
20250325,150000,6525834,1865,1865,1865,1865,0
20250325,145900,6525834,1865,1865,1865,1865,0
20250325,145800,6525834,1865,1865,1865,1865,0
20250325,145700,6525834,1865,1865,1865,1865,0
20250325,145600,6525834,1865,1865,1865,1865,0
20250325,145500,6525834,1865,1865,1865,1865,0
20250325,145400,6525834,1865,1865,1865,1865,0
20250325,145300,6525834,1865,1865,1865,1865,0
20250325,145200,6525834,1865,1865,1865,1865,0
20250325,145100,6525834,1865,1865,1865,1865,0
20250325,145000,6525834,1865,1865,1865,1865,0
20250325,144900,6525834,1865,1865,1865,1865,0
20250325,144800,6525834,1865,1865,1865,1865,0
20250325,144700,6525834,1865,1865,1865,1865,0
20250325,144600,6525834,1865,1865,1865,1865,0
20250325,144500,6525834,1865,1865,1865,1865,0
20250325,144400,6525834,1865,1865,1865,1865,0
20250325,144300,6525834,1865,1865,1865,1865,0
20250325,144200,6525834,1865,1865,1865,1865,0
20250325,144100,6525834,1865,1865,1865,1865,0
20250325,144000,6525834,1865,1865,1865,1865,0
20250325,143900,6525834,1865,1865,1865,1865,0
20250325,143800,6525834,1865,1865,1865,1865,0
20250325,143700,6525834,1865,1865,1865,1865,0
20250325,143600,6525834,1865,1865,1865,1865,0
20250325,143500,6525834,1865,1865,1865,1865,0
20250325,143400,6525834,1865,1865,1865,1865,0
20250325,143300,6525834,1865,1865,1865,1865,0
20250325,143200,6525834,1865,1865,1865,1865,0
20250325,143100,6525834,1865,1865,1865,1865,0
20250325,143000,6525834,1865,1865,1865,1865,0
20250325,142900,6525834,1865,1865,1865,1865,0
20250325,142800,6525834,1865,1865,1865,1865,0
20250325,142700,6525834,1865,1865,1865,1865,0
20250325,142600,6525834,1865,1865,1865,1865,0
20250325,142500,6525834,1865,1865,1865,1865,0
20250325,142400,6525834,1865,1865,1865,1865,0
20250325,142300,6525834,1865,1865,1865,1865,0
20250325,142200,6525834,1865,1865,1865,1865,0
20250325,142100,6525834,1865,1865,1865,1865,0
20250325,142000,6525834,1865,1865,1865,1865,0
20250325,141900,6525834,1865,1865,1865,1865,0
20250325,141800,6525834,1865,1865,1865,1865,0
20250325,141700,6525834,1865,1865,1865,1865,0
20250325,141600,6525834,1865,1865,1865,1865,0
20250325,141500,6525834,1865,1865,1865,1865,0
20250325,141400,6525834,1865,1865,1865,1865,0
20250325,141300,6525834,1865,1865,1865,1865,0
20250325,141200,6525834,1865,1865,1865,1865,0
20250325,141100,6525834,1865,1865,1865,1865,0
20250325,141000,6525834,1865,1865,1865,1865,0
20250325,140900,6525834,1865,1865,1865,1865,0
20250325,140800,6525834,1865,1865,1865,1865,0
20250325,140700,6525834,1865,1865,1865,1865,0
20250325,140600,6525834,1865,1865,1865,1865,0
20250325,140500,6525834,1865,1865,1865,1865,0
20250325,140400,6525834,1865,1865,1865,1865,0
20250325,140300,6525834,1865,1865,1865,1865,0
20250325,140200,6525834,1865,1865,1865,1865,0
20250325,140100,6525834,1865,1865,1865,1865,0
20250325,140000,6525834,1865,1865,1865,1865,0
20250325,135900,6525834,1865,1865,1865,1865,0
20250325,135800,6525834,1865,1865,1865,1865,0
20250325,135700,6525834,1865,1865,1865,1865,0
20250325,135600,6525834,1865,1865,1865,1865,0
20250325,135500,6525834,1865,1865,1865,1865,0
20250325,135400,6525834,1865,1865,1865,1865,0
20250325,135300,6525834,1865,1865,1865,1865,0
20250325,135200,6525834,1865,1865,1865,1865,0
20250325,135100,6525834,1865,1865,1865,1865,0
20250325,135000,6525834,1865,1865,1865,1865,0
20250325,134900,6525834,1865,1865,1865,1865,0
20250325,134800,6525834,1865,1865,1865,1865,5
20250325,134700,6516509,1865,1865,1865,1865,0
20250325,134600,6516509,1865,1865,1865,1865,0
20250325,134500,6516509,1865,1865,1865,1865,0
20250325,134400,6516509,1865,1865,1865,1865,0
20250325,134300,6516509,1865,1865,1865,1865,0
20250325,134200,6516509,1865,1865,1865,1865,0
20250325,134100,6516509,1865,1865,1865,1865,0
20250325,134000,6516509,1865,1865,1865,1865,0
20250325,133900,6516509,1865,1865,1865,1865,0
20250325,133800,6516509,1865,1865,1865,1865,0
20250325,133700,6516509,1865,1865,1865,1865,0
20250325,133600,6516509,1865,1865,1865,1865,0
20250325,133500,6516509,1865,1865,1865,1865,0
20250325,133400,6516509,1865,1865,1865,1865,0
20250325,133300,6516509,1865,1865,1865,1865,0
20250325,133200,6516509,1865,1865,1865,1865,0
20250325,133100,6516509,1865,1865,1865,1865,0
20250325,133000,6516509,1865,1865,1865,1865,0
20250325,132900,6516509,1865,1865,1865,1865,0
20250325,132800,6516509,1865,1865,1865,1865,0
20250325,132700,6516509,1865,1865,1865,1865,0
20250325,132600,6516509,1865,1865,1865,1865,0
20250325,132500,6516509,1865,1865,1865,1865,0
20250325,132400,6516509,1865,1865,1865,1865,0
20250325,132300,6516509,1865,1865,1865,1865,0
20250325,132200,6516509,1865,1865,1865,1865,0
20250325,132100,6516509,1865,1865,1865,1865,2
20250325,132000,6512779,1856,1856,1856,1856,0
20250325,131900,6512779,1856,1856,1856,1856,0
20250325,131800,6512779,1856,1856,1856,1856,0
20250325,131700,6512779,1856,1856,1856,1856,0
20250325,131600,6512779,1856,1856,1856,1856,0
20250325,131500,6512779,1856,1856,1856,1856,0
20250325,131400,6512779,1856,1856,1856,1856,0
20250325,131300,6512779,1856,1856,1856,1856,0
20250325,131200,6512779,1856,1856,1856,1856,0
20250325,131100,6512779,1856,1856,1856,1856,0
20250325,131000,6512779,1856,1856,1856,1856,0
20250325,130900,6512779,1856,1856,1856,1856,0
20250325,130800,6512779,1856,1856,1856,1856,0
20250325,130700,6512779,1856,1856,1856,1856,0
20250325,130600,6512779,1856,1856,1856,1856,0
20250325,130500,6512779,1856,1856,1856,1856,0
20250325,130400,6512779,1856,1856,1856,1856,0
20250325,130300,6512779,1856,1856,1856,1856,0
20250325,130200,6512779,1856,1856,1856,1856,0
20250325,130100,6512779,1856,1856,1856,1856,0
20250325,130000,6512779,1856,1856,1856,1856,0
20250325,125900,6512779,1856,1856,1856,1856,0
20250325,125800,6512779,1856,1856,1856,1856,0
20250325,125700,6512779,1856,1856,1856,1856,0
20250325,125600,6512779,1856,1856,1856,1856,0
20250325,125500,6512779,1856,1856,1856,1856,0
20250325,125400,6512779,1856,1856,1856,1856,0
20250325,125300,6512779,1856,1856,1856,1856,0
20250325,125200,6512779,1856,1856,1856,1856,0
20250325,125100,6512779,1856,1856,1856,1856,0
20250325,125000,6512779,1856,1856,1856,1856,0
20250325,124900,6512779,1856,1856,1856,1856,0
20250325,124800,6512779,1856,1856,1856,1856,1
20250325,124700,6510923,1865,1865,1865,1865,0
20250325,124600,6510923,1865,1865,1865,1865,0
20250325,124500,6510923,1865,1865,1865,1865,0
20250325,124400,6510923,1865,1865,1865,1865,0
20250325,124300,6510923,1865,1865,1865,1865,0
20250325,124200,6510923,1865,1865,1865,1865,0
20250325,124100,6510923,1865,1865,1865,1865,0
20250325,124000,6510923,1865,1865,1865,1865,0
20250325,123900,6510923,1865,1865,1865,1865,0
20250325,123800,6510923,1865,1865,1865,1865,0
20250325,123700,6510923,1865,1865,1865,1865,0
20250325,123600,6510923,1865,1865,1865,1865,0
20250325,123500,6510923,1865,1865,1865,1865,0
20250325,123400,6510923,1865,1865,1865,1865,0
20250325,123300,6510923,1865,1865,1865,1865,17
20250325,123200,6479218,1865,1865,1865,1865,0
20250325,123100,6479218,1865,1865,1865,1865,27
20250325,123000,6428863,1856,1856,1856,1856,0
20250325,122900,6428863,1856,1856,1856,1856,0
20250325,122800,6428863,1856,1856,1856,1856,0
20250325,122700,6428863,1856,1856,1856,1856,0
20250325,122600,6428863,1856,1856,1856,1856,6
20250325,122500,6417727,1856,1856,1856,1856,0
20250325,122400,6417727,1856,1856,1856,1856,0
20250325,122300,6417727,1856,1856,1856,1856,20
20250325,122200,6380607,1856,1856,1856,1856,0
20250325,122100,6380607,1856,1856,1856,1856,0
20250325,122000,6380607,1856,1856,1856,1856,0
20250325,121900,6380607,1856,1856,1856,1856,0
20250325,121800,6380607,1856,1856,1856,1856,0
20250325,121700,6380607,1856,1856,1856,1856,0
20250325,121600,6380607,1856,1856,1856,1856,0
20250325,121500,6380607,1856,1856,1856,1856,0
20250325,121400,6380607,1856,1856,1856,1856,0
20250325,121300,6380607,1856,1856,1856,1856,0
20250325,121200,6380607,1856,1856,1856,1856,0
20250325,121100,6380607,1856,1856,1856,1856,0
20250325,121000,6380607,1856,1856,1856,1856,0
20250325,120900,6380607,1856,1856,1856,1856,0
20250325,120800,6380607,1856,1856,1856,1856,0
20250325,120700,6380607,1856,1856,1856,1856,0
20250325,120600,6380607,1856,1856,1856,1856,0
20250325,120500,6380607,1856,1856,1856,1856,0
20250325,120400,6380607,1856,1856,1856,1856,0
20250325,120300,6380607,1856,1856,1856,1856,0
20250325,120200,6380607,1856,1856,1856,1856,0
20250325,120100,6380607,1856,1856,1856,1856,0
20250325,120000,6380607,1856,1856,1856,1856,0
20250325,115900,6380607,1856,1856,1856,1856,0
20250325,115800,6380607,1856,1856,1856,1856,0
20250325,115700,6380607,1856,1856,1856,1856,0
20250325,115600,6380607,1856,1856,1856,1856,0
20250325,115500,6380607,1856,1856,1856,1856,0
20250325,115400,6380607,1856,1856,1856,1856,0
20250325,115300,6380607,1856,1856,1856,1856,0
20250325,115200,6380607,1856,1856,1856,1856,0
20250325,115100,6380607,1856,1856,1856,1856,0
20250325,115000,6380607,1856,1856,1856,1856,0
20250325,114900,6380607,1856,1856,1856,1856,0
20250325,114800,6380607,1856,1856,1856,1856,0
20250325,114700,6380607,1856,1856,1856,1856,0
20250325,114600,6380607,1856,1856,1856,1856,0
20250325,114500,6380607,1856,1856,1856,1856,0
20250325,114400,6380607,1856,1856,1856,1856,0
20250325,114300,6380607,1856,1856,1856,1856,0
20250325,114200,6380607,1856,1856,1856,1856,0
20250325,114100,6380607,1856,1856,1856,1856,0
20250325,114000,6380607,1856,1856,1856,1856,0
20250325,113900,6380607,1856,1856,1856,1856,0
20250325,113800,6380607,1856,1856,1856,1856,0
20250325,113700,6380607,1856,1856,1856,1856,0
20250325,113600,6380607,1856,1856,1856,1856,0
20250325,113500,6380607,1856,1856,1856,1856,0
20250325,113400,6380607,1856,1856,1856,1856,0
20250325,113300,6380607,1856,1856,1856,1856,0
20250325,113200,6380607,1856,1856,1856,1856,0
20250325,113100,6380607,1856,1856,1856,1856,0
20250325,113000,6380607,1856,1856,1856,1856,0
20250325,112900,6380607,1856,1856,1856,1856,0
20250325,112800,6380607,1856,1856,1856,1856,0
20250325,112700,6380607,1856,1856,1856,1856,0
20250325,112600,6380607,1856,1856,1856,1856,0
20250325,112500,6380607,1856,1856,1856,1856,0
20250325,112400,6380607,1856,1856,1856,1856,0
20250325,112300,6380607,1856,1856,1856,1856,0
20250325,112200,6380607,1856,1856,1856,1856,0
20250325,112100,6380607,1856,1856,1856,1856,0
20250325,112000,6380607,1856,1856,1856,1856,0
20250325,111900,6380607,1856,1856,1856,1856,0
20250325,111800,6380607,1856,1856,1856,1856,0
20250325,111700,6380607,1856,1856,1856,1856,0
20250325,111600,6380607,1856,1856,1856,1856,0
20250325,111500,6380607,1856,1856,1856,1856,0
20250325,111400,6380607,1856,1856,1856,1856,0
20250325,111300,6380607,1856,1856,1856,1856,0
20250325,111200,6380607,1856,1856,1856,1856,0
20250325,111100,6380607,1856,1856,1856,1856,0
20250325,111000,6380607,1856,1856,1856,1856,0
20250325,110900,6380607,1856,1856,1856,1856,0
20250325,110800,6380607,1856,1856,1856,1856,1
20250325,110700,6378751,1856,1856,1856,1856,0
20250325,110600,6378751,1856,1856,1856,1856,0
20250325,110500,6378751,1856,1856,1856,1856,0
20250325,110400,6378751,1856,1856,1856,1856,0
20250325,110300,6378751,1856,1856,1856,1856,0
20250325,110200,6378751,1856,1856,1856,1856,0
20250325,110100,6378751,1856,1856,1856,1856,0
20250325,110000,6378751,1856,1856,1856,1856,0
20250325,105900,6378751,1856,1856,1856,1856,0
20250325,105800,6378751,1856,1856,1856,1856,0
20250325,105700,6378751,1856,1856,1856,1856,0
20250325,105600,6378751,1856,1856,1856,1856,0
20250325,105500,6378751,1856,1856,1856,1856,0
20250325,105400,6378751,1856,1856,1856,1856,0
20250325,105300,6378751,1856,1856,1856,1856,0
20250325,105200,6378751,1856,1856,1856,1856,0
20250325,105100,6378751,1856,1856,1856,1856,0
20250325,105000,6378751,1856,1856,1856,1856,0
20250325,104900,6378751,1856,1856,1856,1856,0
20250325,104800,6378751,1856,1856,1856,1856,0
20250325,104700,6378751,1856,1856,1856,1856,0
20250325,104600,6378751,1856,1856,1856,1856,0
20250325,104500,6378751,1856,1856,1856,1856,0
20250325,104400,6378751,1856,1856,1856,1856,0
20250325,104300,6378751,1856,1856,1856,1856,0
20250325,104200,6378751,1856,1856,1856,1856,0
20250325,104100,6378751,1856,1856,1856,1856,0
20250325,104000,6378751,1856,1856,1856,1856,0
20250325,103900,6378751,1856,1856,1856,1856,0
20250325,103800,6378751,1856,1856,1856,1856,0
20250325,103700,6378751,1856,1856,1856,1856,0
20250325,103600,6378751,1856,1856,1856,1856,0
20250325,103500,6378751,1856,1856,1856,1856,0
20250325,103400,6378751,1856,1856,1856,1856,0
20250325,103300,6378751,1856,1856,1856,1856,0
20250325,103200,6378751,1856,1856,1856,1856,0
20250325,103100,6378751,1856,1856,1856,1856,0
20250325,103000,6378751,1856,1856,1856,1856,0
20250325,102900,6378751,1856,1856,1856,1856,0
20250325,102800,6378751,1856,1856,1856,1856,0
20250325,102700,6378751,1856,1856,1856,1856,0
20250325,102600,6378751,1856,1856,1856,1856,0
20250325,102500,6378751,1856,1856,1856,1856,0
20250325,102400,6378751,1856,1856,1856,1856,0
20250325,102300,6378751,1856,1856,1856,1856,0
20250325,102200,6378751,1856,1856,1856,1856,0
20250325,102100,6378751,1856,1856,1856,1856,0
20250325,102000,6378751,1856,1856,1856,1856,0
20250325,101900,6378751,1856,1856,1856,1856,0
20250325,101800,6378751,1856,1856,1856,1856,0
20250325,101700,6378751,1856,1856,1856,1856,0
20250325,101600,6378751,1856,1856,1856,1856,0
20250325,101500,6378751,1856,1856,1856,1856,0
20250325,101400,6378751,1856,1856,1856,1856,0
20250325,101300,6378751,1856,1856,1856,1856,0
20250325,101200,6378751,1856,1856,1856,1856,0
20250325,101100,6378751,1856,1856,1856,1856,0
20250325,101000,6378751,1856,1856,1856,1856,0
20250325,100900,6378751,1856,1856,1856,1856,0
20250325,100800,6378751,1856,1856,1856,1856,0
20250325,100700,6378751,1856,1856,1856,1856,0
20250325,100600,6378751,1856,1856,1856,1856,0
20250325,100500,6378751,1856,1856,1856,1856,0
20250325,100400,6378751,1856,1856,1856,1856,0
20250325,100300,6378751,1856,1856,1856,1856,0
20250325,100200,6378751,1856,1856,1856,1856,0
20250325,100100,6378751,1856,1856,1856,1856,0
20250325,100000,6378751,1856,1856,1856,1856,0
20250325,095900,6378751,1856,1856,1856,1856,0
20250325,095800,6378751,1856,1856,1856,1856,0
20250325,095700,6378751,1856,1856,1856,1856,0
20250325,095600,6378751,1856,1856,1856,1856,0
20250325,095500,6378751,1856,1856,1856,1856,0
20250325,095400,6378751,1856,1856,1856,1856,0
20250325,095300,6378751,1856,1856,1856,1856,0
20250325,095200,6378751,1856,1856,1856,1856,0
20250325,095100,6378751,1856,1856,1856,1856,0
20250325,095000,6378751,1856,1856,1856,1856,0
20250325,094900,6378751,1856,1856,1856,1856,1
20250325,094800,6376895,1855,1855,1855,1855,0
20250325,094700,6376895,1855,1855,1855,1855,0
20250325,094600,6376895,1855,1855,1855,1855,0
20250325,094500,6376895,1855,1855,1855,1855,223
20250325,094400,5963230,1855,1855,1855,1855,0
20250325,094300,5963230,1855,1855,1855,1855,0
20250325,094200,5963230,1855,1855,1855,1855,0
20250325,094100,5963230,1855,1855,1855,1855,0
20250325,094000,5963230,1855,1855,1855,1855,30
20250325,093900,5907580,1855,1855,1855,1855,0
20250325,093800,5907580,1855,1855,1855,1855,0
20250325,093700,5907580,1855,1855,1855,1855,0
20250325,093600,5907580,1855,1855,1855,1855,0
20250325,093500,5907580,1855,1855,1855,1855,0
20250325,093400,5907580,1855,1855,1855,1855,0
20250325,093300,5907580,1855,1855,1855,1855,0
20250325,093200,5907580,1855,1855,1855,1855,0
20250325,093100,5907580,1855,1855,1855,1855,0
20250325,093000,5907580,1855,1855,1855,1855,0
20250325,092900,5907580,1855,1855,1855,1855,0
20250325,092800,5907580,1855,1856,1856,1855,83
20250325,092700,5753604,1853,1853,1853,1853,0
20250325,092600,5753604,1853,1853,1853,1853,0
20250325,092500,5753604,1853,1853,1853,1853,0
20250325,092400,5753604,1853,1853,1853,1853,0
20250325,092300,5753604,1853,1853,1853,1853,0
20250325,092200,5753604,1853,1853,1853,1853,0
20250325,092100,5753604,1853,1853,1853,1853,0
20250325,092000,5753604,1853,1855,1855,1853,283
20250325,091900,5228975,1855,1855,1855,1855,0
20250325,091800,5228975,1855,1855,1855,1855,0
20250325,091700,5228975,1855,1855,1855,1855,0
20250325,091600,5228975,1855,1855,1855,1855,0
20250325,091500,5228975,1855,1855,1855,1855,0
20250325,091400,5228975,1855,1855,1855,1855,0
20250325,091300,5228975,1855,1855,1855,1855,0
20250325,091200,5228975,1855,1855,1855,1855,1
20250325,091100,5227120,1865,1865,1865,1865,0
20250325,091000,5227120,1865,1865,1865,1865,0
20250325,090900,5227120,1865,1865,1865,1865,0
20250325,090800,5227120,1865,1865,1865,1865,0
20250325,090700,5227120,1865,1865,1865,1865,0
20250325,090600,5227120,1865,1865,1865,1865,0
20250325,090500,5227120,1865,1864,1865,1864,400
20250325,090400,4481320,1851,1851,1851,1851,0
20250325,090300,4481320,1851,1851,1851,1851,100
20250325,090200,4296220,1855,1855,1865,1855,101
20250325,090100,4108855,1855,1850,1855,1850,796
20250325,090000,2636250,1850,1850,1850,1850,1425
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 191100 7390494 1864 1864 1864 1864 2
3 20250325 191000 7390494 1864 1864 1864 1864 0
4 20250325 190900 7390494 1864 1864 1864 1864 0
5 20250325 190800 7390494 1864 1864 1864 1864 0
6 20250325 190700 7390494 1864 1864 1864 1864 0
7 20250325 190600 7390494 1864 1864 1864 1864 0
8 20250325 190500 7390494 1864 1864 1864 1864 0
9 20250325 190400 7390494 1864 1864 1864 1864 0
10 20250325 190300 7390494 1864 1864 1864 1864 0
11 20250325 190200 7390494 1864 1864 1864 1864 0
12 20250325 190100 7390494 1864 1864 1864 1864 0
13 20250325 190000 7390494 1864 1864 1864 1864 0
14 20250325 185900 7390494 1864 1864 1864 1864 0
15 20250325 185800 7390494 1864 1864 1864 1864 0
16 20250325 185700 7390494 1864 1864 1864 1864 0
17 20250325 185600 7390494 1864 1864 1864 1864 0
18 20250325 185500 7390494 1864 1864 1864 1864 0
19 20250325 185400 7390494 1864 1864 1864 1864 0
20 20250325 185300 7390494 1864 1864 1864 1864 0
21 20250325 185200 7390494 1864 1864 1864 1864 0
22 20250325 185100 7390494 1864 1864 1864 1864 0
23 20250325 185000 7390494 1864 1864 1864 1864 0
24 20250325 184900 7390494 1864 1864 1864 1864 0
25 20250325 184800 7390494 1864 1864 1864 1864 0
26 20250325 184700 7390494 1864 1864 1864 1864 0
27 20250325 184600 7390494 1864 1864 1864 1864 0
28 20250325 184500 7390494 1864 1864 1864 1864 0
29 20250325 184400 7390494 1864 1864 1864 1864 0
30 20250325 184300 7390494 1864 1864 1864 1864 0
31 20250325 184200 7390494 1864 1864 1864 1864 0
32 20250325 184100 7390494 1864 1864 1864 1864 2
33 20250325 184000 7390494 1864 1864 1864 1864 0
34 20250325 183900 7390494 1864 1864 1864 1864 0
35 20250325 183800 7390494 1864 1864 1864 1864 0
36 20250325 183700 7390494 1864 1864 1864 1864 0
37 20250325 183600 7390494 1864 1864 1864 1864 0
38 20250325 183500 7390494 1864 1864 1864 1864 0
39 20250325 183400 7390494 1864 1864 1864 1864 0
40 20250325 183300 7390494 1864 1864 1864 1864 0
41 20250325 183200 7390494 1864 1864 1864 1864 0
42 20250325 183100 7390494 1864 1864 1864 1864 0
43 20250325 183000 7390494 1864 1864 1864 1864 0
44 20250325 182900 7390494 1864 1864 1864 1864 0
45 20250325 182800 7390494 1864 1864 1864 1864 0
46 20250325 182700 7390494 1864 1864 1864 1864 0
47 20250325 182600 7390494 1864 1864 1864 1864 0
48 20250325 182500 7390494 1864 1864 1864 1864 0
49 20250325 182400 7390494 1864 1864 1864 1864 0
50 20250325 182300 7390494 1864 1864 1864 1864 0
51 20250325 182200 7390494 1864 1864 1864 1864 0
52 20250325 182100 7390494 1864 1864 1864 1864 0
53 20250325 182000 7390494 1864 1864 1864 1864 0
54 20250325 181900 7390494 1864 1864 1864 1864 0
55 20250325 181800 7390494 1864 1864 1864 1864 0
56 20250325 181700 7390494 1864 1864 1864 1864 0
57 20250325 181600 7390494 1864 1864 1864 1864 0
58 20250325 181500 7390494 1864 1864 1864 1864 0
59 20250325 181400 7390494 1864 1864 1864 1864 0
60 20250325 181300 7390494 1864 1864 1864 1864 0
61 20250325 181200 7390494 1864 1864 1864 1864 0
62 20250325 181100 7390494 1864 1864 1864 1864 2
63 20250325 181000 7390494 1864 1864 1864 1864 0
64 20250325 180900 7390494 1864 1864 1864 1864 0
65 20250325 180800 7390494 1864 1864 1864 1864 0
66 20250325 180700 7390494 1864 1864 1864 1864 0
67 20250325 180600 7390494 1864 1864 1864 1864 0
68 20250325 180500 7390494 1864 1864 1864 1864 0
69 20250325 180400 7390494 1864 1864 1864 1864 0
70 20250325 180300 7390494 1864 1864 1864 1864 0
71 20250325 180200 7390494 1864 1864 1864 1864 0
72 20250325 180100 7390494 1864 1864 1864 1864 0
73 20250325 180000 7390494 1864 1864 1864 1864 0
74 20250325 175900 7390494 1864 1864 1864 1864 0
75 20250325 175800 7390494 1864 1864 1864 1864 0
76 20250325 175700 7390494 1864 1864 1864 1864 0
77 20250325 175600 7390494 1864 1864 1864 1864 0
78 20250325 175500 7390494 1864 1864 1864 1864 0
79 20250325 175400 7390494 1864 1864 1864 1864 0
80 20250325 175300 7390494 1864 1864 1864 1864 0
81 20250325 175200 7390494 1864 1864 1864 1864 0
82 20250325 175100 7390494 1864 1864 1864 1864 0
83 20250325 175000 7390494 1864 1864 1864 1864 0
84 20250325 174900 7390494 1864 1864 1864 1864 0
85 20250325 174800 7390494 1864 1864 1864 1864 0
86 20250325 174700 7390494 1864 1864 1864 1864 0
87 20250325 174600 7390494 1864 1864 1864 1864 0
88 20250325 174500 7390494 1864 1864 1864 1864 0
89 20250325 174400 7390494 1864 1864 1864 1864 0
90 20250325 174300 7390494 1864 1864 1864 1864 0
91 20250325 174200 7390494 1864 1864 1864 1864 0
92 20250325 174100 7390494 1864 1864 1864 1864 2
93 20250325 174000 7390494 1864 1864 1864 1864 0
94 20250325 173900 7390494 1864 1864 1864 1864 0
95 20250325 173800 7390494 1864 1864 1864 1864 0
96 20250325 173700 7390494 1864 1864 1864 1864 0
97 20250325 173600 7390494 1864 1864 1864 1864 0
98 20250325 173500 7390494 1864 1864 1864 1864 0
99 20250325 173400 7390494 1864 1864 1864 1864 0
100 20250325 173300 7390494 1864 1864 1864 1864 0
101 20250325 173200 7390494 1864 1864 1864 1864 0
102 20250325 173100 7390494 1864 1864 1864 1864 0
103 20250325 173000 7390494 1864 1864 1864 1864 0
104 20250325 172900 7390494 1864 1864 1864 1864 0
105 20250325 172800 7390494 1864 1864 1864 1864 0
106 20250325 172700 7390494 1864 1864 1864 1864 0
107 20250325 172600 7390494 1864 1864 1864 1864 0
108 20250325 172500 7390494 1864 1864 1864 1864 0
109 20250325 172400 7390494 1864 1864 1864 1864 0
110 20250325 172300 7390494 1864 1864 1864 1864 0
111 20250325 172200 7390494 1864 1864 1864 1864 0
112 20250325 172100 7390494 1864 1864 1864 1864 0
113 20250325 172000 7390494 1864 1864 1864 1864 0
114 20250325 171900 7390494 1864 1864 1864 1864 0
115 20250325 171800 7390494 1864 1864 1864 1864 0
116 20250325 171700 7390494 1864 1864 1864 1864 0
117 20250325 171600 7390494 1864 1864 1864 1864 0
118 20250325 171500 7390494 1864 1864 1864 1864 0
119 20250325 171400 7390494 1864 1864 1864 1864 0
120 20250325 171300 7390494 1864 1864 1864 1864 0
121 20250325 171200 7390494 1864 1864 1864 1864 0
122 20250325 171100 7390494 1864 1864 1864 1864 2
123 20250325 171000 7390494 1864 1864 1864 1864 0
124 20250325 170900 7390494 1864 1864 1864 1864 0
125 20250325 170800 7390494 1864 1864 1864 1864 0
126 20250325 170700 7390494 1864 1864 1864 1864 0
127 20250325 170600 7390494 1864 1864 1864 1864 0
128 20250325 170500 7390494 1864 1864 1864 1864 0
129 20250325 170400 7390494 1864 1864 1864 1864 0
130 20250325 170300 7390494 1864 1864 1864 1864 0
131 20250325 170200 7390494 1864 1864 1864 1864 0
132 20250325 170100 7390494 1864 1864 1864 1864 0
133 20250325 170000 7390494 1864 1864 1864 1864 0
134 20250325 165900 7390494 1864 1864 1864 1864 0
135 20250325 165800 7390494 1864 1864 1864 1864 0
136 20250325 165700 7390494 1864 1864 1864 1864 0
137 20250325 165600 7390494 1864 1864 1864 1864 0
138 20250325 165500 7390494 1864 1864 1864 1864 0
139 20250325 165400 7390494 1864 1864 1864 1864 0
140 20250325 165300 7390494 1864 1864 1864 1864 0
141 20250325 165200 7390494 1864 1864 1864 1864 0
142 20250325 165100 7390494 1864 1864 1864 1864 0
143 20250325 165000 7390494 1864 1864 1864 1864 0
144 20250325 164900 7390494 1864 1864 1864 1864 0
145 20250325 164800 7390494 1864 1864 1864 1864 0
146 20250325 164700 7390494 1864 1864 1864 1864 0
147 20250325 164600 7390494 1864 1864 1864 1864 0
148 20250325 164500 7390494 1864 1864 1864 1864 0
149 20250325 164400 7390494 1864 1864 1864 1864 0
150 20250325 164300 7390494 1864 1864 1864 1864 0
151 20250325 164200 7390494 1864 1864 1864 1864 0
152 20250325 164100 7390494 1864 1864 1864 1864 2
153 20250325 164000 7390494 1864 1864 1864 1864 0
154 20250325 163900 7390494 1864 1864 1864 1864 0
155 20250325 163800 7390494 1864 1864 1864 1864 0
156 20250325 163700 7390494 1864 1864 1864 1864 0
157 20250325 163600 7390494 1864 1864 1864 1864 0
158 20250325 163500 7390494 1864 1864 1864 1864 0
159 20250325 163400 7390494 1864 1864 1864 1864 0
160 20250325 163300 7390494 1864 1864 1864 1864 0
161 20250325 163200 7390494 1864 1864 1864 1864 0
162 20250325 163100 7390494 1864 1864 1864 1864 0
163 20250325 163000 7390494 1864 1864 1864 1864 0
164 20250325 162900 7390494 1864 1864 1864 1864 0
165 20250325 162800 7390494 1864 1864 1864 1864 0
166 20250325 162700 7390494 1864 1864 1864 1864 0
167 20250325 162600 7390494 1864 1864 1864 1864 0
168 20250325 162500 7390494 1864 1864 1864 1864 0
169 20250325 162400 7390494 1864 1864 1864 1864 0
170 20250325 162300 7390494 1864 1864 1864 1864 0
171 20250325 162200 7390494 1864 1864 1864 1864 0
172 20250325 162100 7390494 1864 1864 1864 1864 0
173 20250325 162000 7390494 1864 1864 1864 1864 0
174 20250325 161900 7390494 1864 1864 1864 1864 0
175 20250325 161800 7390494 1864 1864 1864 1864 0
176 20250325 161700 7390494 1864 1864 1864 1864 0
177 20250325 161600 7390494 1864 1864 1864 1864 0
178 20250325 161500 7390494 1864 1864 1864 1864 0
179 20250325 161400 7390494 1864 1864 1864 1864 0
180 20250325 161300 7390494 1864 1864 1864 1864 0
181 20250325 161200 7390494 1864 1864 1864 1864 0
182 20250325 161100 7390494 1864 1864 1864 1864 2
183 20250325 161000 7390494 1864 1864 1864 1864 0
184 20250325 160900 7390494 1864 1864 1864 1864 0
185 20250325 160800 7390494 1864 1864 1864 1864 0
186 20250325 160700 7390494 1864 1864 1864 1864 0
187 20250325 160600 7390494 1864 1864 1864 1864 0
188 20250325 160500 7390494 1864 1864 1864 1864 0
189 20250325 160400 7390494 1864 1864 1864 1864 0
190 20250325 160300 7390494 1864 1864 1864 1864 0
191 20250325 160200 7390494 1864 1864 1864 1864 0
192 20250325 160100 7390494 1864 1864 1864 1864 0
193 20250325 160000 7390494 1864 1864 1864 1864 0
194 20250325 155900 7390494 1864 1864 1864 1864 0
195 20250325 155800 7390494 1864 1864 1864 1864 0
196 20250325 155700 7390494 1864 1864 1864 1864 0
197 20250325 155600 7390494 1864 1864 1864 1864 0
198 20250325 155500 7390494 1864 1864 1864 1864 0
199 20250325 155400 7390494 1864 1864 1864 1864 0
200 20250325 155300 7390494 1864 1864 1864 1864 0
201 20250325 155200 7390494 1864 1864 1864 1864 0
202 20250325 155100 7390494 1864 1864 1864 1864 0
203 20250325 155000 7390494 1864 1864 1864 1864 0
204 20250325 154900 7390494 1864 1864 1864 1864 0
205 20250325 154800 7390494 1864 1864 1864 1864 0
206 20250325 154700 7390494 1864 1864 1864 1864 0
207 20250325 154600 7390494 1864 1864 1864 1864 0
208 20250325 154500 7390494 1864 1864 1864 1864 0
209 20250325 154400 7390494 1864 1864 1864 1864 0
210 20250325 154300 7390494 1864 1864 1864 1864 0
211 20250325 154200 7390494 1864 1864 1864 1864 0
212 20250325 154100 7390494 1864 1864 1864 1864 2
213 20250325 154000 7390494 1864 1864 1864 1864 0
214 20250325 153900 7390494 1864 1864 1864 1864 0
215 20250325 153800 7390494 1864 1864 1864 1864 0
216 20250325 153700 7390494 1864 1864 1864 1864 0
217 20250325 153600 7390494 1864 1864 1864 1864 0
218 20250325 153500 7390494 1864 1864 1864 1864 0
219 20250325 153400 7390494 1864 1864 1864 1864 0
220 20250325 153300 7390494 1864 1864 1864 1864 0
221 20250325 153200 7390494 1864 1864 1864 1864 0
222 20250325 153100 7390494 1864 1864 1864 1864 0
223 20250325 153000 7390494 1864 1864 1864 1864 2
224 20250325 152900 7386766 1864 1864 1864 1864 0
225 20250325 152800 7386766 1864 1864 1864 1864 0
226 20250325 152700 7386766 1864 1864 1864 1864 0
227 20250325 152600 7386766 1864 1864 1864 1864 0
228 20250325 152500 7386766 1864 1864 1864 1864 0
229 20250325 152400 7386766 1864 1864 1864 1864 0
230 20250325 152300 7386766 1864 1864 1864 1864 0
231 20250325 152200 7386766 1864 1864 1864 1864 0
232 20250325 152100 7386766 1864 1864 1864 1864 0
233 20250325 152000 7386766 1864 1864 1864 1864 0
234 20250325 151900 7386766 1864 1860 1864 1859 463
235 20250325 151800 6525834 1865 1865 1865 1865 0
236 20250325 151700 6525834 1865 1865 1865 1865 0
237 20250325 151600 6525834 1865 1865 1865 1865 0
238 20250325 151500 6525834 1865 1865 1865 1865 0
239 20250325 151400 6525834 1865 1865 1865 1865 0
240 20250325 151300 6525834 1865 1865 1865 1865 0
241 20250325 151200 6525834 1865 1865 1865 1865 0
242 20250325 151100 6525834 1865 1865 1865 1865 0
243 20250325 151000 6525834 1865 1865 1865 1865 0
244 20250325 150900 6525834 1865 1865 1865 1865 0
245 20250325 150800 6525834 1865 1865 1865 1865 0
246 20250325 150700 6525834 1865 1865 1865 1865 0
247 20250325 150600 6525834 1865 1865 1865 1865 0
248 20250325 150500 6525834 1865 1865 1865 1865 0
249 20250325 150400 6525834 1865 1865 1865 1865 0
250 20250325 150300 6525834 1865 1865 1865 1865 0
251 20250325 150200 6525834 1865 1865 1865 1865 0
252 20250325 150100 6525834 1865 1865 1865 1865 0
253 20250325 150000 6525834 1865 1865 1865 1865 0
254 20250325 145900 6525834 1865 1865 1865 1865 0
255 20250325 145800 6525834 1865 1865 1865 1865 0
256 20250325 145700 6525834 1865 1865 1865 1865 0
257 20250325 145600 6525834 1865 1865 1865 1865 0
258 20250325 145500 6525834 1865 1865 1865 1865 0
259 20250325 145400 6525834 1865 1865 1865 1865 0
260 20250325 145300 6525834 1865 1865 1865 1865 0
261 20250325 145200 6525834 1865 1865 1865 1865 0
262 20250325 145100 6525834 1865 1865 1865 1865 0
263 20250325 145000 6525834 1865 1865 1865 1865 0
264 20250325 144900 6525834 1865 1865 1865 1865 0
265 20250325 144800 6525834 1865 1865 1865 1865 0
266 20250325 144700 6525834 1865 1865 1865 1865 0
267 20250325 144600 6525834 1865 1865 1865 1865 0
268 20250325 144500 6525834 1865 1865 1865 1865 0
269 20250325 144400 6525834 1865 1865 1865 1865 0
270 20250325 144300 6525834 1865 1865 1865 1865 0
271 20250325 144200 6525834 1865 1865 1865 1865 0
272 20250325 144100 6525834 1865 1865 1865 1865 0
273 20250325 144000 6525834 1865 1865 1865 1865 0
274 20250325 143900 6525834 1865 1865 1865 1865 0
275 20250325 143800 6525834 1865 1865 1865 1865 0
276 20250325 143700 6525834 1865 1865 1865 1865 0
277 20250325 143600 6525834 1865 1865 1865 1865 0
278 20250325 143500 6525834 1865 1865 1865 1865 0
279 20250325 143400 6525834 1865 1865 1865 1865 0
280 20250325 143300 6525834 1865 1865 1865 1865 0
281 20250325 143200 6525834 1865 1865 1865 1865 0
282 20250325 143100 6525834 1865 1865 1865 1865 0
283 20250325 143000 6525834 1865 1865 1865 1865 0
284 20250325 142900 6525834 1865 1865 1865 1865 0
285 20250325 142800 6525834 1865 1865 1865 1865 0
286 20250325 142700 6525834 1865 1865 1865 1865 0
287 20250325 142600 6525834 1865 1865 1865 1865 0
288 20250325 142500 6525834 1865 1865 1865 1865 0
289 20250325 142400 6525834 1865 1865 1865 1865 0
290 20250325 142300 6525834 1865 1865 1865 1865 0
291 20250325 142200 6525834 1865 1865 1865 1865 0
292 20250325 142100 6525834 1865 1865 1865 1865 0
293 20250325 142000 6525834 1865 1865 1865 1865 0
294 20250325 141900 6525834 1865 1865 1865 1865 0
295 20250325 141800 6525834 1865 1865 1865 1865 0
296 20250325 141700 6525834 1865 1865 1865 1865 0
297 20250325 141600 6525834 1865 1865 1865 1865 0
298 20250325 141500 6525834 1865 1865 1865 1865 0
299 20250325 141400 6525834 1865 1865 1865 1865 0
300 20250325 141300 6525834 1865 1865 1865 1865 0
301 20250325 141200 6525834 1865 1865 1865 1865 0
302 20250325 141100 6525834 1865 1865 1865 1865 0
303 20250325 141000 6525834 1865 1865 1865 1865 0
304 20250325 140900 6525834 1865 1865 1865 1865 0
305 20250325 140800 6525834 1865 1865 1865 1865 0
306 20250325 140700 6525834 1865 1865 1865 1865 0
307 20250325 140600 6525834 1865 1865 1865 1865 0
308 20250325 140500 6525834 1865 1865 1865 1865 0
309 20250325 140400 6525834 1865 1865 1865 1865 0
310 20250325 140300 6525834 1865 1865 1865 1865 0
311 20250325 140200 6525834 1865 1865 1865 1865 0
312 20250325 140100 6525834 1865 1865 1865 1865 0
313 20250325 140000 6525834 1865 1865 1865 1865 0
314 20250325 135900 6525834 1865 1865 1865 1865 0
315 20250325 135800 6525834 1865 1865 1865 1865 0
316 20250325 135700 6525834 1865 1865 1865 1865 0
317 20250325 135600 6525834 1865 1865 1865 1865 0
318 20250325 135500 6525834 1865 1865 1865 1865 0
319 20250325 135400 6525834 1865 1865 1865 1865 0
320 20250325 135300 6525834 1865 1865 1865 1865 0
321 20250325 135200 6525834 1865 1865 1865 1865 0
322 20250325 135100 6525834 1865 1865 1865 1865 0
323 20250325 135000 6525834 1865 1865 1865 1865 0
324 20250325 134900 6525834 1865 1865 1865 1865 0
325 20250325 134800 6525834 1865 1865 1865 1865 5
326 20250325 134700 6516509 1865 1865 1865 1865 0
327 20250325 134600 6516509 1865 1865 1865 1865 0
328 20250325 134500 6516509 1865 1865 1865 1865 0
329 20250325 134400 6516509 1865 1865 1865 1865 0
330 20250325 134300 6516509 1865 1865 1865 1865 0
331 20250325 134200 6516509 1865 1865 1865 1865 0
332 20250325 134100 6516509 1865 1865 1865 1865 0
333 20250325 134000 6516509 1865 1865 1865 1865 0
334 20250325 133900 6516509 1865 1865 1865 1865 0
335 20250325 133800 6516509 1865 1865 1865 1865 0
336 20250325 133700 6516509 1865 1865 1865 1865 0
337 20250325 133600 6516509 1865 1865 1865 1865 0
338 20250325 133500 6516509 1865 1865 1865 1865 0
339 20250325 133400 6516509 1865 1865 1865 1865 0
340 20250325 133300 6516509 1865 1865 1865 1865 0
341 20250325 133200 6516509 1865 1865 1865 1865 0
342 20250325 133100 6516509 1865 1865 1865 1865 0
343 20250325 133000 6516509 1865 1865 1865 1865 0
344 20250325 132900 6516509 1865 1865 1865 1865 0
345 20250325 132800 6516509 1865 1865 1865 1865 0
346 20250325 132700 6516509 1865 1865 1865 1865 0
347 20250325 132600 6516509 1865 1865 1865 1865 0
348 20250325 132500 6516509 1865 1865 1865 1865 0
349 20250325 132400 6516509 1865 1865 1865 1865 0
350 20250325 132300 6516509 1865 1865 1865 1865 0
351 20250325 132200 6516509 1865 1865 1865 1865 0
352 20250325 132100 6516509 1865 1865 1865 1865 2
353 20250325 132000 6512779 1856 1856 1856 1856 0
354 20250325 131900 6512779 1856 1856 1856 1856 0
355 20250325 131800 6512779 1856 1856 1856 1856 0
356 20250325 131700 6512779 1856 1856 1856 1856 0
357 20250325 131600 6512779 1856 1856 1856 1856 0
358 20250325 131500 6512779 1856 1856 1856 1856 0
359 20250325 131400 6512779 1856 1856 1856 1856 0
360 20250325 131300 6512779 1856 1856 1856 1856 0
361 20250325 131200 6512779 1856 1856 1856 1856 0
362 20250325 131100 6512779 1856 1856 1856 1856 0
363 20250325 131000 6512779 1856 1856 1856 1856 0
364 20250325 130900 6512779 1856 1856 1856 1856 0
365 20250325 130800 6512779 1856 1856 1856 1856 0
366 20250325 130700 6512779 1856 1856 1856 1856 0
367 20250325 130600 6512779 1856 1856 1856 1856 0
368 20250325 130500 6512779 1856 1856 1856 1856 0
369 20250325 130400 6512779 1856 1856 1856 1856 0
370 20250325 130300 6512779 1856 1856 1856 1856 0
371 20250325 130200 6512779 1856 1856 1856 1856 0
372 20250325 130100 6512779 1856 1856 1856 1856 0
373 20250325 130000 6512779 1856 1856 1856 1856 0
374 20250325 125900 6512779 1856 1856 1856 1856 0
375 20250325 125800 6512779 1856 1856 1856 1856 0
376 20250325 125700 6512779 1856 1856 1856 1856 0
377 20250325 125600 6512779 1856 1856 1856 1856 0
378 20250325 125500 6512779 1856 1856 1856 1856 0
379 20250325 125400 6512779 1856 1856 1856 1856 0
380 20250325 125300 6512779 1856 1856 1856 1856 0
381 20250325 125200 6512779 1856 1856 1856 1856 0
382 20250325 125100 6512779 1856 1856 1856 1856 0
383 20250325 125000 6512779 1856 1856 1856 1856 0
384 20250325 124900 6512779 1856 1856 1856 1856 0
385 20250325 124800 6512779 1856 1856 1856 1856 1
386 20250325 124700 6510923 1865 1865 1865 1865 0
387 20250325 124600 6510923 1865 1865 1865 1865 0
388 20250325 124500 6510923 1865 1865 1865 1865 0
389 20250325 124400 6510923 1865 1865 1865 1865 0
390 20250325 124300 6510923 1865 1865 1865 1865 0
391 20250325 124200 6510923 1865 1865 1865 1865 0
392 20250325 124100 6510923 1865 1865 1865 1865 0
393 20250325 124000 6510923 1865 1865 1865 1865 0
394 20250325 123900 6510923 1865 1865 1865 1865 0
395 20250325 123800 6510923 1865 1865 1865 1865 0
396 20250325 123700 6510923 1865 1865 1865 1865 0
397 20250325 123600 6510923 1865 1865 1865 1865 0
398 20250325 123500 6510923 1865 1865 1865 1865 0
399 20250325 123400 6510923 1865 1865 1865 1865 0
400 20250325 123300 6510923 1865 1865 1865 1865 17
401 20250325 123200 6479218 1865 1865 1865 1865 0
402 20250325 123100 6479218 1865 1865 1865 1865 27
403 20250325 123000 6428863 1856 1856 1856 1856 0
404 20250325 122900 6428863 1856 1856 1856 1856 0
405 20250325 122800 6428863 1856 1856 1856 1856 0
406 20250325 122700 6428863 1856 1856 1856 1856 0
407 20250325 122600 6428863 1856 1856 1856 1856 6
408 20250325 122500 6417727 1856 1856 1856 1856 0
409 20250325 122400 6417727 1856 1856 1856 1856 0
410 20250325 122300 6417727 1856 1856 1856 1856 20
411 20250325 122200 6380607 1856 1856 1856 1856 0
412 20250325 122100 6380607 1856 1856 1856 1856 0
413 20250325 122000 6380607 1856 1856 1856 1856 0
414 20250325 121900 6380607 1856 1856 1856 1856 0
415 20250325 121800 6380607 1856 1856 1856 1856 0
416 20250325 121700 6380607 1856 1856 1856 1856 0
417 20250325 121600 6380607 1856 1856 1856 1856 0
418 20250325 121500 6380607 1856 1856 1856 1856 0
419 20250325 121400 6380607 1856 1856 1856 1856 0
420 20250325 121300 6380607 1856 1856 1856 1856 0
421 20250325 121200 6380607 1856 1856 1856 1856 0
422 20250325 121100 6380607 1856 1856 1856 1856 0
423 20250325 121000 6380607 1856 1856 1856 1856 0
424 20250325 120900 6380607 1856 1856 1856 1856 0
425 20250325 120800 6380607 1856 1856 1856 1856 0
426 20250325 120700 6380607 1856 1856 1856 1856 0
427 20250325 120600 6380607 1856 1856 1856 1856 0
428 20250325 120500 6380607 1856 1856 1856 1856 0
429 20250325 120400 6380607 1856 1856 1856 1856 0
430 20250325 120300 6380607 1856 1856 1856 1856 0
431 20250325 120200 6380607 1856 1856 1856 1856 0
432 20250325 120100 6380607 1856 1856 1856 1856 0
433 20250325 120000 6380607 1856 1856 1856 1856 0
434 20250325 115900 6380607 1856 1856 1856 1856 0
435 20250325 115800 6380607 1856 1856 1856 1856 0
436 20250325 115700 6380607 1856 1856 1856 1856 0
437 20250325 115600 6380607 1856 1856 1856 1856 0
438 20250325 115500 6380607 1856 1856 1856 1856 0
439 20250325 115400 6380607 1856 1856 1856 1856 0
440 20250325 115300 6380607 1856 1856 1856 1856 0
441 20250325 115200 6380607 1856 1856 1856 1856 0
442 20250325 115100 6380607 1856 1856 1856 1856 0
443 20250325 115000 6380607 1856 1856 1856 1856 0
444 20250325 114900 6380607 1856 1856 1856 1856 0
445 20250325 114800 6380607 1856 1856 1856 1856 0
446 20250325 114700 6380607 1856 1856 1856 1856 0
447 20250325 114600 6380607 1856 1856 1856 1856 0
448 20250325 114500 6380607 1856 1856 1856 1856 0
449 20250325 114400 6380607 1856 1856 1856 1856 0
450 20250325 114300 6380607 1856 1856 1856 1856 0
451 20250325 114200 6380607 1856 1856 1856 1856 0
452 20250325 114100 6380607 1856 1856 1856 1856 0
453 20250325 114000 6380607 1856 1856 1856 1856 0
454 20250325 113900 6380607 1856 1856 1856 1856 0
455 20250325 113800 6380607 1856 1856 1856 1856 0
456 20250325 113700 6380607 1856 1856 1856 1856 0
457 20250325 113600 6380607 1856 1856 1856 1856 0
458 20250325 113500 6380607 1856 1856 1856 1856 0
459 20250325 113400 6380607 1856 1856 1856 1856 0
460 20250325 113300 6380607 1856 1856 1856 1856 0
461 20250325 113200 6380607 1856 1856 1856 1856 0
462 20250325 113100 6380607 1856 1856 1856 1856 0
463 20250325 113000 6380607 1856 1856 1856 1856 0
464 20250325 112900 6380607 1856 1856 1856 1856 0
465 20250325 112800 6380607 1856 1856 1856 1856 0
466 20250325 112700 6380607 1856 1856 1856 1856 0
467 20250325 112600 6380607 1856 1856 1856 1856 0
468 20250325 112500 6380607 1856 1856 1856 1856 0
469 20250325 112400 6380607 1856 1856 1856 1856 0
470 20250325 112300 6380607 1856 1856 1856 1856 0
471 20250325 112200 6380607 1856 1856 1856 1856 0
472 20250325 112100 6380607 1856 1856 1856 1856 0
473 20250325 112000 6380607 1856 1856 1856 1856 0
474 20250325 111900 6380607 1856 1856 1856 1856 0
475 20250325 111800 6380607 1856 1856 1856 1856 0
476 20250325 111700 6380607 1856 1856 1856 1856 0
477 20250325 111600 6380607 1856 1856 1856 1856 0
478 20250325 111500 6380607 1856 1856 1856 1856 0
479 20250325 111400 6380607 1856 1856 1856 1856 0
480 20250325 111300 6380607 1856 1856 1856 1856 0
481 20250325 111200 6380607 1856 1856 1856 1856 0
482 20250325 111100 6380607 1856 1856 1856 1856 0
483 20250325 111000 6380607 1856 1856 1856 1856 0
484 20250325 110900 6380607 1856 1856 1856 1856 0
485 20250325 110800 6380607 1856 1856 1856 1856 1
486 20250325 110700 6378751 1856 1856 1856 1856 0
487 20250325 110600 6378751 1856 1856 1856 1856 0
488 20250325 110500 6378751 1856 1856 1856 1856 0
489 20250325 110400 6378751 1856 1856 1856 1856 0
490 20250325 110300 6378751 1856 1856 1856 1856 0
491 20250325 110200 6378751 1856 1856 1856 1856 0
492 20250325 110100 6378751 1856 1856 1856 1856 0
493 20250325 110000 6378751 1856 1856 1856 1856 0
494 20250325 105900 6378751 1856 1856 1856 1856 0
495 20250325 105800 6378751 1856 1856 1856 1856 0
496 20250325 105700 6378751 1856 1856 1856 1856 0
497 20250325 105600 6378751 1856 1856 1856 1856 0
498 20250325 105500 6378751 1856 1856 1856 1856 0
499 20250325 105400 6378751 1856 1856 1856 1856 0
500 20250325 105300 6378751 1856 1856 1856 1856 0
501 20250325 105200 6378751 1856 1856 1856 1856 0
502 20250325 105100 6378751 1856 1856 1856 1856 0
503 20250325 105000 6378751 1856 1856 1856 1856 0
504 20250325 104900 6378751 1856 1856 1856 1856 0
505 20250325 104800 6378751 1856 1856 1856 1856 0
506 20250325 104700 6378751 1856 1856 1856 1856 0
507 20250325 104600 6378751 1856 1856 1856 1856 0
508 20250325 104500 6378751 1856 1856 1856 1856 0
509 20250325 104400 6378751 1856 1856 1856 1856 0
510 20250325 104300 6378751 1856 1856 1856 1856 0
511 20250325 104200 6378751 1856 1856 1856 1856 0
512 20250325 104100 6378751 1856 1856 1856 1856 0
513 20250325 104000 6378751 1856 1856 1856 1856 0
514 20250325 103900 6378751 1856 1856 1856 1856 0
515 20250325 103800 6378751 1856 1856 1856 1856 0
516 20250325 103700 6378751 1856 1856 1856 1856 0
517 20250325 103600 6378751 1856 1856 1856 1856 0
518 20250325 103500 6378751 1856 1856 1856 1856 0
519 20250325 103400 6378751 1856 1856 1856 1856 0
520 20250325 103300 6378751 1856 1856 1856 1856 0
521 20250325 103200 6378751 1856 1856 1856 1856 0
522 20250325 103100 6378751 1856 1856 1856 1856 0
523 20250325 103000 6378751 1856 1856 1856 1856 0
524 20250325 102900 6378751 1856 1856 1856 1856 0
525 20250325 102800 6378751 1856 1856 1856 1856 0
526 20250325 102700 6378751 1856 1856 1856 1856 0
527 20250325 102600 6378751 1856 1856 1856 1856 0
528 20250325 102500 6378751 1856 1856 1856 1856 0
529 20250325 102400 6378751 1856 1856 1856 1856 0
530 20250325 102300 6378751 1856 1856 1856 1856 0
531 20250325 102200 6378751 1856 1856 1856 1856 0
532 20250325 102100 6378751 1856 1856 1856 1856 0
533 20250325 102000 6378751 1856 1856 1856 1856 0
534 20250325 101900 6378751 1856 1856 1856 1856 0
535 20250325 101800 6378751 1856 1856 1856 1856 0
536 20250325 101700 6378751 1856 1856 1856 1856 0
537 20250325 101600 6378751 1856 1856 1856 1856 0
538 20250325 101500 6378751 1856 1856 1856 1856 0
539 20250325 101400 6378751 1856 1856 1856 1856 0
540 20250325 101300 6378751 1856 1856 1856 1856 0
541 20250325 101200 6378751 1856 1856 1856 1856 0
542 20250325 101100 6378751 1856 1856 1856 1856 0
543 20250325 101000 6378751 1856 1856 1856 1856 0
544 20250325 100900 6378751 1856 1856 1856 1856 0
545 20250325 100800 6378751 1856 1856 1856 1856 0
546 20250325 100700 6378751 1856 1856 1856 1856 0
547 20250325 100600 6378751 1856 1856 1856 1856 0
548 20250325 100500 6378751 1856 1856 1856 1856 0
549 20250325 100400 6378751 1856 1856 1856 1856 0
550 20250325 100300 6378751 1856 1856 1856 1856 0
551 20250325 100200 6378751 1856 1856 1856 1856 0
552 20250325 100100 6378751 1856 1856 1856 1856 0
553 20250325 100000 6378751 1856 1856 1856 1856 0
554 20250325 095900 6378751 1856 1856 1856 1856 0
555 20250325 095800 6378751 1856 1856 1856 1856 0
556 20250325 095700 6378751 1856 1856 1856 1856 0
557 20250325 095600 6378751 1856 1856 1856 1856 0
558 20250325 095500 6378751 1856 1856 1856 1856 0
559 20250325 095400 6378751 1856 1856 1856 1856 0
560 20250325 095300 6378751 1856 1856 1856 1856 0
561 20250325 095200 6378751 1856 1856 1856 1856 0
562 20250325 095100 6378751 1856 1856 1856 1856 0
563 20250325 095000 6378751 1856 1856 1856 1856 0
564 20250325 094900 6378751 1856 1856 1856 1856 1
565 20250325 094800 6376895 1855 1855 1855 1855 0
566 20250325 094700 6376895 1855 1855 1855 1855 0
567 20250325 094600 6376895 1855 1855 1855 1855 0
568 20250325 094500 6376895 1855 1855 1855 1855 223
569 20250325 094400 5963230 1855 1855 1855 1855 0
570 20250325 094300 5963230 1855 1855 1855 1855 0
571 20250325 094200 5963230 1855 1855 1855 1855 0
572 20250325 094100 5963230 1855 1855 1855 1855 0
573 20250325 094000 5963230 1855 1855 1855 1855 30
574 20250325 093900 5907580 1855 1855 1855 1855 0
575 20250325 093800 5907580 1855 1855 1855 1855 0
576 20250325 093700 5907580 1855 1855 1855 1855 0
577 20250325 093600 5907580 1855 1855 1855 1855 0
578 20250325 093500 5907580 1855 1855 1855 1855 0
579 20250325 093400 5907580 1855 1855 1855 1855 0
580 20250325 093300 5907580 1855 1855 1855 1855 0
581 20250325 093200 5907580 1855 1855 1855 1855 0
582 20250325 093100 5907580 1855 1855 1855 1855 0
583 20250325 093000 5907580 1855 1855 1855 1855 0
584 20250325 092900 5907580 1855 1855 1855 1855 0
585 20250325 092800 5907580 1855 1856 1856 1855 83
586 20250325 092700 5753604 1853 1853 1853 1853 0
587 20250325 092600 5753604 1853 1853 1853 1853 0
588 20250325 092500 5753604 1853 1853 1853 1853 0
589 20250325 092400 5753604 1853 1853 1853 1853 0
590 20250325 092300 5753604 1853 1853 1853 1853 0
591 20250325 092200 5753604 1853 1853 1853 1853 0
592 20250325 092100 5753604 1853 1853 1853 1853 0
593 20250325 092000 5753604 1853 1855 1855 1853 283
594 20250325 091900 5228975 1855 1855 1855 1855 0
595 20250325 091800 5228975 1855 1855 1855 1855 0
596 20250325 091700 5228975 1855 1855 1855 1855 0
597 20250325 091600 5228975 1855 1855 1855 1855 0
598 20250325 091500 5228975 1855 1855 1855 1855 0
599 20250325 091400 5228975 1855 1855 1855 1855 0
600 20250325 091300 5228975 1855 1855 1855 1855 0
601 20250325 091200 5228975 1855 1855 1855 1855 1
602 20250325 091100 5227120 1865 1865 1865 1865 0
603 20250325 091000 5227120 1865 1865 1865 1865 0
604 20250325 090900 5227120 1865 1865 1865 1865 0
605 20250325 090800 5227120 1865 1865 1865 1865 0
606 20250325 090700 5227120 1865 1865 1865 1865 0
607 20250325 090600 5227120 1865 1865 1865 1865 0
608 20250325 090500 5227120 1865 1864 1865 1864 400
609 20250325 090400 4481320 1851 1851 1851 1851 0
610 20250325 090300 4481320 1851 1851 1851 1851 100
611 20250325 090200 4296220 1855 1855 1865 1855 101
612 20250325 090100 4108855 1855 1850 1855 1850 796
613 20250325 090000 2636250 1850 1850 1850 1850 1425

613
026910/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,191100,11531550,1856,1856,1856,1856,98
20250326,191000,11531550,1856,1856,1856,1856,0
20250326,190900,11531550,1856,1856,1856,1856,0
20250326,190800,11531550,1856,1856,1856,1856,0
20250326,190700,11531550,1856,1856,1856,1856,0
20250326,190600,11531550,1856,1856,1856,1856,0
20250326,190500,11531550,1856,1856,1856,1856,0
20250326,190400,11531550,1856,1856,1856,1856,0
20250326,190300,11531550,1856,1856,1856,1856,0
20250326,190200,11531550,1856,1856,1856,1856,0
20250326,190100,11531550,1856,1856,1856,1856,0
20250326,190000,11531550,1856,1856,1856,1856,0
20250326,185900,11531550,1856,1856,1856,1856,0
20250326,185800,11531550,1856,1856,1856,1856,0
20250326,185700,11531550,1856,1856,1856,1856,0
20250326,185600,11531550,1856,1856,1856,1856,0
20250326,185500,11531550,1856,1856,1856,1856,0
20250326,185400,11531550,1856,1856,1856,1856,0
20250326,185300,11531550,1856,1856,1856,1856,0
20250326,185200,11531550,1856,1856,1856,1856,0
20250326,185100,11531550,1856,1856,1856,1856,0
20250326,185000,11531550,1856,1856,1856,1856,0
20250326,184900,11531550,1856,1856,1856,1856,0
20250326,184800,11531550,1856,1856,1856,1856,0
20250326,184700,11531550,1856,1856,1856,1856,0
20250326,184600,11531550,1856,1856,1856,1856,0
20250326,184500,11531550,1856,1856,1856,1856,0
20250326,184400,11531550,1856,1856,1856,1856,0
20250326,184300,11531550,1856,1856,1856,1856,0
20250326,184200,11531550,1856,1856,1856,1856,0
20250326,184100,11531550,1856,1856,1856,1856,98
20250326,184000,11531550,1856,1856,1856,1856,0
20250326,183900,11531550,1856,1856,1856,1856,0
20250326,183800,11531550,1856,1856,1856,1856,0
20250326,183700,11531550,1856,1856,1856,1856,0
20250326,183600,11531550,1856,1856,1856,1856,0
20250326,183500,11531550,1856,1856,1856,1856,0
20250326,183400,11531550,1856,1856,1856,1856,0
20250326,183300,11531550,1856,1856,1856,1856,0
20250326,183200,11531550,1856,1856,1856,1856,0
20250326,183100,11531550,1856,1856,1856,1856,0
20250326,183000,11531550,1856,1856,1856,1856,0
20250326,182900,11531550,1856,1856,1856,1856,0
20250326,182800,11531550,1856,1856,1856,1856,0
20250326,182700,11531550,1856,1856,1856,1856,0
20250326,182600,11531550,1856,1856,1856,1856,0
20250326,182500,11531550,1856,1856,1856,1856,0
20250326,182400,11531550,1856,1856,1856,1856,0
20250326,182300,11531550,1856,1856,1856,1856,0
20250326,182200,11531550,1856,1856,1856,1856,0
20250326,182100,11531550,1856,1856,1856,1856,0
20250326,182000,11531550,1856,1856,1856,1856,0
20250326,181900,11531550,1856,1856,1856,1856,0
20250326,181800,11531550,1856,1856,1856,1856,0
20250326,181700,11531550,1856,1856,1856,1856,0
20250326,181600,11531550,1856,1856,1856,1856,0
20250326,181500,11531550,1856,1856,1856,1856,0
20250326,181400,11531550,1856,1856,1856,1856,0
20250326,181300,11531550,1856,1856,1856,1856,0
20250326,181200,11531550,1856,1856,1856,1856,0
20250326,181100,11531550,1856,1856,1856,1856,98
20250326,181000,11531550,1856,1856,1856,1856,0
20250326,180900,11531550,1856,1856,1856,1856,0
20250326,180800,11531550,1856,1856,1856,1856,0
20250326,180700,11531550,1856,1856,1856,1856,0
20250326,180600,11531550,1856,1856,1856,1856,0
20250326,180500,11531550,1856,1856,1856,1856,0
20250326,180400,11531550,1856,1856,1856,1856,0
20250326,180300,11531550,1856,1856,1856,1856,0
20250326,180200,11531550,1856,1856,1856,1856,0
20250326,180100,11531550,1856,1856,1856,1856,0
20250326,180000,11531550,1856,1856,1856,1856,0
20250326,175900,11531550,1856,1856,1856,1856,0
20250326,175800,11531550,1856,1856,1856,1856,0
20250326,175700,11531550,1856,1856,1856,1856,0
20250326,175600,11531550,1856,1856,1856,1856,0
20250326,175500,11531550,1856,1856,1856,1856,0
20250326,175400,11531550,1856,1856,1856,1856,0
20250326,175300,11531550,1856,1856,1856,1856,0
20250326,175200,11531550,1856,1856,1856,1856,0
20250326,175100,11531550,1856,1856,1856,1856,0
20250326,175000,11531550,1856,1856,1856,1856,0
20250326,174900,11531550,1856,1856,1856,1856,0
20250326,174800,11531550,1856,1856,1856,1856,0
20250326,174700,11531550,1856,1856,1856,1856,0
20250326,174600,11531550,1856,1856,1856,1856,0
20250326,174500,11531550,1856,1856,1856,1856,0
20250326,174400,11531550,1856,1856,1856,1856,0
20250326,174300,11531550,1856,1856,1856,1856,0
20250326,174200,11531550,1856,1856,1856,1856,0
20250326,174100,11531550,1856,1856,1856,1856,98
20250326,174000,11531550,1856,1856,1856,1856,0
20250326,173900,11531550,1856,1856,1856,1856,0
20250326,173800,11531550,1856,1856,1856,1856,0
20250326,173700,11531550,1856,1856,1856,1856,0
20250326,173600,11531550,1856,1856,1856,1856,0
20250326,173500,11531550,1856,1856,1856,1856,0
20250326,173400,11531550,1856,1856,1856,1856,0
20250326,173300,11531550,1856,1856,1856,1856,0
20250326,173200,11531550,1856,1856,1856,1856,0
20250326,173100,11531550,1856,1856,1856,1856,0
20250326,173000,11531550,1856,1856,1856,1856,0
20250326,172900,11531550,1856,1856,1856,1856,0
20250326,172800,11531550,1856,1856,1856,1856,0
20250326,172700,11531550,1856,1856,1856,1856,0
20250326,172600,11531550,1856,1856,1856,1856,0
20250326,172500,11531550,1856,1856,1856,1856,0
20250326,172400,11531550,1856,1856,1856,1856,0
20250326,172300,11531550,1856,1856,1856,1856,0
20250326,172200,11531550,1856,1856,1856,1856,0
20250326,172100,11531550,1856,1856,1856,1856,0
20250326,172000,11531550,1856,1856,1856,1856,0
20250326,171900,11531550,1856,1856,1856,1856,0
20250326,171800,11531550,1856,1856,1856,1856,0
20250326,171700,11531550,1856,1856,1856,1856,0
20250326,171600,11531550,1856,1856,1856,1856,0
20250326,171500,11531550,1856,1856,1856,1856,0
20250326,171400,11531550,1856,1856,1856,1856,0
20250326,171300,11531550,1856,1856,1856,1856,0
20250326,171200,11531550,1856,1856,1856,1856,0
20250326,171100,11531550,1856,1856,1856,1856,98
20250326,171000,11531550,1856,1856,1856,1856,0
20250326,170900,11531550,1856,1856,1856,1856,0
20250326,170800,11531550,1856,1856,1856,1856,0
20250326,170700,11531550,1856,1856,1856,1856,0
20250326,170600,11531550,1856,1856,1856,1856,0
20250326,170500,11531550,1856,1856,1856,1856,0
20250326,170400,11531550,1856,1856,1856,1856,0
20250326,170300,11531550,1856,1856,1856,1856,0
20250326,170200,11531550,1856,1856,1856,1856,0
20250326,170100,11531550,1856,1856,1856,1856,0
20250326,170000,11531550,1856,1856,1856,1856,0
20250326,165900,11531550,1856,1856,1856,1856,0
20250326,165800,11531550,1856,1856,1856,1856,0
20250326,165700,11531550,1856,1856,1856,1856,0
20250326,165600,11531550,1856,1856,1856,1856,0
20250326,165500,11531550,1856,1856,1856,1856,0
20250326,165400,11531550,1856,1856,1856,1856,0
20250326,165300,11531550,1856,1856,1856,1856,0
20250326,165200,11531550,1856,1856,1856,1856,0
20250326,165100,11531550,1856,1856,1856,1856,0
20250326,165000,11531550,1856,1856,1856,1856,0
20250326,164900,11531550,1856,1856,1856,1856,0
20250326,164800,11531550,1856,1856,1856,1856,0
20250326,164700,11531550,1856,1856,1856,1856,0
20250326,164600,11531550,1856,1856,1856,1856,0
20250326,164500,11531550,1856,1856,1856,1856,0
20250326,164400,11531550,1856,1856,1856,1856,0
20250326,164300,11531550,1856,1856,1856,1856,0
20250326,164200,11531550,1856,1856,1856,1856,0
20250326,164100,11531550,1856,1856,1856,1856,98
20250326,164000,11531550,1856,1856,1856,1856,0
20250326,163900,11531550,1856,1856,1856,1856,0
20250326,163800,11531550,1856,1856,1856,1856,0
20250326,163700,11531550,1856,1856,1856,1856,0
20250326,163600,11531550,1856,1856,1856,1856,0
20250326,163500,11531550,1856,1856,1856,1856,0
20250326,163400,11531550,1856,1856,1856,1856,0
20250326,163300,11531550,1856,1856,1856,1856,0
20250326,163200,11531550,1856,1856,1856,1856,0
20250326,163100,11531550,1856,1856,1856,1856,0
20250326,163000,11531550,1856,1856,1856,1856,0
20250326,162900,11531550,1856,1856,1856,1856,0
20250326,162800,11531550,1856,1856,1856,1856,0
20250326,162700,11531550,1856,1856,1856,1856,0
20250326,162600,11531550,1856,1856,1856,1856,0
20250326,162500,11531550,1856,1856,1856,1856,0
20250326,162400,11531550,1856,1856,1856,1856,0
20250326,162300,11531550,1856,1856,1856,1856,0
20250326,162200,11531550,1856,1856,1856,1856,0
20250326,162100,11531550,1856,1856,1856,1856,0
20250326,162000,11531550,1856,1856,1856,1856,0
20250326,161900,11531550,1856,1856,1856,1856,0
20250326,161800,11531550,1856,1856,1856,1856,0
20250326,161700,11531550,1856,1856,1856,1856,0
20250326,161600,11531550,1856,1856,1856,1856,0
20250326,161500,11531550,1856,1856,1856,1856,0
20250326,161400,11531550,1856,1856,1856,1856,0
20250326,161300,11531550,1856,1856,1856,1856,0
20250326,161200,11531550,1856,1856,1856,1856,0
20250326,161100,11531550,1856,1856,1856,1856,98
20250326,161000,11531550,1856,1856,1856,1856,0
20250326,160900,11531550,1856,1856,1856,1856,0
20250326,160800,11531550,1856,1856,1856,1856,0
20250326,160700,11531550,1856,1856,1856,1856,0
20250326,160600,11531550,1856,1856,1856,1856,0
20250326,160500,11531550,1856,1856,1856,1856,0
20250326,160400,11531550,1856,1856,1856,1856,0
20250326,160300,11531550,1856,1856,1856,1856,0
20250326,160200,11531550,1856,1856,1856,1856,0
20250326,160100,11531550,1856,1856,1856,1856,0
20250326,160000,11531550,1856,1856,1856,1856,0
20250326,155900,11531550,1856,1856,1856,1856,0
20250326,155800,11531550,1856,1856,1856,1856,0
20250326,155700,11531550,1856,1856,1856,1856,0
20250326,155600,11531550,1856,1856,1856,1856,0
20250326,155500,11531550,1856,1856,1856,1856,0
20250326,155400,11531550,1856,1856,1856,1856,0
20250326,155300,11531550,1856,1856,1856,1856,0
20250326,155200,11531550,1856,1856,1856,1856,0
20250326,155100,11531550,1856,1856,1856,1856,0
20250326,155000,11531550,1856,1856,1856,1856,0
20250326,154900,11531550,1856,1856,1856,1856,0
20250326,154800,11531550,1856,1856,1856,1856,0
20250326,154700,11531550,1856,1856,1856,1856,0
20250326,154600,11531550,1856,1856,1856,1856,0
20250326,154500,11531550,1856,1856,1856,1856,0
20250326,154400,11531550,1856,1856,1856,1856,0
20250326,154300,11531550,1856,1856,1856,1856,0
20250326,154200,11531550,1856,1856,1856,1856,0
20250326,154100,11531550,1856,1856,1856,1856,98
20250326,154000,11531550,1856,1856,1856,1856,0
20250326,153900,11531550,1856,1856,1856,1856,0
20250326,153800,11531550,1856,1856,1856,1856,0
20250326,153700,11531550,1856,1856,1856,1856,0
20250326,153600,11531550,1856,1856,1856,1856,0
20250326,153500,11531550,1856,1856,1856,1856,0
20250326,153400,11531550,1856,1856,1856,1856,0
20250326,153300,11531550,1856,1856,1856,1856,0
20250326,153200,11531550,1856,1856,1856,1856,0
20250326,153100,11531550,1856,1856,1856,1856,0
20250326,153000,11531550,1856,1856,1856,1856,98
20250326,152900,11349662,1856,1856,1856,1856,0
20250326,152800,11349662,1856,1856,1856,1856,0
20250326,152700,11349662,1856,1856,1856,1856,0
20250326,152600,11349662,1856,1856,1856,1856,0
20250326,152500,11349662,1856,1856,1856,1856,0
20250326,152400,11349662,1856,1856,1856,1856,0
20250326,152300,11349662,1856,1856,1856,1856,0
20250326,152200,11349662,1856,1856,1856,1856,0
20250326,152100,11349662,1856,1856,1856,1856,0
20250326,152000,11349662,1856,1856,1856,1856,0
20250326,151900,11349662,1856,1856,1856,1856,0
20250326,151800,11349662,1856,1856,1856,1856,0
20250326,151700,11349662,1856,1856,1856,1856,0
20250326,151600,11349662,1856,1856,1856,1856,0
20250326,151500,11349662,1856,1859,1859,1856,7
20250326,151400,11336652,1863,1863,1863,1863,0
20250326,151300,11336652,1863,1863,1863,1863,0
20250326,151200,11336652,1863,1863,1863,1863,0
20250326,151100,11336652,1863,1863,1863,1863,0
20250326,151000,11336652,1863,1863,1863,1863,2
20250326,150900,11332926,1863,1863,1863,1863,0
20250326,150800,11332926,1863,1863,1863,1863,0
20250326,150700,11332926,1863,1863,1863,1863,0
20250326,150600,11332926,1863,1863,1863,1863,0
20250326,150500,11332926,1863,1863,1863,1863,0
20250326,150400,11332926,1863,1863,1863,1863,0
20250326,150300,11332926,1863,1863,1863,1863,0
20250326,150200,11332926,1863,1863,1863,1863,0
20250326,150100,11332926,1863,1863,1863,1863,0
20250326,150000,11332926,1863,1863,1863,1863,0
20250326,145900,11332926,1863,1863,1863,1863,0
20250326,145800,11332926,1863,1863,1863,1863,0
20250326,145700,11332926,1863,1863,1863,1863,0
20250326,145600,11332926,1863,1855,1863,1855,1201
20250326,145500,9105063,1855,1855,1855,1855,0
20250326,145400,9105063,1855,1855,1855,1855,0
20250326,145300,9105063,1855,1855,1855,1855,0
20250326,145200,9105063,1855,1855,1855,1855,0
20250326,145100,9105063,1855,1855,1855,1855,0
20250326,145000,9105063,1855,1855,1855,1855,0
20250326,144900,9105063,1855,1855,1855,1855,0
20250326,144800,9105063,1855,1855,1855,1855,0
20250326,144700,9105063,1855,1855,1855,1855,0
20250326,144600,9105063,1855,1855,1855,1855,0
20250326,144500,9105063,1855,1855,1855,1855,0
20250326,144400,9105063,1855,1855,1855,1855,0
20250326,144300,9105063,1855,1855,1855,1855,0
20250326,144200,9105063,1855,1855,1855,1855,0
20250326,144100,9105063,1855,1855,1855,1855,0
20250326,144000,9105063,1855,1855,1855,1855,0
20250326,143900,9105063,1855,1855,1855,1855,0
20250326,143800,9105063,1855,1855,1855,1855,0
20250326,143700,9105063,1855,1855,1855,1855,0
20250326,143600,9105063,1855,1855,1855,1855,0
20250326,143500,9105063,1855,1855,1855,1855,0
20250326,143400,9105063,1855,1855,1855,1855,0
20250326,143300,9105063,1855,1855,1855,1855,0
20250326,143200,9105063,1855,1855,1855,1855,0
20250326,143100,9105063,1855,1855,1855,1855,0
20250326,143000,9105063,1855,1855,1855,1855,0
20250326,142900,9105063,1855,1855,1855,1855,0
20250326,142800,9105063,1855,1855,1855,1855,0
20250326,142700,9105063,1855,1855,1855,1855,0
20250326,142600,9105063,1855,1855,1855,1855,0
20250326,142500,9105063,1855,1855,1855,1855,0
20250326,142400,9105063,1855,1855,1855,1855,0
20250326,142300,9105063,1855,1855,1855,1855,0
20250326,142200,9105063,1855,1855,1855,1855,0
20250326,142100,9105063,1855,1855,1855,1855,0
20250326,142000,9105063,1855,1855,1855,1855,0
20250326,141900,9105063,1855,1855,1855,1855,0
20250326,141800,9105063,1855,1855,1855,1855,0
20250326,141700,9105063,1855,1855,1855,1855,0
20250326,141600,9105063,1855,1855,1855,1855,0
20250326,141500,9105063,1855,1855,1855,1855,0
20250326,141400,9105063,1855,1855,1855,1855,0
20250326,141300,9105063,1855,1855,1855,1855,0
20250326,141200,9105063,1855,1855,1855,1855,0
20250326,141100,9105063,1855,1855,1855,1855,0
20250326,141000,9105063,1855,1855,1855,1855,0
20250326,140900,9105063,1855,1855,1855,1855,0
20250326,140800,9105063,1855,1855,1855,1855,0
20250326,140700,9105063,1855,1855,1855,1855,0
20250326,140600,9105063,1855,1855,1855,1855,0
20250326,140500,9105063,1855,1855,1855,1855,0
20250326,140400,9105063,1855,1855,1855,1855,0
20250326,140300,9105063,1855,1855,1855,1855,0
20250326,140200,9105063,1855,1855,1855,1855,0
20250326,140100,9105063,1855,1855,1855,1855,0
20250326,140000,9105063,1855,1855,1855,1855,0
20250326,135900,9105063,1855,1855,1855,1855,0
20250326,135800,9105063,1855,1855,1855,1855,0
20250326,135700,9105063,1855,1855,1855,1855,0
20250326,135600,9105063,1855,1855,1855,1855,0
20250326,135500,9105063,1855,1855,1855,1855,0
20250326,135400,9105063,1855,1855,1855,1855,0
20250326,135300,9105063,1855,1855,1855,1855,0
20250326,135200,9105063,1855,1855,1855,1855,0
20250326,135100,9105063,1855,1855,1855,1855,0
20250326,135000,9105063,1855,1855,1855,1855,0
20250326,134900,9105063,1855,1855,1855,1855,0
20250326,134800,9105063,1855,1855,1855,1855,0
20250326,134700,9105063,1855,1855,1855,1855,121
20250326,134600,8880608,1855,1855,1855,1855,0
20250326,134500,8880608,1855,1855,1855,1855,0
20250326,134400,8880608,1855,1855,1855,1855,0
20250326,134300,8880608,1855,1855,1855,1855,0
20250326,134200,8880608,1855,1855,1855,1855,0
20250326,134100,8880608,1855,1855,1855,1855,0
20250326,134000,8880608,1855,1855,1855,1855,0
20250326,133900,8880608,1855,1855,1855,1855,0
20250326,133800,8880608,1855,1855,1855,1855,0
20250326,133700,8880608,1855,1855,1855,1855,0
20250326,133600,8880608,1855,1855,1855,1855,0
20250326,133500,8880608,1855,1855,1855,1855,20
20250326,133400,8843508,1855,1855,1855,1855,176
20250326,133300,8517028,1855,1855,1855,1855,0
20250326,133200,8517028,1855,1855,1855,1855,2
20250326,133100,8513318,1855,1855,1855,1855,2
20250326,133000,8509608,1855,1855,1855,1855,2
20250326,132900,8505898,1864,1864,1864,1864,0
20250326,132800,8505898,1864,1864,1864,1864,0
20250326,132700,8505898,1864,1864,1864,1864,0
20250326,132600,8505898,1864,1864,1864,1864,0
20250326,132500,8505898,1864,1864,1864,1864,0
20250326,132400,8505898,1864,1864,1864,1864,0
20250326,132300,8505898,1864,1864,1864,1864,0
20250326,132200,8505898,1864,1864,1864,1864,0
20250326,132100,8505898,1864,1864,1864,1864,0
20250326,132000,8505898,1864,1864,1864,1864,0
20250326,131900,8505898,1864,1864,1864,1864,0
20250326,131800,8505898,1864,1864,1864,1864,2
20250326,131700,8502170,1863,1863,1863,1863,0
20250326,131600,8502170,1863,1863,1863,1863,0
20250326,131500,8502170,1863,1863,1863,1863,0
20250326,131400,8502170,1863,1863,1863,1863,0
20250326,131300,8502170,1863,1863,1863,1863,0
20250326,131200,8502170,1863,1863,1863,1863,0
20250326,131100,8502170,1863,1863,1863,1863,0
20250326,131000,8502170,1863,1863,1863,1863,0
20250326,130900,8502170,1863,1863,1863,1863,0
20250326,130800,8502170,1863,1863,1863,1863,0
20250326,130700,8502170,1863,1863,1863,1863,0
20250326,130600,8502170,1863,1863,1863,1863,0
20250326,130500,8502170,1863,1863,1863,1863,0
20250326,130400,8502170,1863,1863,1863,1863,0
20250326,130300,8502170,1863,1863,1863,1863,0
20250326,130200,8502170,1863,1863,1863,1863,0
20250326,130100,8502170,1863,1863,1863,1863,0
20250326,130000,8502170,1863,1863,1863,1863,0
20250326,125900,8502170,1863,1863,1863,1863,0
20250326,125800,8502170,1863,1863,1863,1863,0
20250326,125700,8502170,1863,1863,1863,1863,0
20250326,125600,8502170,1863,1863,1863,1863,0
20250326,125500,8502170,1863,1863,1863,1863,0
20250326,125400,8502170,1863,1863,1863,1863,0
20250326,125300,8502170,1863,1863,1863,1863,0
20250326,125200,8502170,1863,1863,1863,1863,0
20250326,125100,8502170,1863,1863,1863,1863,0
20250326,125000,8502170,1863,1863,1863,1863,0
20250326,124900,8502170,1863,1863,1863,1863,52
20250326,124800,8405294,1863,1863,1863,1863,548
20250326,124700,7384370,1864,1864,1864,1864,0
20250326,124600,7384370,1864,1864,1864,1864,0
20250326,124500,7384370,1864,1864,1864,1864,0
20250326,124400,7384370,1864,1864,1864,1864,0
20250326,124300,7384370,1864,1864,1864,1864,0
20250326,124200,7384370,1864,1864,1864,1864,0
20250326,124100,7384370,1864,1864,1864,1864,0
20250326,124000,7384370,1864,1864,1864,1864,0
20250326,123900,7384370,1864,1864,1864,1864,0
20250326,123800,7384370,1864,1864,1864,1864,0
20250326,123700,7384370,1864,1864,1864,1864,0
20250326,123600,7384370,1864,1864,1864,1864,0
20250326,123500,7384370,1864,1864,1864,1864,0
20250326,123400,7384370,1864,1864,1864,1864,0
20250326,123300,7384370,1864,1864,1864,1864,0
20250326,123200,7384370,1864,1864,1864,1864,0
20250326,123100,7384370,1864,1864,1864,1864,0
20250326,123000,7384370,1864,1864,1864,1864,0
20250326,122900,7384370,1864,1864,1864,1864,0
20250326,122800,7384370,1864,1864,1864,1864,0
20250326,122700,7384370,1864,1864,1864,1864,0
20250326,122600,7384370,1864,1864,1864,1864,0
20250326,122500,7384370,1864,1864,1864,1864,2
20250326,122400,7380642,1864,1864,1864,1864,0
20250326,122300,7380642,1864,1864,1864,1864,0
20250326,122200,7380642,1864,1864,1864,1864,0
20250326,122100,7380642,1864,1864,1864,1864,0
20250326,122000,7380642,1864,1864,1864,1864,0
20250326,121900,7380642,1864,1864,1864,1864,0
20250326,121800,7380642,1864,1864,1864,1864,0
20250326,121700,7380642,1864,1864,1864,1864,0
20250326,121600,7380642,1864,1864,1864,1864,0
20250326,121500,7380642,1864,1864,1864,1864,0
20250326,121400,7380642,1864,1864,1864,1864,0
20250326,121300,7380642,1864,1864,1864,1864,0
20250326,121200,7380642,1864,1864,1864,1864,0
20250326,121100,7380642,1864,1864,1864,1864,0
20250326,121000,7380642,1864,1864,1864,1864,0
20250326,120900,7380642,1864,1864,1864,1864,0
20250326,120800,7380642,1864,1864,1864,1864,0
20250326,120700,7380642,1864,1864,1864,1864,0
20250326,120600,7380642,1864,1864,1864,1864,0
20250326,120500,7380642,1864,1864,1864,1864,0
20250326,120400,7380642,1864,1864,1864,1864,0
20250326,120300,7380642,1864,1864,1864,1864,0
20250326,120200,7380642,1864,1864,1864,1864,0
20250326,120100,7380642,1864,1864,1864,1864,0
20250326,120000,7380642,1864,1864,1864,1864,0
20250326,115900,7380642,1864,1864,1864,1864,0
20250326,115800,7380642,1864,1864,1864,1864,0
20250326,115700,7380642,1864,1864,1864,1864,0
20250326,115600,7380642,1864,1864,1864,1864,0
20250326,115500,7380642,1864,1864,1864,1864,0
20250326,115400,7380642,1864,1864,1864,1864,0
20250326,115300,7380642,1864,1864,1864,1864,0
20250326,115200,7380642,1864,1864,1864,1864,0
20250326,115100,7380642,1864,1864,1864,1864,0
20250326,115000,7380642,1864,1864,1864,1864,0
20250326,114900,7380642,1864,1864,1864,1864,0
20250326,114800,7380642,1864,1864,1864,1864,0
20250326,114700,7380642,1864,1864,1864,1864,0
20250326,114600,7380642,1864,1864,1864,1864,0
20250326,114500,7380642,1864,1864,1864,1864,0
20250326,114400,7380642,1864,1864,1864,1864,0
20250326,114300,7380642,1864,1864,1864,1864,0
20250326,114200,7380642,1864,1864,1864,1864,0
20250326,114100,7380642,1864,1864,1864,1864,0
20250326,114000,7380642,1864,1864,1864,1864,0
20250326,113900,7380642,1864,1864,1864,1864,0
20250326,113800,7380642,1864,1864,1864,1864,0
20250326,113700,7380642,1864,1864,1864,1864,0
20250326,113600,7380642,1864,1864,1864,1864,0
20250326,113500,7380642,1864,1864,1864,1864,0
20250326,113400,7380642,1864,1864,1864,1864,0
20250326,113300,7380642,1864,1864,1864,1864,0
20250326,113200,7380642,1864,1864,1864,1864,0
20250326,113100,7380642,1864,1864,1864,1864,0
20250326,113000,7380642,1864,1864,1864,1864,0
20250326,112900,7380642,1864,1864,1864,1864,0
20250326,112800,7380642,1864,1864,1864,1864,0
20250326,112700,7380642,1864,1864,1864,1864,0
20250326,112600,7380642,1864,1864,1864,1864,0
20250326,112500,7380642,1864,1864,1864,1864,0
20250326,112400,7380642,1864,1864,1864,1864,0
20250326,112300,7380642,1864,1864,1864,1864,0
20250326,112200,7380642,1864,1864,1864,1864,0
20250326,112100,7380642,1864,1864,1864,1864,0
20250326,112000,7380642,1864,1864,1864,1864,0
20250326,111900,7380642,1864,1864,1864,1864,0
20250326,111800,7380642,1864,1864,1864,1864,0
20250326,111700,7380642,1864,1864,1864,1864,0
20250326,111600,7380642,1864,1864,1864,1864,0
20250326,111500,7380642,1864,1864,1864,1864,0
20250326,111400,7380642,1864,1864,1864,1864,0
20250326,111300,7380642,1864,1864,1864,1864,0
20250326,111200,7380642,1864,1864,1864,1864,0
20250326,111100,7380642,1864,1864,1864,1864,0
20250326,111000,7380642,1864,1864,1864,1864,0
20250326,110900,7380642,1864,1864,1864,1864,0
20250326,110800,7380642,1864,1864,1864,1864,0
20250326,110700,7380642,1864,1864,1864,1864,0
20250326,110600,7380642,1864,1864,1864,1864,1
20250326,110500,7378778,1852,1852,1852,1852,0
20250326,110400,7378778,1852,1852,1852,1852,0
20250326,110300,7378778,1852,1852,1852,1852,0
20250326,110200,7378778,1852,1852,1852,1852,0
20250326,110100,7378778,1852,1852,1852,1852,0
20250326,110000,7378778,1852,1852,1852,1852,0
20250326,105900,7378778,1852,1852,1852,1852,0
20250326,105800,7378778,1852,1852,1852,1852,0
20250326,105700,7378778,1852,1852,1852,1852,0
20250326,105600,7378778,1852,1852,1852,1852,0
20250326,105500,7378778,1852,1852,1852,1852,0
20250326,105400,7378778,1852,1852,1852,1852,0
20250326,105300,7378778,1852,1852,1852,1852,0
20250326,105200,7378778,1852,1852,1852,1852,0
20250326,105100,7378778,1852,1852,1852,1852,0
20250326,105000,7378778,1852,1852,1852,1852,0
20250326,104900,7378778,1852,1852,1852,1852,0
20250326,104800,7378778,1852,1852,1852,1852,0
20250326,104700,7378778,1852,1852,1852,1852,0
20250326,104600,7378778,1852,1852,1852,1852,0
20250326,104500,7378778,1852,1852,1852,1852,0
20250326,104400,7378778,1852,1852,1852,1852,0
20250326,104300,7378778,1852,1852,1852,1852,0
20250326,104200,7378778,1852,1852,1852,1852,0
20250326,104100,7378778,1852,1852,1852,1852,0
20250326,104000,7378778,1852,1852,1852,1852,0
20250326,103900,7378778,1852,1852,1852,1852,0
20250326,103800,7378778,1852,1852,1852,1852,0
20250326,103700,7378778,1852,1852,1852,1852,0
20250326,103600,7378778,1852,1852,1852,1852,0
20250326,103500,7378778,1852,1852,1852,1852,0
20250326,103400,7378778,1852,1852,1852,1852,0
20250326,103300,7378778,1852,1852,1852,1852,0
20250326,103200,7378778,1852,1852,1852,1852,0
20250326,103100,7378778,1852,1852,1852,1852,0
20250326,103000,7378778,1852,1852,1852,1852,0
20250326,102900,7378778,1852,1852,1852,1852,0
20250326,102800,7378778,1852,1852,1852,1852,0
20250326,102700,7378778,1852,1852,1852,1852,0
20250326,102600,7378778,1852,1852,1852,1852,0
20250326,102500,7378778,1852,1852,1852,1852,0
20250326,102400,7378778,1852,1852,1852,1852,0
20250326,102300,7378778,1852,1853,1853,1852,10
20250326,102200,7360257,1853,1853,1853,1853,0
20250326,102100,7360257,1853,1853,1853,1853,0
20250326,102000,7360257,1853,1853,1853,1853,0
20250326,101900,7360257,1853,1853,1853,1853,0
20250326,101800,7360257,1853,1853,1853,1853,0
20250326,101700,7360257,1853,1853,1853,1853,0
20250326,101600,7360257,1853,1853,1853,1853,0
20250326,101500,7360257,1853,1853,1853,1853,0
20250326,101400,7360257,1853,1853,1853,1853,0
20250326,101300,7360257,1853,1853,1853,1853,0
20250326,101200,7360257,1853,1853,1853,1853,0
20250326,101100,7360257,1853,1853,1853,1853,1
20250326,101000,7358404,1864,1864,1864,1864,0
20250326,100900,7358404,1864,1864,1864,1864,0
20250326,100800,7358404,1864,1864,1864,1864,0
20250326,100700,7358404,1864,1864,1864,1864,0
20250326,100600,7358404,1864,1864,1864,1864,0
20250326,100500,7358404,1864,1864,1864,1864,0
20250326,100400,7358404,1864,1864,1864,1864,0
20250326,100300,7358404,1864,1864,1864,1864,0
20250326,100200,7358404,1864,1864,1864,1864,0
20250326,100100,7358404,1864,1864,1864,1864,0
20250326,100000,7358404,1864,1864,1864,1864,0
20250326,095900,7358404,1864,1864,1864,1864,0
20250326,095800,7358404,1864,1864,1864,1864,0
20250326,095700,7358404,1864,1864,1864,1864,0
20250326,095600,7358404,1864,1864,1864,1864,0
20250326,095500,7358404,1864,1864,1864,1864,0
20250326,095400,7358404,1864,1864,1864,1864,0
20250326,095300,7358404,1864,1864,1864,1864,0
20250326,095200,7358404,1864,1864,1864,1864,0
20250326,095100,7358404,1864,1864,1864,1864,0
20250326,095000,7358404,1864,1864,1864,1864,0
20250326,094900,7358404,1864,1864,1864,1864,0
20250326,094800,7358404,1864,1864,1864,1864,0
20250326,094700,7358404,1864,1864,1864,1864,0
20250326,094600,7358404,1864,1864,1864,1864,0
20250326,094500,7358404,1864,1864,1864,1864,0
20250326,094400,7358404,1864,1864,1864,1864,0
20250326,094300,7358404,1864,1864,1864,1864,0
20250326,094200,7358404,1864,1864,1864,1864,0
20250326,094100,7358404,1864,1864,1864,1864,0
20250326,094000,7358404,1864,1864,1864,1864,0
20250326,093900,7358404,1864,1864,1864,1864,0
20250326,093800,7358404,1864,1864,1864,1864,0
20250326,093700,7358404,1864,1864,1864,1864,0
20250326,093600,7358404,1864,1864,1864,1864,0
20250326,093500,7358404,1864,1864,1864,1864,0
20250326,093400,7358404,1864,1864,1864,1864,0
20250326,093300,7358404,1864,1864,1864,1864,0
20250326,093200,7358404,1864,1864,1864,1864,0
20250326,093100,7358404,1864,1864,1864,1864,0
20250326,093000,7358404,1864,1864,1864,1864,0
20250326,092900,7358404,1864,1864,1864,1864,0
20250326,092800,7358404,1864,1864,1864,1864,0
20250326,092700,7358404,1864,1864,1864,1864,0
20250326,092600,7358404,1864,1864,1864,1864,0
20250326,092500,7358404,1864,1864,1864,1864,0
20250326,092400,7358404,1864,1864,1864,1864,0
20250326,092300,7358404,1864,1864,1864,1864,0
20250326,092200,7358404,1864,1864,1864,1864,0
20250326,092100,7358404,1864,1864,1864,1864,0
20250326,092000,7358404,1864,1864,1864,1864,0
20250326,091900,7358404,1864,1864,1864,1864,0
20250326,091800,7358404,1864,1864,1864,1864,0
20250326,091700,7358404,1864,1864,1864,1864,0
20250326,091600,7358404,1864,1864,1864,1864,0
20250326,091500,7358404,1864,1864,1864,1864,0
20250326,091400,7358404,1864,1864,1864,1864,0
20250326,091300,7358404,1864,1864,1864,1864,0
20250326,091200,7358404,1864,1864,1864,1864,0
20250326,091100,7358404,1864,1861,1864,1861,2800
20250326,091000,2139267,1861,1861,1861,1861,0
20250326,090900,2139267,1861,1861,1861,1861,2
20250326,090800,2135545,1864,1864,1864,1864,0
20250326,090700,2135545,1864,1860,1864,1860,500
20250326,090600,1205036,1859,1859,1859,1859,0
20250326,090500,1205036,1859,1859,1859,1859,0
20250326,090400,1205036,1859,1859,1859,1859,0
20250326,090300,1205036,1859,1859,1859,1859,0
20250326,090200,1205036,1859,1849,1859,1848,49
20250326,090100,1113966,1850,1861,1861,1850,350
20250326,090000,464136,1864,1864,1864,1864,249
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 191100 11531550 1856 1856 1856 1856 98
3 20250326 191000 11531550 1856 1856 1856 1856 0
4 20250326 190900 11531550 1856 1856 1856 1856 0
5 20250326 190800 11531550 1856 1856 1856 1856 0
6 20250326 190700 11531550 1856 1856 1856 1856 0
7 20250326 190600 11531550 1856 1856 1856 1856 0
8 20250326 190500 11531550 1856 1856 1856 1856 0
9 20250326 190400 11531550 1856 1856 1856 1856 0
10 20250326 190300 11531550 1856 1856 1856 1856 0
11 20250326 190200 11531550 1856 1856 1856 1856 0
12 20250326 190100 11531550 1856 1856 1856 1856 0
13 20250326 190000 11531550 1856 1856 1856 1856 0
14 20250326 185900 11531550 1856 1856 1856 1856 0
15 20250326 185800 11531550 1856 1856 1856 1856 0
16 20250326 185700 11531550 1856 1856 1856 1856 0
17 20250326 185600 11531550 1856 1856 1856 1856 0
18 20250326 185500 11531550 1856 1856 1856 1856 0
19 20250326 185400 11531550 1856 1856 1856 1856 0
20 20250326 185300 11531550 1856 1856 1856 1856 0
21 20250326 185200 11531550 1856 1856 1856 1856 0
22 20250326 185100 11531550 1856 1856 1856 1856 0
23 20250326 185000 11531550 1856 1856 1856 1856 0
24 20250326 184900 11531550 1856 1856 1856 1856 0
25 20250326 184800 11531550 1856 1856 1856 1856 0
26 20250326 184700 11531550 1856 1856 1856 1856 0
27 20250326 184600 11531550 1856 1856 1856 1856 0
28 20250326 184500 11531550 1856 1856 1856 1856 0
29 20250326 184400 11531550 1856 1856 1856 1856 0
30 20250326 184300 11531550 1856 1856 1856 1856 0
31 20250326 184200 11531550 1856 1856 1856 1856 0
32 20250326 184100 11531550 1856 1856 1856 1856 98
33 20250326 184000 11531550 1856 1856 1856 1856 0
34 20250326 183900 11531550 1856 1856 1856 1856 0
35 20250326 183800 11531550 1856 1856 1856 1856 0
36 20250326 183700 11531550 1856 1856 1856 1856 0
37 20250326 183600 11531550 1856 1856 1856 1856 0
38 20250326 183500 11531550 1856 1856 1856 1856 0
39 20250326 183400 11531550 1856 1856 1856 1856 0
40 20250326 183300 11531550 1856 1856 1856 1856 0
41 20250326 183200 11531550 1856 1856 1856 1856 0
42 20250326 183100 11531550 1856 1856 1856 1856 0
43 20250326 183000 11531550 1856 1856 1856 1856 0
44 20250326 182900 11531550 1856 1856 1856 1856 0
45 20250326 182800 11531550 1856 1856 1856 1856 0
46 20250326 182700 11531550 1856 1856 1856 1856 0
47 20250326 182600 11531550 1856 1856 1856 1856 0
48 20250326 182500 11531550 1856 1856 1856 1856 0
49 20250326 182400 11531550 1856 1856 1856 1856 0
50 20250326 182300 11531550 1856 1856 1856 1856 0
51 20250326 182200 11531550 1856 1856 1856 1856 0
52 20250326 182100 11531550 1856 1856 1856 1856 0
53 20250326 182000 11531550 1856 1856 1856 1856 0
54 20250326 181900 11531550 1856 1856 1856 1856 0
55 20250326 181800 11531550 1856 1856 1856 1856 0
56 20250326 181700 11531550 1856 1856 1856 1856 0
57 20250326 181600 11531550 1856 1856 1856 1856 0
58 20250326 181500 11531550 1856 1856 1856 1856 0
59 20250326 181400 11531550 1856 1856 1856 1856 0
60 20250326 181300 11531550 1856 1856 1856 1856 0
61 20250326 181200 11531550 1856 1856 1856 1856 0
62 20250326 181100 11531550 1856 1856 1856 1856 98
63 20250326 181000 11531550 1856 1856 1856 1856 0
64 20250326 180900 11531550 1856 1856 1856 1856 0
65 20250326 180800 11531550 1856 1856 1856 1856 0
66 20250326 180700 11531550 1856 1856 1856 1856 0
67 20250326 180600 11531550 1856 1856 1856 1856 0
68 20250326 180500 11531550 1856 1856 1856 1856 0
69 20250326 180400 11531550 1856 1856 1856 1856 0
70 20250326 180300 11531550 1856 1856 1856 1856 0
71 20250326 180200 11531550 1856 1856 1856 1856 0
72 20250326 180100 11531550 1856 1856 1856 1856 0
73 20250326 180000 11531550 1856 1856 1856 1856 0
74 20250326 175900 11531550 1856 1856 1856 1856 0
75 20250326 175800 11531550 1856 1856 1856 1856 0
76 20250326 175700 11531550 1856 1856 1856 1856 0
77 20250326 175600 11531550 1856 1856 1856 1856 0
78 20250326 175500 11531550 1856 1856 1856 1856 0
79 20250326 175400 11531550 1856 1856 1856 1856 0
80 20250326 175300 11531550 1856 1856 1856 1856 0
81 20250326 175200 11531550 1856 1856 1856 1856 0
82 20250326 175100 11531550 1856 1856 1856 1856 0
83 20250326 175000 11531550 1856 1856 1856 1856 0
84 20250326 174900 11531550 1856 1856 1856 1856 0
85 20250326 174800 11531550 1856 1856 1856 1856 0
86 20250326 174700 11531550 1856 1856 1856 1856 0
87 20250326 174600 11531550 1856 1856 1856 1856 0
88 20250326 174500 11531550 1856 1856 1856 1856 0
89 20250326 174400 11531550 1856 1856 1856 1856 0
90 20250326 174300 11531550 1856 1856 1856 1856 0
91 20250326 174200 11531550 1856 1856 1856 1856 0
92 20250326 174100 11531550 1856 1856 1856 1856 98
93 20250326 174000 11531550 1856 1856 1856 1856 0
94 20250326 173900 11531550 1856 1856 1856 1856 0
95 20250326 173800 11531550 1856 1856 1856 1856 0
96 20250326 173700 11531550 1856 1856 1856 1856 0
97 20250326 173600 11531550 1856 1856 1856 1856 0
98 20250326 173500 11531550 1856 1856 1856 1856 0
99 20250326 173400 11531550 1856 1856 1856 1856 0
100 20250326 173300 11531550 1856 1856 1856 1856 0
101 20250326 173200 11531550 1856 1856 1856 1856 0
102 20250326 173100 11531550 1856 1856 1856 1856 0
103 20250326 173000 11531550 1856 1856 1856 1856 0
104 20250326 172900 11531550 1856 1856 1856 1856 0
105 20250326 172800 11531550 1856 1856 1856 1856 0
106 20250326 172700 11531550 1856 1856 1856 1856 0
107 20250326 172600 11531550 1856 1856 1856 1856 0
108 20250326 172500 11531550 1856 1856 1856 1856 0
109 20250326 172400 11531550 1856 1856 1856 1856 0
110 20250326 172300 11531550 1856 1856 1856 1856 0
111 20250326 172200 11531550 1856 1856 1856 1856 0
112 20250326 172100 11531550 1856 1856 1856 1856 0
113 20250326 172000 11531550 1856 1856 1856 1856 0
114 20250326 171900 11531550 1856 1856 1856 1856 0
115 20250326 171800 11531550 1856 1856 1856 1856 0
116 20250326 171700 11531550 1856 1856 1856 1856 0
117 20250326 171600 11531550 1856 1856 1856 1856 0
118 20250326 171500 11531550 1856 1856 1856 1856 0
119 20250326 171400 11531550 1856 1856 1856 1856 0
120 20250326 171300 11531550 1856 1856 1856 1856 0
121 20250326 171200 11531550 1856 1856 1856 1856 0
122 20250326 171100 11531550 1856 1856 1856 1856 98
123 20250326 171000 11531550 1856 1856 1856 1856 0
124 20250326 170900 11531550 1856 1856 1856 1856 0
125 20250326 170800 11531550 1856 1856 1856 1856 0
126 20250326 170700 11531550 1856 1856 1856 1856 0
127 20250326 170600 11531550 1856 1856 1856 1856 0
128 20250326 170500 11531550 1856 1856 1856 1856 0
129 20250326 170400 11531550 1856 1856 1856 1856 0
130 20250326 170300 11531550 1856 1856 1856 1856 0
131 20250326 170200 11531550 1856 1856 1856 1856 0
132 20250326 170100 11531550 1856 1856 1856 1856 0
133 20250326 170000 11531550 1856 1856 1856 1856 0
134 20250326 165900 11531550 1856 1856 1856 1856 0
135 20250326 165800 11531550 1856 1856 1856 1856 0
136 20250326 165700 11531550 1856 1856 1856 1856 0
137 20250326 165600 11531550 1856 1856 1856 1856 0
138 20250326 165500 11531550 1856 1856 1856 1856 0
139 20250326 165400 11531550 1856 1856 1856 1856 0
140 20250326 165300 11531550 1856 1856 1856 1856 0
141 20250326 165200 11531550 1856 1856 1856 1856 0
142 20250326 165100 11531550 1856 1856 1856 1856 0
143 20250326 165000 11531550 1856 1856 1856 1856 0
144 20250326 164900 11531550 1856 1856 1856 1856 0
145 20250326 164800 11531550 1856 1856 1856 1856 0
146 20250326 164700 11531550 1856 1856 1856 1856 0
147 20250326 164600 11531550 1856 1856 1856 1856 0
148 20250326 164500 11531550 1856 1856 1856 1856 0
149 20250326 164400 11531550 1856 1856 1856 1856 0
150 20250326 164300 11531550 1856 1856 1856 1856 0
151 20250326 164200 11531550 1856 1856 1856 1856 0
152 20250326 164100 11531550 1856 1856 1856 1856 98
153 20250326 164000 11531550 1856 1856 1856 1856 0
154 20250326 163900 11531550 1856 1856 1856 1856 0
155 20250326 163800 11531550 1856 1856 1856 1856 0
156 20250326 163700 11531550 1856 1856 1856 1856 0
157 20250326 163600 11531550 1856 1856 1856 1856 0
158 20250326 163500 11531550 1856 1856 1856 1856 0
159 20250326 163400 11531550 1856 1856 1856 1856 0
160 20250326 163300 11531550 1856 1856 1856 1856 0
161 20250326 163200 11531550 1856 1856 1856 1856 0
162 20250326 163100 11531550 1856 1856 1856 1856 0
163 20250326 163000 11531550 1856 1856 1856 1856 0
164 20250326 162900 11531550 1856 1856 1856 1856 0
165 20250326 162800 11531550 1856 1856 1856 1856 0
166 20250326 162700 11531550 1856 1856 1856 1856 0
167 20250326 162600 11531550 1856 1856 1856 1856 0
168 20250326 162500 11531550 1856 1856 1856 1856 0
169 20250326 162400 11531550 1856 1856 1856 1856 0
170 20250326 162300 11531550 1856 1856 1856 1856 0
171 20250326 162200 11531550 1856 1856 1856 1856 0
172 20250326 162100 11531550 1856 1856 1856 1856 0
173 20250326 162000 11531550 1856 1856 1856 1856 0
174 20250326 161900 11531550 1856 1856 1856 1856 0
175 20250326 161800 11531550 1856 1856 1856 1856 0
176 20250326 161700 11531550 1856 1856 1856 1856 0
177 20250326 161600 11531550 1856 1856 1856 1856 0
178 20250326 161500 11531550 1856 1856 1856 1856 0
179 20250326 161400 11531550 1856 1856 1856 1856 0
180 20250326 161300 11531550 1856 1856 1856 1856 0
181 20250326 161200 11531550 1856 1856 1856 1856 0
182 20250326 161100 11531550 1856 1856 1856 1856 98
183 20250326 161000 11531550 1856 1856 1856 1856 0
184 20250326 160900 11531550 1856 1856 1856 1856 0
185 20250326 160800 11531550 1856 1856 1856 1856 0
186 20250326 160700 11531550 1856 1856 1856 1856 0
187 20250326 160600 11531550 1856 1856 1856 1856 0
188 20250326 160500 11531550 1856 1856 1856 1856 0
189 20250326 160400 11531550 1856 1856 1856 1856 0
190 20250326 160300 11531550 1856 1856 1856 1856 0
191 20250326 160200 11531550 1856 1856 1856 1856 0
192 20250326 160100 11531550 1856 1856 1856 1856 0
193 20250326 160000 11531550 1856 1856 1856 1856 0
194 20250326 155900 11531550 1856 1856 1856 1856 0
195 20250326 155800 11531550 1856 1856 1856 1856 0
196 20250326 155700 11531550 1856 1856 1856 1856 0
197 20250326 155600 11531550 1856 1856 1856 1856 0
198 20250326 155500 11531550 1856 1856 1856 1856 0
199 20250326 155400 11531550 1856 1856 1856 1856 0
200 20250326 155300 11531550 1856 1856 1856 1856 0
201 20250326 155200 11531550 1856 1856 1856 1856 0
202 20250326 155100 11531550 1856 1856 1856 1856 0
203 20250326 155000 11531550 1856 1856 1856 1856 0
204 20250326 154900 11531550 1856 1856 1856 1856 0
205 20250326 154800 11531550 1856 1856 1856 1856 0
206 20250326 154700 11531550 1856 1856 1856 1856 0
207 20250326 154600 11531550 1856 1856 1856 1856 0
208 20250326 154500 11531550 1856 1856 1856 1856 0
209 20250326 154400 11531550 1856 1856 1856 1856 0
210 20250326 154300 11531550 1856 1856 1856 1856 0
211 20250326 154200 11531550 1856 1856 1856 1856 0
212 20250326 154100 11531550 1856 1856 1856 1856 98
213 20250326 154000 11531550 1856 1856 1856 1856 0
214 20250326 153900 11531550 1856 1856 1856 1856 0
215 20250326 153800 11531550 1856 1856 1856 1856 0
216 20250326 153700 11531550 1856 1856 1856 1856 0
217 20250326 153600 11531550 1856 1856 1856 1856 0
218 20250326 153500 11531550 1856 1856 1856 1856 0
219 20250326 153400 11531550 1856 1856 1856 1856 0
220 20250326 153300 11531550 1856 1856 1856 1856 0
221 20250326 153200 11531550 1856 1856 1856 1856 0
222 20250326 153100 11531550 1856 1856 1856 1856 0
223 20250326 153000 11531550 1856 1856 1856 1856 98
224 20250326 152900 11349662 1856 1856 1856 1856 0
225 20250326 152800 11349662 1856 1856 1856 1856 0
226 20250326 152700 11349662 1856 1856 1856 1856 0
227 20250326 152600 11349662 1856 1856 1856 1856 0
228 20250326 152500 11349662 1856 1856 1856 1856 0
229 20250326 152400 11349662 1856 1856 1856 1856 0
230 20250326 152300 11349662 1856 1856 1856 1856 0
231 20250326 152200 11349662 1856 1856 1856 1856 0
232 20250326 152100 11349662 1856 1856 1856 1856 0
233 20250326 152000 11349662 1856 1856 1856 1856 0
234 20250326 151900 11349662 1856 1856 1856 1856 0
235 20250326 151800 11349662 1856 1856 1856 1856 0
236 20250326 151700 11349662 1856 1856 1856 1856 0
237 20250326 151600 11349662 1856 1856 1856 1856 0
238 20250326 151500 11349662 1856 1859 1859 1856 7
239 20250326 151400 11336652 1863 1863 1863 1863 0
240 20250326 151300 11336652 1863 1863 1863 1863 0
241 20250326 151200 11336652 1863 1863 1863 1863 0
242 20250326 151100 11336652 1863 1863 1863 1863 0
243 20250326 151000 11336652 1863 1863 1863 1863 2
244 20250326 150900 11332926 1863 1863 1863 1863 0
245 20250326 150800 11332926 1863 1863 1863 1863 0
246 20250326 150700 11332926 1863 1863 1863 1863 0
247 20250326 150600 11332926 1863 1863 1863 1863 0
248 20250326 150500 11332926 1863 1863 1863 1863 0
249 20250326 150400 11332926 1863 1863 1863 1863 0
250 20250326 150300 11332926 1863 1863 1863 1863 0
251 20250326 150200 11332926 1863 1863 1863 1863 0
252 20250326 150100 11332926 1863 1863 1863 1863 0
253 20250326 150000 11332926 1863 1863 1863 1863 0
254 20250326 145900 11332926 1863 1863 1863 1863 0
255 20250326 145800 11332926 1863 1863 1863 1863 0
256 20250326 145700 11332926 1863 1863 1863 1863 0
257 20250326 145600 11332926 1863 1855 1863 1855 1201
258 20250326 145500 9105063 1855 1855 1855 1855 0
259 20250326 145400 9105063 1855 1855 1855 1855 0
260 20250326 145300 9105063 1855 1855 1855 1855 0
261 20250326 145200 9105063 1855 1855 1855 1855 0
262 20250326 145100 9105063 1855 1855 1855 1855 0
263 20250326 145000 9105063 1855 1855 1855 1855 0
264 20250326 144900 9105063 1855 1855 1855 1855 0
265 20250326 144800 9105063 1855 1855 1855 1855 0
266 20250326 144700 9105063 1855 1855 1855 1855 0
267 20250326 144600 9105063 1855 1855 1855 1855 0
268 20250326 144500 9105063 1855 1855 1855 1855 0
269 20250326 144400 9105063 1855 1855 1855 1855 0
270 20250326 144300 9105063 1855 1855 1855 1855 0
271 20250326 144200 9105063 1855 1855 1855 1855 0
272 20250326 144100 9105063 1855 1855 1855 1855 0
273 20250326 144000 9105063 1855 1855 1855 1855 0
274 20250326 143900 9105063 1855 1855 1855 1855 0
275 20250326 143800 9105063 1855 1855 1855 1855 0
276 20250326 143700 9105063 1855 1855 1855 1855 0
277 20250326 143600 9105063 1855 1855 1855 1855 0
278 20250326 143500 9105063 1855 1855 1855 1855 0
279 20250326 143400 9105063 1855 1855 1855 1855 0
280 20250326 143300 9105063 1855 1855 1855 1855 0
281 20250326 143200 9105063 1855 1855 1855 1855 0
282 20250326 143100 9105063 1855 1855 1855 1855 0
283 20250326 143000 9105063 1855 1855 1855 1855 0
284 20250326 142900 9105063 1855 1855 1855 1855 0
285 20250326 142800 9105063 1855 1855 1855 1855 0
286 20250326 142700 9105063 1855 1855 1855 1855 0
287 20250326 142600 9105063 1855 1855 1855 1855 0
288 20250326 142500 9105063 1855 1855 1855 1855 0
289 20250326 142400 9105063 1855 1855 1855 1855 0
290 20250326 142300 9105063 1855 1855 1855 1855 0
291 20250326 142200 9105063 1855 1855 1855 1855 0
292 20250326 142100 9105063 1855 1855 1855 1855 0
293 20250326 142000 9105063 1855 1855 1855 1855 0
294 20250326 141900 9105063 1855 1855 1855 1855 0
295 20250326 141800 9105063 1855 1855 1855 1855 0
296 20250326 141700 9105063 1855 1855 1855 1855 0
297 20250326 141600 9105063 1855 1855 1855 1855 0
298 20250326 141500 9105063 1855 1855 1855 1855 0
299 20250326 141400 9105063 1855 1855 1855 1855 0
300 20250326 141300 9105063 1855 1855 1855 1855 0
301 20250326 141200 9105063 1855 1855 1855 1855 0
302 20250326 141100 9105063 1855 1855 1855 1855 0
303 20250326 141000 9105063 1855 1855 1855 1855 0
304 20250326 140900 9105063 1855 1855 1855 1855 0
305 20250326 140800 9105063 1855 1855 1855 1855 0
306 20250326 140700 9105063 1855 1855 1855 1855 0
307 20250326 140600 9105063 1855 1855 1855 1855 0
308 20250326 140500 9105063 1855 1855 1855 1855 0
309 20250326 140400 9105063 1855 1855 1855 1855 0
310 20250326 140300 9105063 1855 1855 1855 1855 0
311 20250326 140200 9105063 1855 1855 1855 1855 0
312 20250326 140100 9105063 1855 1855 1855 1855 0
313 20250326 140000 9105063 1855 1855 1855 1855 0
314 20250326 135900 9105063 1855 1855 1855 1855 0
315 20250326 135800 9105063 1855 1855 1855 1855 0
316 20250326 135700 9105063 1855 1855 1855 1855 0
317 20250326 135600 9105063 1855 1855 1855 1855 0
318 20250326 135500 9105063 1855 1855 1855 1855 0
319 20250326 135400 9105063 1855 1855 1855 1855 0
320 20250326 135300 9105063 1855 1855 1855 1855 0
321 20250326 135200 9105063 1855 1855 1855 1855 0
322 20250326 135100 9105063 1855 1855 1855 1855 0
323 20250326 135000 9105063 1855 1855 1855 1855 0
324 20250326 134900 9105063 1855 1855 1855 1855 0
325 20250326 134800 9105063 1855 1855 1855 1855 0
326 20250326 134700 9105063 1855 1855 1855 1855 121
327 20250326 134600 8880608 1855 1855 1855 1855 0
328 20250326 134500 8880608 1855 1855 1855 1855 0
329 20250326 134400 8880608 1855 1855 1855 1855 0
330 20250326 134300 8880608 1855 1855 1855 1855 0
331 20250326 134200 8880608 1855 1855 1855 1855 0
332 20250326 134100 8880608 1855 1855 1855 1855 0
333 20250326 134000 8880608 1855 1855 1855 1855 0
334 20250326 133900 8880608 1855 1855 1855 1855 0
335 20250326 133800 8880608 1855 1855 1855 1855 0
336 20250326 133700 8880608 1855 1855 1855 1855 0
337 20250326 133600 8880608 1855 1855 1855 1855 0
338 20250326 133500 8880608 1855 1855 1855 1855 20
339 20250326 133400 8843508 1855 1855 1855 1855 176
340 20250326 133300 8517028 1855 1855 1855 1855 0
341 20250326 133200 8517028 1855 1855 1855 1855 2
342 20250326 133100 8513318 1855 1855 1855 1855 2
343 20250326 133000 8509608 1855 1855 1855 1855 2
344 20250326 132900 8505898 1864 1864 1864 1864 0
345 20250326 132800 8505898 1864 1864 1864 1864 0
346 20250326 132700 8505898 1864 1864 1864 1864 0
347 20250326 132600 8505898 1864 1864 1864 1864 0
348 20250326 132500 8505898 1864 1864 1864 1864 0
349 20250326 132400 8505898 1864 1864 1864 1864 0
350 20250326 132300 8505898 1864 1864 1864 1864 0
351 20250326 132200 8505898 1864 1864 1864 1864 0
352 20250326 132100 8505898 1864 1864 1864 1864 0
353 20250326 132000 8505898 1864 1864 1864 1864 0
354 20250326 131900 8505898 1864 1864 1864 1864 0
355 20250326 131800 8505898 1864 1864 1864 1864 2
356 20250326 131700 8502170 1863 1863 1863 1863 0
357 20250326 131600 8502170 1863 1863 1863 1863 0
358 20250326 131500 8502170 1863 1863 1863 1863 0
359 20250326 131400 8502170 1863 1863 1863 1863 0
360 20250326 131300 8502170 1863 1863 1863 1863 0
361 20250326 131200 8502170 1863 1863 1863 1863 0
362 20250326 131100 8502170 1863 1863 1863 1863 0
363 20250326 131000 8502170 1863 1863 1863 1863 0
364 20250326 130900 8502170 1863 1863 1863 1863 0
365 20250326 130800 8502170 1863 1863 1863 1863 0
366 20250326 130700 8502170 1863 1863 1863 1863 0
367 20250326 130600 8502170 1863 1863 1863 1863 0
368 20250326 130500 8502170 1863 1863 1863 1863 0
369 20250326 130400 8502170 1863 1863 1863 1863 0
370 20250326 130300 8502170 1863 1863 1863 1863 0
371 20250326 130200 8502170 1863 1863 1863 1863 0
372 20250326 130100 8502170 1863 1863 1863 1863 0
373 20250326 130000 8502170 1863 1863 1863 1863 0
374 20250326 125900 8502170 1863 1863 1863 1863 0
375 20250326 125800 8502170 1863 1863 1863 1863 0
376 20250326 125700 8502170 1863 1863 1863 1863 0
377 20250326 125600 8502170 1863 1863 1863 1863 0
378 20250326 125500 8502170 1863 1863 1863 1863 0
379 20250326 125400 8502170 1863 1863 1863 1863 0
380 20250326 125300 8502170 1863 1863 1863 1863 0
381 20250326 125200 8502170 1863 1863 1863 1863 0
382 20250326 125100 8502170 1863 1863 1863 1863 0
383 20250326 125000 8502170 1863 1863 1863 1863 0
384 20250326 124900 8502170 1863 1863 1863 1863 52
385 20250326 124800 8405294 1863 1863 1863 1863 548
386 20250326 124700 7384370 1864 1864 1864 1864 0
387 20250326 124600 7384370 1864 1864 1864 1864 0
388 20250326 124500 7384370 1864 1864 1864 1864 0
389 20250326 124400 7384370 1864 1864 1864 1864 0
390 20250326 124300 7384370 1864 1864 1864 1864 0
391 20250326 124200 7384370 1864 1864 1864 1864 0
392 20250326 124100 7384370 1864 1864 1864 1864 0
393 20250326 124000 7384370 1864 1864 1864 1864 0
394 20250326 123900 7384370 1864 1864 1864 1864 0
395 20250326 123800 7384370 1864 1864 1864 1864 0
396 20250326 123700 7384370 1864 1864 1864 1864 0
397 20250326 123600 7384370 1864 1864 1864 1864 0
398 20250326 123500 7384370 1864 1864 1864 1864 0
399 20250326 123400 7384370 1864 1864 1864 1864 0
400 20250326 123300 7384370 1864 1864 1864 1864 0
401 20250326 123200 7384370 1864 1864 1864 1864 0
402 20250326 123100 7384370 1864 1864 1864 1864 0
403 20250326 123000 7384370 1864 1864 1864 1864 0
404 20250326 122900 7384370 1864 1864 1864 1864 0
405 20250326 122800 7384370 1864 1864 1864 1864 0
406 20250326 122700 7384370 1864 1864 1864 1864 0
407 20250326 122600 7384370 1864 1864 1864 1864 0
408 20250326 122500 7384370 1864 1864 1864 1864 2
409 20250326 122400 7380642 1864 1864 1864 1864 0
410 20250326 122300 7380642 1864 1864 1864 1864 0
411 20250326 122200 7380642 1864 1864 1864 1864 0
412 20250326 122100 7380642 1864 1864 1864 1864 0
413 20250326 122000 7380642 1864 1864 1864 1864 0
414 20250326 121900 7380642 1864 1864 1864 1864 0
415 20250326 121800 7380642 1864 1864 1864 1864 0
416 20250326 121700 7380642 1864 1864 1864 1864 0
417 20250326 121600 7380642 1864 1864 1864 1864 0
418 20250326 121500 7380642 1864 1864 1864 1864 0
419 20250326 121400 7380642 1864 1864 1864 1864 0
420 20250326 121300 7380642 1864 1864 1864 1864 0
421 20250326 121200 7380642 1864 1864 1864 1864 0
422 20250326 121100 7380642 1864 1864 1864 1864 0
423 20250326 121000 7380642 1864 1864 1864 1864 0
424 20250326 120900 7380642 1864 1864 1864 1864 0
425 20250326 120800 7380642 1864 1864 1864 1864 0
426 20250326 120700 7380642 1864 1864 1864 1864 0
427 20250326 120600 7380642 1864 1864 1864 1864 0
428 20250326 120500 7380642 1864 1864 1864 1864 0
429 20250326 120400 7380642 1864 1864 1864 1864 0
430 20250326 120300 7380642 1864 1864 1864 1864 0
431 20250326 120200 7380642 1864 1864 1864 1864 0
432 20250326 120100 7380642 1864 1864 1864 1864 0
433 20250326 120000 7380642 1864 1864 1864 1864 0
434 20250326 115900 7380642 1864 1864 1864 1864 0
435 20250326 115800 7380642 1864 1864 1864 1864 0
436 20250326 115700 7380642 1864 1864 1864 1864 0
437 20250326 115600 7380642 1864 1864 1864 1864 0
438 20250326 115500 7380642 1864 1864 1864 1864 0
439 20250326 115400 7380642 1864 1864 1864 1864 0
440 20250326 115300 7380642 1864 1864 1864 1864 0
441 20250326 115200 7380642 1864 1864 1864 1864 0
442 20250326 115100 7380642 1864 1864 1864 1864 0
443 20250326 115000 7380642 1864 1864 1864 1864 0
444 20250326 114900 7380642 1864 1864 1864 1864 0
445 20250326 114800 7380642 1864 1864 1864 1864 0
446 20250326 114700 7380642 1864 1864 1864 1864 0
447 20250326 114600 7380642 1864 1864 1864 1864 0
448 20250326 114500 7380642 1864 1864 1864 1864 0
449 20250326 114400 7380642 1864 1864 1864 1864 0
450 20250326 114300 7380642 1864 1864 1864 1864 0
451 20250326 114200 7380642 1864 1864 1864 1864 0
452 20250326 114100 7380642 1864 1864 1864 1864 0
453 20250326 114000 7380642 1864 1864 1864 1864 0
454 20250326 113900 7380642 1864 1864 1864 1864 0
455 20250326 113800 7380642 1864 1864 1864 1864 0
456 20250326 113700 7380642 1864 1864 1864 1864 0
457 20250326 113600 7380642 1864 1864 1864 1864 0
458 20250326 113500 7380642 1864 1864 1864 1864 0
459 20250326 113400 7380642 1864 1864 1864 1864 0
460 20250326 113300 7380642 1864 1864 1864 1864 0
461 20250326 113200 7380642 1864 1864 1864 1864 0
462 20250326 113100 7380642 1864 1864 1864 1864 0
463 20250326 113000 7380642 1864 1864 1864 1864 0
464 20250326 112900 7380642 1864 1864 1864 1864 0
465 20250326 112800 7380642 1864 1864 1864 1864 0
466 20250326 112700 7380642 1864 1864 1864 1864 0
467 20250326 112600 7380642 1864 1864 1864 1864 0
468 20250326 112500 7380642 1864 1864 1864 1864 0
469 20250326 112400 7380642 1864 1864 1864 1864 0
470 20250326 112300 7380642 1864 1864 1864 1864 0
471 20250326 112200 7380642 1864 1864 1864 1864 0
472 20250326 112100 7380642 1864 1864 1864 1864 0
473 20250326 112000 7380642 1864 1864 1864 1864 0
474 20250326 111900 7380642 1864 1864 1864 1864 0
475 20250326 111800 7380642 1864 1864 1864 1864 0
476 20250326 111700 7380642 1864 1864 1864 1864 0
477 20250326 111600 7380642 1864 1864 1864 1864 0
478 20250326 111500 7380642 1864 1864 1864 1864 0
479 20250326 111400 7380642 1864 1864 1864 1864 0
480 20250326 111300 7380642 1864 1864 1864 1864 0
481 20250326 111200 7380642 1864 1864 1864 1864 0
482 20250326 111100 7380642 1864 1864 1864 1864 0
483 20250326 111000 7380642 1864 1864 1864 1864 0
484 20250326 110900 7380642 1864 1864 1864 1864 0
485 20250326 110800 7380642 1864 1864 1864 1864 0
486 20250326 110700 7380642 1864 1864 1864 1864 0
487 20250326 110600 7380642 1864 1864 1864 1864 1
488 20250326 110500 7378778 1852 1852 1852 1852 0
489 20250326 110400 7378778 1852 1852 1852 1852 0
490 20250326 110300 7378778 1852 1852 1852 1852 0
491 20250326 110200 7378778 1852 1852 1852 1852 0
492 20250326 110100 7378778 1852 1852 1852 1852 0
493 20250326 110000 7378778 1852 1852 1852 1852 0
494 20250326 105900 7378778 1852 1852 1852 1852 0
495 20250326 105800 7378778 1852 1852 1852 1852 0
496 20250326 105700 7378778 1852 1852 1852 1852 0
497 20250326 105600 7378778 1852 1852 1852 1852 0
498 20250326 105500 7378778 1852 1852 1852 1852 0
499 20250326 105400 7378778 1852 1852 1852 1852 0
500 20250326 105300 7378778 1852 1852 1852 1852 0
501 20250326 105200 7378778 1852 1852 1852 1852 0
502 20250326 105100 7378778 1852 1852 1852 1852 0
503 20250326 105000 7378778 1852 1852 1852 1852 0
504 20250326 104900 7378778 1852 1852 1852 1852 0
505 20250326 104800 7378778 1852 1852 1852 1852 0
506 20250326 104700 7378778 1852 1852 1852 1852 0
507 20250326 104600 7378778 1852 1852 1852 1852 0
508 20250326 104500 7378778 1852 1852 1852 1852 0
509 20250326 104400 7378778 1852 1852 1852 1852 0
510 20250326 104300 7378778 1852 1852 1852 1852 0
511 20250326 104200 7378778 1852 1852 1852 1852 0
512 20250326 104100 7378778 1852 1852 1852 1852 0
513 20250326 104000 7378778 1852 1852 1852 1852 0
514 20250326 103900 7378778 1852 1852 1852 1852 0
515 20250326 103800 7378778 1852 1852 1852 1852 0
516 20250326 103700 7378778 1852 1852 1852 1852 0
517 20250326 103600 7378778 1852 1852 1852 1852 0
518 20250326 103500 7378778 1852 1852 1852 1852 0
519 20250326 103400 7378778 1852 1852 1852 1852 0
520 20250326 103300 7378778 1852 1852 1852 1852 0
521 20250326 103200 7378778 1852 1852 1852 1852 0
522 20250326 103100 7378778 1852 1852 1852 1852 0
523 20250326 103000 7378778 1852 1852 1852 1852 0
524 20250326 102900 7378778 1852 1852 1852 1852 0
525 20250326 102800 7378778 1852 1852 1852 1852 0
526 20250326 102700 7378778 1852 1852 1852 1852 0
527 20250326 102600 7378778 1852 1852 1852 1852 0
528 20250326 102500 7378778 1852 1852 1852 1852 0
529 20250326 102400 7378778 1852 1852 1852 1852 0
530 20250326 102300 7378778 1852 1853 1853 1852 10
531 20250326 102200 7360257 1853 1853 1853 1853 0
532 20250326 102100 7360257 1853 1853 1853 1853 0
533 20250326 102000 7360257 1853 1853 1853 1853 0
534 20250326 101900 7360257 1853 1853 1853 1853 0
535 20250326 101800 7360257 1853 1853 1853 1853 0
536 20250326 101700 7360257 1853 1853 1853 1853 0
537 20250326 101600 7360257 1853 1853 1853 1853 0
538 20250326 101500 7360257 1853 1853 1853 1853 0
539 20250326 101400 7360257 1853 1853 1853 1853 0
540 20250326 101300 7360257 1853 1853 1853 1853 0
541 20250326 101200 7360257 1853 1853 1853 1853 0
542 20250326 101100 7360257 1853 1853 1853 1853 1
543 20250326 101000 7358404 1864 1864 1864 1864 0
544 20250326 100900 7358404 1864 1864 1864 1864 0
545 20250326 100800 7358404 1864 1864 1864 1864 0
546 20250326 100700 7358404 1864 1864 1864 1864 0
547 20250326 100600 7358404 1864 1864 1864 1864 0
548 20250326 100500 7358404 1864 1864 1864 1864 0
549 20250326 100400 7358404 1864 1864 1864 1864 0
550 20250326 100300 7358404 1864 1864 1864 1864 0
551 20250326 100200 7358404 1864 1864 1864 1864 0
552 20250326 100100 7358404 1864 1864 1864 1864 0
553 20250326 100000 7358404 1864 1864 1864 1864 0
554 20250326 095900 7358404 1864 1864 1864 1864 0
555 20250326 095800 7358404 1864 1864 1864 1864 0
556 20250326 095700 7358404 1864 1864 1864 1864 0
557 20250326 095600 7358404 1864 1864 1864 1864 0
558 20250326 095500 7358404 1864 1864 1864 1864 0
559 20250326 095400 7358404 1864 1864 1864 1864 0
560 20250326 095300 7358404 1864 1864 1864 1864 0
561 20250326 095200 7358404 1864 1864 1864 1864 0
562 20250326 095100 7358404 1864 1864 1864 1864 0
563 20250326 095000 7358404 1864 1864 1864 1864 0
564 20250326 094900 7358404 1864 1864 1864 1864 0
565 20250326 094800 7358404 1864 1864 1864 1864 0
566 20250326 094700 7358404 1864 1864 1864 1864 0
567 20250326 094600 7358404 1864 1864 1864 1864 0
568 20250326 094500 7358404 1864 1864 1864 1864 0
569 20250326 094400 7358404 1864 1864 1864 1864 0
570 20250326 094300 7358404 1864 1864 1864 1864 0
571 20250326 094200 7358404 1864 1864 1864 1864 0
572 20250326 094100 7358404 1864 1864 1864 1864 0
573 20250326 094000 7358404 1864 1864 1864 1864 0
574 20250326 093900 7358404 1864 1864 1864 1864 0
575 20250326 093800 7358404 1864 1864 1864 1864 0
576 20250326 093700 7358404 1864 1864 1864 1864 0
577 20250326 093600 7358404 1864 1864 1864 1864 0
578 20250326 093500 7358404 1864 1864 1864 1864 0
579 20250326 093400 7358404 1864 1864 1864 1864 0
580 20250326 093300 7358404 1864 1864 1864 1864 0
581 20250326 093200 7358404 1864 1864 1864 1864 0
582 20250326 093100 7358404 1864 1864 1864 1864 0
583 20250326 093000 7358404 1864 1864 1864 1864 0
584 20250326 092900 7358404 1864 1864 1864 1864 0
585 20250326 092800 7358404 1864 1864 1864 1864 0
586 20250326 092700 7358404 1864 1864 1864 1864 0
587 20250326 092600 7358404 1864 1864 1864 1864 0
588 20250326 092500 7358404 1864 1864 1864 1864 0
589 20250326 092400 7358404 1864 1864 1864 1864 0
590 20250326 092300 7358404 1864 1864 1864 1864 0
591 20250326 092200 7358404 1864 1864 1864 1864 0
592 20250326 092100 7358404 1864 1864 1864 1864 0
593 20250326 092000 7358404 1864 1864 1864 1864 0
594 20250326 091900 7358404 1864 1864 1864 1864 0
595 20250326 091800 7358404 1864 1864 1864 1864 0
596 20250326 091700 7358404 1864 1864 1864 1864 0
597 20250326 091600 7358404 1864 1864 1864 1864 0
598 20250326 091500 7358404 1864 1864 1864 1864 0
599 20250326 091400 7358404 1864 1864 1864 1864 0
600 20250326 091300 7358404 1864 1864 1864 1864 0
601 20250326 091200 7358404 1864 1864 1864 1864 0
602 20250326 091100 7358404 1864 1861 1864 1861 2800
603 20250326 091000 2139267 1861 1861 1861 1861 0
604 20250326 090900 2139267 1861 1861 1861 1861 2
605 20250326 090800 2135545 1864 1864 1864 1864 0
606 20250326 090700 2135545 1864 1860 1864 1860 500
607 20250326 090600 1205036 1859 1859 1859 1859 0
608 20250326 090500 1205036 1859 1859 1859 1859 0
609 20250326 090400 1205036 1859 1859 1859 1859 0
610 20250326 090300 1205036 1859 1859 1859 1859 0
611 20250326 090200 1205036 1859 1849 1859 1848 49
612 20250326 090100 1113966 1850 1861 1861 1850 350
613 20250326 090000 464136 1864 1864 1864 1864 249

613
026910/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,191100,14319185,1862,1862,1862,1862,2050
20250327,191000,14319185,1862,1862,1862,1862,0
20250327,190900,14319185,1862,1862,1862,1862,0
20250327,190800,14319185,1862,1862,1862,1862,0
20250327,190700,14319185,1862,1862,1862,1862,0
20250327,190600,14319185,1862,1862,1862,1862,0
20250327,190500,14319185,1862,1862,1862,1862,0
20250327,190400,14319185,1862,1862,1862,1862,0
20250327,190300,14319185,1862,1862,1862,1862,0
20250327,190200,14319185,1862,1862,1862,1862,0
20250327,190100,14319185,1862,1862,1862,1862,0
20250327,190000,14319185,1862,1862,1862,1862,0
20250327,185900,14319185,1862,1862,1862,1862,0
20250327,185800,14319185,1862,1862,1862,1862,0
20250327,185700,14319185,1862,1862,1862,1862,0
20250327,185600,14319185,1862,1862,1862,1862,0
20250327,185500,14319185,1862,1862,1862,1862,0
20250327,185400,14319185,1862,1862,1862,1862,0
20250327,185300,14319185,1862,1862,1862,1862,0
20250327,185200,14319185,1862,1862,1862,1862,0
20250327,185100,14319185,1862,1862,1862,1862,0
20250327,185000,14319185,1862,1862,1862,1862,0
20250327,184900,14319185,1862,1862,1862,1862,0
20250327,184800,14319185,1862,1862,1862,1862,0
20250327,184700,14319185,1862,1862,1862,1862,0
20250327,184600,14319185,1862,1862,1862,1862,0
20250327,184500,14319185,1862,1862,1862,1862,0
20250327,184400,14319185,1862,1862,1862,1862,0
20250327,184300,14319185,1862,1862,1862,1862,0
20250327,184200,14319185,1862,1862,1862,1862,0
20250327,184100,14319185,1862,1862,1862,1862,2050
20250327,184000,14319185,1862,1862,1862,1862,0
20250327,183900,14319185,1862,1862,1862,1862,0
20250327,183800,14319185,1862,1862,1862,1862,0
20250327,183700,14319185,1862,1862,1862,1862,0
20250327,183600,14319185,1862,1862,1862,1862,0
20250327,183500,14319185,1862,1862,1862,1862,0
20250327,183400,14319185,1862,1862,1862,1862,0
20250327,183300,14319185,1862,1862,1862,1862,0
20250327,183200,14319185,1862,1862,1862,1862,0
20250327,183100,14319185,1862,1862,1862,1862,0
20250327,183000,14319185,1862,1862,1862,1862,0
20250327,182900,14319185,1862,1862,1862,1862,0
20250327,182800,14319185,1862,1862,1862,1862,0
20250327,182700,14319185,1862,1862,1862,1862,0
20250327,182600,14319185,1862,1862,1862,1862,0
20250327,182500,14319185,1862,1862,1862,1862,0
20250327,182400,14319185,1862,1862,1862,1862,0
20250327,182300,14319185,1862,1862,1862,1862,0
20250327,182200,14319185,1862,1862,1862,1862,0
20250327,182100,14319185,1862,1862,1862,1862,0
20250327,182000,14319185,1862,1862,1862,1862,0
20250327,181900,14319185,1862,1862,1862,1862,0
20250327,181800,14319185,1862,1862,1862,1862,0
20250327,181700,14319185,1862,1862,1862,1862,0
20250327,181600,14319185,1862,1862,1862,1862,0
20250327,181500,14319185,1862,1862,1862,1862,0
20250327,181400,14319185,1862,1862,1862,1862,0
20250327,181300,14319185,1862,1862,1862,1862,0
20250327,181200,14319185,1862,1862,1862,1862,0
20250327,181100,14319185,1862,1862,1862,1862,2050
20250327,181000,14319185,1862,1862,1862,1862,0
20250327,180900,14319185,1862,1862,1862,1862,0
20250327,180800,14319185,1862,1862,1862,1862,0
20250327,180700,14319185,1862,1862,1862,1862,0
20250327,180600,14319185,1862,1862,1862,1862,0
20250327,180500,14319185,1862,1862,1862,1862,0
20250327,180400,14319185,1862,1862,1862,1862,0
20250327,180300,14319185,1862,1862,1862,1862,0
20250327,180200,14319185,1862,1862,1862,1862,0
20250327,180100,14319185,1862,1862,1862,1862,0
20250327,180000,14319185,1862,1862,1862,1862,0
20250327,175900,14319185,1862,1862,1862,1862,0
20250327,175800,14319185,1862,1862,1862,1862,0
20250327,175700,14319185,1862,1862,1862,1862,0
20250327,175600,14319185,1862,1862,1862,1862,0
20250327,175500,14319185,1862,1862,1862,1862,0
20250327,175400,14319185,1862,1862,1862,1862,0
20250327,175300,14319185,1862,1862,1862,1862,0
20250327,175200,14319185,1862,1862,1862,1862,0
20250327,175100,14319185,1862,1862,1862,1862,0
20250327,175000,14319185,1862,1862,1862,1862,0
20250327,174900,14319185,1862,1862,1862,1862,0
20250327,174800,14319185,1862,1862,1862,1862,0
20250327,174700,14319185,1862,1862,1862,1862,0
20250327,174600,14319185,1862,1862,1862,1862,0
20250327,174500,14319185,1862,1862,1862,1862,0
20250327,174400,14319185,1862,1862,1862,1862,0
20250327,174300,14319185,1862,1862,1862,1862,0
20250327,174200,14319185,1862,1862,1862,1862,0
20250327,174100,14319185,1862,1862,1862,1862,2050
20250327,174000,14319185,1862,1862,1862,1862,0
20250327,173900,14319185,1862,1862,1862,1862,0
20250327,173800,14319185,1862,1862,1862,1862,0
20250327,173700,14319185,1862,1862,1862,1862,0
20250327,173600,14319185,1862,1862,1862,1862,0
20250327,173500,14319185,1862,1862,1862,1862,0
20250327,173400,14319185,1862,1862,1862,1862,0
20250327,173300,14319185,1862,1862,1862,1862,0
20250327,173200,14319185,1862,1862,1862,1862,0
20250327,173100,14319185,1862,1862,1862,1862,0
20250327,173000,14319185,1862,1862,1862,1862,0
20250327,172900,14319185,1862,1862,1862,1862,0
20250327,172800,14319185,1862,1862,1862,1862,0
20250327,172700,14319185,1862,1862,1862,1862,0
20250327,172600,14319185,1862,1862,1862,1862,0
20250327,172500,14319185,1862,1862,1862,1862,0
20250327,172400,14319185,1862,1862,1862,1862,0
20250327,172300,14319185,1862,1862,1862,1862,0
20250327,172200,14319185,1862,1862,1862,1862,0
20250327,172100,14319185,1862,1862,1862,1862,0
20250327,172000,14319185,1862,1862,1862,1862,0
20250327,171900,14319185,1862,1862,1862,1862,0
20250327,171800,14319185,1862,1862,1862,1862,0
20250327,171700,14319185,1862,1862,1862,1862,0
20250327,171600,14319185,1862,1862,1862,1862,0
20250327,171500,14319185,1862,1862,1862,1862,0
20250327,171400,14319185,1862,1862,1862,1862,0
20250327,171300,14319185,1862,1862,1862,1862,0
20250327,171200,14319185,1862,1862,1862,1862,0
20250327,171100,14319185,1862,1862,1862,1862,2050
20250327,171000,14319185,1862,1862,1862,1862,0
20250327,170900,14319185,1862,1862,1862,1862,0
20250327,170800,14319185,1862,1862,1862,1862,0
20250327,170700,14319185,1862,1862,1862,1862,0
20250327,170600,14319185,1862,1862,1862,1862,0
20250327,170500,14319185,1862,1862,1862,1862,0
20250327,170400,14319185,1862,1862,1862,1862,0
20250327,170300,14319185,1862,1862,1862,1862,0
20250327,170200,14319185,1862,1862,1862,1862,0
20250327,170100,14319185,1862,1862,1862,1862,0
20250327,170000,14319185,1862,1862,1862,1862,0
20250327,165900,14319185,1862,1862,1862,1862,0
20250327,165800,14319185,1862,1862,1862,1862,0
20250327,165700,14319185,1862,1862,1862,1862,0
20250327,165600,14319185,1862,1862,1862,1862,0
20250327,165500,14319185,1862,1862,1862,1862,0
20250327,165400,14319185,1862,1862,1862,1862,0
20250327,165300,14319185,1862,1862,1862,1862,0
20250327,165200,14319185,1862,1862,1862,1862,0
20250327,165100,14319185,1862,1862,1862,1862,0
20250327,165000,14319185,1862,1862,1862,1862,0
20250327,164900,14319185,1862,1862,1862,1862,0
20250327,164800,14319185,1862,1862,1862,1862,0
20250327,164700,14319185,1862,1862,1862,1862,0
20250327,164600,14319185,1862,1862,1862,1862,0
20250327,164500,14319185,1862,1862,1862,1862,0
20250327,164400,14319185,1862,1862,1862,1862,0
20250327,164300,14319185,1862,1862,1862,1862,0
20250327,164200,14319185,1862,1862,1862,1862,0
20250327,164100,14319185,1862,1862,1862,1862,2050
20250327,164000,14319185,1862,1862,1862,1862,0
20250327,163900,14319185,1862,1862,1862,1862,0
20250327,163800,14319185,1862,1862,1862,1862,0
20250327,163700,14319185,1862,1862,1862,1862,0
20250327,163600,14319185,1862,1862,1862,1862,0
20250327,163500,14319185,1862,1862,1862,1862,0
20250327,163400,14319185,1862,1862,1862,1862,0
20250327,163300,14319185,1862,1862,1862,1862,0
20250327,163200,14319185,1862,1862,1862,1862,0
20250327,163100,14319185,1862,1862,1862,1862,0
20250327,163000,14319185,1862,1862,1862,1862,0
20250327,162900,14319185,1862,1862,1862,1862,0
20250327,162800,14319185,1862,1862,1862,1862,0
20250327,162700,14319185,1862,1862,1862,1862,0
20250327,162600,14319185,1862,1862,1862,1862,0
20250327,162500,14319185,1862,1862,1862,1862,0
20250327,162400,14319185,1862,1862,1862,1862,0
20250327,162300,14319185,1862,1862,1862,1862,0
20250327,162200,14319185,1862,1862,1862,1862,0
20250327,162100,14319185,1862,1862,1862,1862,0
20250327,162000,14319185,1862,1862,1862,1862,0
20250327,161900,14319185,1862,1862,1862,1862,0
20250327,161800,14319185,1862,1862,1862,1862,0
20250327,161700,14319185,1862,1862,1862,1862,0
20250327,161600,14319185,1862,1862,1862,1862,0
20250327,161500,14319185,1862,1862,1862,1862,0
20250327,161400,14319185,1862,1862,1862,1862,0
20250327,161300,14319185,1862,1862,1862,1862,0
20250327,161200,14319185,1862,1862,1862,1862,0
20250327,161100,14319185,1862,1862,1862,1862,2050
20250327,161000,14319185,1862,1862,1862,1862,0
20250327,160900,14319185,1862,1862,1862,1862,0
20250327,160800,14319185,1862,1862,1862,1862,0
20250327,160700,14319185,1862,1862,1862,1862,0
20250327,160600,14319185,1862,1862,1862,1862,0
20250327,160500,14319185,1862,1862,1862,1862,0
20250327,160400,14319185,1862,1862,1862,1862,0
20250327,160300,14319185,1862,1862,1862,1862,0
20250327,160200,14319185,1862,1862,1862,1862,0
20250327,160100,14319185,1862,1862,1862,1862,0
20250327,160000,14319185,1862,1862,1862,1862,0
20250327,155900,14319185,1862,1862,1862,1862,0
20250327,155800,14319185,1862,1862,1862,1862,0
20250327,155700,14319185,1862,1862,1862,1862,0
20250327,155600,14319185,1862,1862,1862,1862,0
20250327,155500,14319185,1862,1862,1862,1862,0
20250327,155400,14319185,1862,1862,1862,1862,0
20250327,155300,14319185,1862,1862,1862,1862,0
20250327,155200,14319185,1862,1862,1862,1862,0
20250327,155100,14319185,1862,1862,1862,1862,0
20250327,155000,14319185,1862,1862,1862,1862,0
20250327,154900,14319185,1862,1862,1862,1862,0
20250327,154800,14319185,1862,1862,1862,1862,0
20250327,154700,14319185,1862,1862,1862,1862,0
20250327,154600,14319185,1862,1862,1862,1862,0
20250327,154500,14319185,1862,1862,1862,1862,0
20250327,154400,14319185,1862,1862,1862,1862,0
20250327,154300,14319185,1862,1862,1862,1862,0
20250327,154200,14319185,1862,1862,1862,1862,0
20250327,154100,14319185,1862,1862,1862,1862,2050
20250327,154000,14319185,1862,1862,1862,1862,0
20250327,153900,14319185,1862,1862,1862,1862,0
20250327,153800,14319185,1862,1862,1862,1862,0
20250327,153700,14319185,1862,1862,1862,1862,0
20250327,153600,14319185,1862,1862,1862,1862,0
20250327,153500,14319185,1862,1862,1862,1862,0
20250327,153400,14319185,1862,1862,1862,1862,0
20250327,153300,14319185,1862,1862,1862,1862,0
20250327,153200,14319185,1862,1862,1862,1862,0
20250327,153100,14319185,1862,1862,1862,1862,0
20250327,153000,14319185,1862,1862,1862,1862,2050
20250327,152900,10502085,1862,1862,1862,1862,0
20250327,152800,10502085,1862,1862,1862,1862,0
20250327,152700,10502085,1862,1862,1862,1862,0
20250327,152600,10502085,1862,1862,1862,1862,0
20250327,152500,10502085,1862,1862,1862,1862,0
20250327,152400,10502085,1862,1862,1862,1862,0
20250327,152300,10502085,1862,1862,1862,1862,0
20250327,152200,10502085,1862,1862,1862,1862,0
20250327,152100,10502085,1862,1862,1862,1862,0
20250327,152000,10502085,1862,1862,1862,1862,0
20250327,151900,10502085,1862,1862,1862,1862,0
20250327,151800,10502085,1862,1862,1862,1862,0
20250327,151700,10502085,1862,1863,1863,1862,450
20250327,151600,9664142,1879,1879,1879,1879,0
20250327,151500,9664142,1879,1879,1879,1879,0
20250327,151400,9664142,1879,1879,1879,1879,0
20250327,151300,9664142,1879,1879,1879,1879,0
20250327,151200,9664142,1879,1879,1879,1879,0
20250327,151100,9664142,1879,1879,1879,1879,0
20250327,151000,9664142,1879,1879,1879,1879,0
20250327,150900,9664142,1879,1879,1879,1879,0
20250327,150800,9664142,1879,1879,1879,1879,0
20250327,150700,9664142,1879,1879,1879,1879,0
20250327,150600,9664142,1879,1879,1879,1879,0
20250327,150500,9664142,1879,1879,1879,1879,0
20250327,150400,9664142,1879,1879,1879,1879,0
20250327,150300,9664142,1879,1879,1879,1879,0
20250327,150200,9664142,1879,1879,1879,1879,0
20250327,150100,9664142,1879,1879,1879,1879,0
20250327,150000,9664142,1879,1879,1879,1879,0
20250327,145900,9664142,1879,1879,1879,1879,0
20250327,145800,9664142,1879,1879,1879,1879,0
20250327,145700,9664142,1879,1879,1879,1879,0
20250327,145600,9664142,1879,1879,1879,1879,0
20250327,145500,9664142,1879,1879,1879,1879,0
20250327,145400,9664142,1879,1879,1879,1879,0
20250327,145300,9664142,1879,1879,1879,1879,0
20250327,145200,9664142,1879,1879,1879,1879,0
20250327,145100,9664142,1879,1879,1879,1879,0
20250327,145000,9664142,1879,1879,1879,1879,0
20250327,144900,9664142,1879,1879,1879,1879,0
20250327,144800,9664142,1879,1879,1879,1879,0
20250327,144700,9664142,1879,1879,1879,1879,0
20250327,144600,9664142,1879,1879,1879,1879,0
20250327,144500,9664142,1879,1879,1879,1879,0
20250327,144400,9664142,1879,1879,1879,1879,1
20250327,144300,9662263,1862,1862,1862,1862,0
20250327,144200,9662263,1862,1862,1862,1862,0
20250327,144100,9662263,1862,1862,1862,1862,0
20250327,144000,9662263,1862,1862,1862,1862,0
20250327,143900,9662263,1862,1862,1862,1862,0
20250327,143800,9662263,1862,1862,1862,1862,114
20250327,143700,9449995,1862,1862,1862,1862,186
20250327,143600,9103663,1884,1884,1884,1884,0
20250327,143500,9103663,1884,1884,1884,1884,0
20250327,143400,9103663,1884,1884,1884,1884,0
20250327,143300,9103663,1884,1884,1884,1884,0
20250327,143200,9103663,1884,1884,1884,1884,0
20250327,143100,9103663,1884,1884,1884,1884,0
20250327,143000,9103663,1884,1884,1884,1884,0
20250327,142900,9103663,1884,1884,1884,1884,0
20250327,142800,9103663,1884,1884,1884,1884,0
20250327,142700,9103663,1884,1884,1884,1884,0
20250327,142600,9103663,1884,1884,1884,1884,0
20250327,142500,9103663,1884,1884,1884,1884,0
20250327,142400,9103663,1884,1884,1884,1884,0
20250327,142300,9103663,1884,1884,1884,1884,0
20250327,142200,9103663,1884,1884,1884,1884,0
20250327,142100,9103663,1884,1884,1884,1884,0
20250327,142000,9103663,1884,1884,1884,1884,0
20250327,141900,9103663,1884,1884,1884,1884,0
20250327,141800,9103663,1884,1884,1884,1884,0
20250327,141700,9103663,1884,1884,1884,1884,0
20250327,141600,9103663,1884,1884,1884,1884,0
20250327,141500,9103663,1884,1884,1884,1884,0
20250327,141400,9103663,1884,1884,1884,1884,0
20250327,141300,9103663,1884,1884,1884,1884,50
20250327,141200,9009463,1861,1861,1861,1861,0
20250327,141100,9009463,1861,1861,1861,1861,0
20250327,141000,9009463,1861,1861,1861,1861,0
20250327,140900,9009463,1861,1861,1861,1861,0
20250327,140800,9009463,1861,1861,1861,1861,0
20250327,140700,9009463,1861,1861,1861,1861,0
20250327,140600,9009463,1861,1861,1861,1861,0
20250327,140500,9009463,1861,1861,1861,1861,0
20250327,140400,9009463,1861,1861,1861,1861,0
20250327,140300,9009463,1861,1861,1861,1861,0
20250327,140200,9009463,1861,1861,1861,1861,0
20250327,140100,9009463,1861,1861,1861,1861,0
20250327,140000,9009463,1861,1861,1861,1861,0
20250327,135900,9009463,1861,1861,1861,1861,0
20250327,135800,9009463,1861,1861,1861,1861,0
20250327,135700,9009463,1861,1861,1861,1861,0
20250327,135600,9009463,1861,1861,1861,1861,0
20250327,135500,9009463,1861,1861,1861,1861,0
20250327,135400,9009463,1861,1861,1861,1861,0
20250327,135300,9009463,1861,1861,1861,1861,0
20250327,135200,9009463,1861,1861,1861,1861,0
20250327,135100,9009463,1861,1861,1861,1861,0
20250327,135000,9009463,1861,1861,1861,1861,0
20250327,134900,9009463,1861,1861,1861,1861,0
20250327,134800,9009463,1861,1861,1861,1861,0
20250327,134700,9009463,1861,1861,1861,1861,0
20250327,134600,9009463,1861,1861,1861,1861,0
20250327,134500,9009463,1861,1861,1861,1861,0
20250327,134400,9009463,1861,1861,1861,1861,0
20250327,134300,9009463,1861,1861,1861,1861,0
20250327,134200,9009463,1861,1861,1861,1861,0
20250327,134100,9009463,1861,1861,1861,1861,0
20250327,134000,9009463,1861,1861,1861,1861,0
20250327,133900,9009463,1861,1861,1861,1861,0
20250327,133800,9009463,1861,1861,1861,1861,0
20250327,133700,9009463,1861,1861,1861,1861,0
20250327,133600,9009463,1861,1861,1861,1861,0
20250327,133500,9009463,1861,1861,1861,1861,0
20250327,133400,9009463,1861,1861,1861,1861,0
20250327,133300,9009463,1861,1861,1861,1861,0
20250327,133200,9009463,1861,1861,1861,1861,0
20250327,133100,9009463,1861,1861,1861,1861,0
20250327,133000,9009463,1861,1861,1861,1861,0
20250327,132900,9009463,1861,1861,1861,1861,0
20250327,132800,9009463,1861,1861,1861,1861,0
20250327,132700,9009463,1861,1861,1861,1861,0
20250327,132600,9009463,1861,1861,1861,1861,0
20250327,132500,9009463,1861,1861,1861,1861,0
20250327,132400,9009463,1861,1861,1861,1861,0
20250327,132300,9009463,1861,1861,1861,1861,0
20250327,132200,9009463,1861,1861,1861,1861,1
20250327,132100,9007602,1879,1879,1879,1879,0
20250327,132000,9007602,1879,1879,1879,1879,0
20250327,131900,9007602,1879,1879,1879,1879,0
20250327,131800,9007602,1879,1879,1879,1879,0
20250327,131700,9007602,1879,1879,1879,1879,0
20250327,131600,9007602,1879,1879,1879,1879,0
20250327,131500,9007602,1879,1879,1879,1879,0
20250327,131400,9007602,1879,1879,1879,1879,0
20250327,131300,9007602,1879,1879,1879,1879,0
20250327,131200,9007602,1879,1879,1879,1879,0
20250327,131100,9007602,1879,1879,1879,1879,0
20250327,131000,9007602,1879,1879,1879,1879,0
20250327,130900,9007602,1879,1879,1879,1879,0
20250327,130800,9007602,1879,1879,1879,1879,0
20250327,130700,9007602,1879,1879,1879,1879,0
20250327,130600,9007602,1879,1879,1879,1879,0
20250327,130500,9007602,1879,1879,1879,1879,0
20250327,130400,9007602,1879,1879,1879,1879,0
20250327,130300,9007602,1879,1879,1879,1879,0
20250327,130200,9007602,1879,1879,1879,1879,0
20250327,130100,9007602,1879,1879,1879,1879,0
20250327,130000,9007602,1879,1879,1879,1879,0
20250327,125900,9007602,1879,1879,1879,1879,0
20250327,125800,9007602,1879,1879,1879,1879,0
20250327,125700,9007602,1879,1879,1879,1879,0
20250327,125600,9007602,1879,1879,1879,1879,0
20250327,125500,9007602,1879,1879,1879,1879,0
20250327,125400,9007602,1879,1879,1879,1879,0
20250327,125300,9007602,1879,1879,1879,1879,0
20250327,125200,9007602,1879,1879,1879,1879,0
20250327,125100,9007602,1879,1879,1879,1879,0
20250327,125000,9007602,1879,1879,1879,1879,0
20250327,124900,9007602,1879,1879,1879,1879,0
20250327,124800,9007602,1879,1879,1879,1879,0
20250327,124700,9007602,1879,1879,1879,1879,0
20250327,124600,9007602,1879,1879,1879,1879,0
20250327,124500,9007602,1879,1879,1879,1879,0
20250327,124400,9007602,1879,1879,1879,1879,0
20250327,124300,9007602,1879,1879,1879,1879,0
20250327,124200,9007602,1879,1879,1879,1879,0
20250327,124100,9007602,1879,1879,1879,1879,0
20250327,124000,9007602,1879,1879,1879,1879,0
20250327,123900,9007602,1879,1879,1879,1879,0
20250327,123800,9007602,1879,1879,1879,1879,0
20250327,123700,9007602,1879,1879,1879,1879,0
20250327,123600,9007602,1879,1879,1879,1879,0
20250327,123500,9007602,1879,1879,1879,1879,44
20250327,123400,8924926,1886,1886,1886,1886,0
20250327,123300,8924926,1886,1886,1886,1886,0
20250327,123200,8924926,1886,1888,1888,1886,8
20250327,123100,8909836,1892,1892,1892,1892,0
20250327,123000,8909836,1892,1892,1892,1892,0
20250327,122900,8909836,1892,1892,1892,1892,0
20250327,122800,8909836,1892,1892,1892,1892,0
20250327,122700,8909836,1892,1892,1892,1892,3
20250327,122600,8904160,1892,1892,1892,1892,0
20250327,122500,8904160,1892,1888,1892,1888,651
20250327,122400,7675068,1888,1888,1888,1888,0
20250327,122300,7675068,1888,1888,1888,1888,43
20250327,122200,7593884,1887,1887,1887,1887,0
20250327,122100,7593884,1887,1887,1887,1887,0
20250327,122000,7593884,1887,1887,1887,1887,0
20250327,121900,7593884,1887,1887,1887,1887,0
20250327,121800,7593884,1887,1887,1887,1887,0
20250327,121700,7593884,1887,1887,1887,1887,0
20250327,121600,7593884,1887,1887,1887,1887,0
20250327,121500,7593884,1887,1887,1887,1887,0
20250327,121400,7593884,1887,1887,1887,1887,0
20250327,121300,7593884,1887,1887,1887,1887,0
20250327,121200,7593884,1887,1887,1887,1887,0
20250327,121100,7593884,1887,1887,1887,1887,0
20250327,121000,7593884,1887,1887,1887,1887,0
20250327,120900,7593884,1887,1887,1887,1887,0
20250327,120800,7593884,1887,1887,1887,1887,0
20250327,120700,7593884,1887,1887,1887,1887,0
20250327,120600,7593884,1887,1887,1887,1887,0
20250327,120500,7593884,1887,1887,1887,1887,0
20250327,120400,7593884,1887,1887,1887,1887,0
20250327,120300,7593884,1887,1887,1887,1887,0
20250327,120200,7593884,1887,1887,1887,1887,0
20250327,120100,7593884,1887,1887,1887,1887,0
20250327,120000,7593884,1887,1887,1887,1887,0
20250327,115900,7593884,1887,1887,1887,1887,0
20250327,115800,7593884,1887,1887,1887,1887,0
20250327,115700,7593884,1887,1887,1887,1887,0
20250327,115600,7593884,1887,1887,1887,1887,0
20250327,115500,7593884,1887,1888,1888,1887,110
20250327,115400,7386308,1892,1892,1892,1892,0
20250327,115300,7386308,1892,1892,1892,1892,0
20250327,115200,7386308,1892,1892,1892,1892,0
20250327,115100,7386308,1892,1892,1892,1892,0
20250327,115000,7386308,1892,1892,1892,1892,0
20250327,114900,7386308,1892,1892,1892,1892,0
20250327,114800,7386308,1892,1892,1892,1892,0
20250327,114700,7386308,1892,1892,1892,1892,0
20250327,114600,7386308,1892,1892,1892,1892,0
20250327,114500,7386308,1892,1892,1892,1892,0
20250327,114400,7386308,1892,1892,1892,1892,0
20250327,114300,7386308,1892,1892,1892,1892,0
20250327,114200,7386308,1892,1892,1892,1892,0
20250327,114100,7386308,1892,1892,1892,1892,0
20250327,114000,7386308,1892,1892,1892,1892,0
20250327,113900,7386308,1892,1892,1892,1892,0
20250327,113800,7386308,1892,1892,1892,1892,0
20250327,113700,7386308,1892,1892,1892,1892,0
20250327,113600,7386308,1892,1892,1892,1892,0
20250327,113500,7386308,1892,1892,1892,1892,0
20250327,113400,7386308,1892,1892,1892,1892,0
20250327,113300,7386308,1892,1892,1892,1892,0
20250327,113200,7386308,1892,1892,1892,1892,1
20250327,113100,7384416,1892,1892,1892,1892,0
20250327,113000,7384416,1892,1892,1892,1892,0
20250327,112900,7384416,1892,1892,1892,1892,5
20250327,112800,7374956,1892,1892,1892,1892,0
20250327,112700,7374956,1892,1892,1892,1892,0
20250327,112600,7374956,1892,1892,1892,1892,0
20250327,112500,7374956,1892,1892,1892,1892,0
20250327,112400,7374956,1892,1892,1892,1892,0
20250327,112300,7374956,1892,1892,1892,1892,0
20250327,112200,7374956,1892,1892,1892,1892,0
20250327,112100,7374956,1892,1892,1892,1892,0
20250327,112000,7374956,1892,1892,1892,1892,0
20250327,111900,7374956,1892,1892,1892,1892,0
20250327,111800,7374956,1892,1892,1892,1892,0
20250327,111700,7374956,1892,1892,1892,1892,0
20250327,111600,7374956,1892,1892,1892,1892,0
20250327,111500,7374956,1892,1892,1892,1892,0
20250327,111400,7374956,1892,1892,1892,1892,0
20250327,111300,7374956,1892,1892,1892,1892,0
20250327,111200,7374956,1892,1892,1892,1892,0
20250327,111100,7374956,1892,1892,1892,1892,0
20250327,111000,7374956,1892,1892,1892,1892,12
20250327,110900,7352252,1892,1892,1892,1892,0
20250327,110800,7352252,1892,1892,1892,1892,0
20250327,110700,7352252,1892,1892,1892,1892,0
20250327,110600,7352252,1892,1892,1892,1892,0
20250327,110500,7352252,1892,1892,1892,1892,0
20250327,110400,7352252,1892,1892,1892,1892,0
20250327,110300,7352252,1892,1892,1892,1892,0
20250327,110200,7352252,1892,1892,1892,1892,0
20250327,110100,7352252,1892,1892,1892,1892,0
20250327,110000,7352252,1892,1892,1892,1892,0
20250327,105900,7352252,1892,1886,1892,1886,203
20250327,105800,6969376,1886,1886,1886,1886,0
20250327,105700,6969376,1886,1886,1886,1886,0
20250327,105600,6969376,1886,1886,1886,1886,0
20250327,105500,6969376,1886,1886,1886,1886,0
20250327,105400,6969376,1886,1886,1886,1886,0
20250327,105300,6969376,1886,1886,1886,1886,0
20250327,105200,6969376,1886,1886,1886,1886,0
20250327,105100,6969376,1886,1886,1886,1886,1
20250327,105000,6967490,1892,1892,1892,1892,0
20250327,104900,6967490,1892,1892,1892,1892,0
20250327,104800,6967490,1892,1892,1892,1892,0
20250327,104700,6967490,1892,1892,1892,1892,10
20250327,104600,6948570,1892,1892,1892,1892,0
20250327,104500,6948570,1892,1892,1892,1892,0
20250327,104400,6948570,1892,1892,1892,1892,0
20250327,104300,6948570,1892,1892,1892,1892,0
20250327,104200,6948570,1892,1892,1892,1892,0
20250327,104100,6948570,1892,1892,1892,1892,0
20250327,104000,6948570,1892,1892,1892,1892,0
20250327,103900,6948570,1892,1892,1892,1892,0
20250327,103800,6948570,1892,1892,1892,1892,0
20250327,103700,6948570,1892,1892,1892,1892,0
20250327,103600,6948570,1892,1892,1892,1892,0
20250327,103500,6948570,1892,1892,1892,1892,0
20250327,103400,6948570,1892,1892,1892,1892,0
20250327,103300,6948570,1892,1892,1892,1892,0
20250327,103200,6948570,1892,1892,1892,1892,0
20250327,103100,6948570,1892,1892,1892,1892,0
20250327,103000,6948570,1892,1892,1892,1892,0
20250327,102900,6948570,1892,1892,1892,1892,0
20250327,102800,6948570,1892,1892,1892,1892,0
20250327,102700,6948570,1892,1892,1892,1892,0
20250327,102600,6948570,1892,1892,1892,1892,0
20250327,102500,6948570,1892,1892,1892,1892,0
20250327,102400,6948570,1892,1892,1892,1892,0
20250327,102300,6948570,1892,1892,1892,1892,0
20250327,102200,6948570,1892,1892,1892,1892,0
20250327,102100,6948570,1892,1892,1892,1892,0
20250327,102000,6948570,1892,1892,1892,1892,0
20250327,101900,6948570,1892,1892,1892,1892,0
20250327,101800,6948570,1892,1892,1892,1892,0
20250327,101700,6948570,1892,1892,1892,1892,0
20250327,101600,6948570,1892,1892,1892,1892,0
20250327,101500,6948570,1892,1892,1892,1892,0
20250327,101400,6948570,1892,1892,1892,1892,0
20250327,101300,6948570,1892,1892,1892,1892,0
20250327,101200,6948570,1892,1892,1892,1892,5
20250327,101100,6939110,1883,1892,1892,1883,40
20250327,101000,6863692,1892,1892,1892,1892,15
20250327,100900,6835312,1892,1892,1892,1892,0
20250327,100800,6835312,1892,1892,1892,1892,0
20250327,100700,6835312,1892,1892,1892,1892,5
20250327,100600,6825852,1892,1892,1892,1892,0
20250327,100500,6825852,1892,1892,1892,1892,0
20250327,100400,6825852,1892,1892,1892,1892,0
20250327,100300,6825852,1892,1892,1892,1892,0
20250327,100200,6825852,1892,1892,1892,1892,0
20250327,100100,6825852,1892,1892,1892,1892,0
20250327,100000,6825852,1892,1892,1892,1892,0
20250327,095900,6825852,1892,1892,1892,1892,0
20250327,095800,6825852,1892,1892,1892,1892,0
20250327,095700,6825852,1892,1892,1892,1892,0
20250327,095600,6825852,1892,1889,1892,1889,6
20250327,095500,6814506,1889,1889,1889,1889,0
20250327,095400,6814506,1889,1889,1889,1889,0
20250327,095300,6814506,1889,1889,1889,1889,0
20250327,095200,6814506,1889,1889,1889,1889,0
20250327,095100,6814506,1889,1889,1889,1889,0
20250327,095000,6814506,1889,1889,1889,1889,0
20250327,094900,6814506,1889,1889,1889,1889,1
20250327,094800,6812617,1890,1890,1890,1890,0
20250327,094700,6812617,1890,1890,1890,1890,0
20250327,094600,6812617,1890,1890,1890,1890,0
20250327,094500,6812617,1890,1890,1890,1890,0
20250327,094400,6812617,1890,1890,1890,1890,0
20250327,094300,6812617,1890,1890,1890,1890,0
20250327,094200,6812617,1890,1890,1890,1890,0
20250327,094100,6812617,1890,1890,1890,1890,0
20250327,094000,6812617,1890,1890,1890,1890,0
20250327,093900,6812617,1890,1890,1890,1890,0
20250327,093800,6812617,1890,1890,1890,1890,0
20250327,093700,6812617,1890,1890,1890,1890,0
20250327,093600,6812617,1890,1890,1890,1890,1
20250327,093500,6810727,1877,1877,1877,1877,1
20250327,093400,6808850,1892,1892,1892,1892,1
20250327,093300,6806958,1894,1894,1894,1894,0
20250327,093200,6806958,1894,1894,1894,1894,0
20250327,093100,6806958,1894,1894,1894,1894,0
20250327,093000,6806958,1894,1894,1894,1894,0
20250327,092900,6806958,1894,1894,1894,1894,0
20250327,092800,6806958,1894,1894,1894,1894,0
20250327,092700,6806958,1894,1894,1894,1894,0
20250327,092600,6806958,1894,1894,1894,1894,0
20250327,092500,6806958,1894,1894,1894,1894,0
20250327,092400,6806958,1894,1894,1894,1894,0
20250327,092300,6806958,1894,1894,1894,1894,0
20250327,092200,6806958,1894,1894,1894,1894,0
20250327,092100,6806958,1894,1894,1894,1894,0
20250327,092000,6806958,1894,1894,1894,1894,0
20250327,091900,6806958,1894,1894,1894,1894,0
20250327,091800,6806958,1894,1894,1894,1894,0
20250327,091700,6806958,1894,1894,1894,1894,0
20250327,091600,6806958,1894,1894,1894,1894,3
20250327,091500,6801276,1894,1894,1894,1894,0
20250327,091400,6801276,1894,1894,1894,1894,0
20250327,091300,6801276,1894,1894,1894,1894,0
20250327,091200,6801276,1894,1894,1894,1894,0
20250327,091100,6801276,1894,1894,1894,1894,0
20250327,091000,6801276,1894,1859,1894,1859,2127
20250327,090900,2804416,1856,1856,1856,1856,1
20250327,090800,2802560,1856,1856,1856,1856,0
20250327,090700,2802560,1856,1856,1856,1856,0
20250327,090600,2802560,1856,1856,1856,1856,0
20250327,090500,2802560,1856,1856,1856,1856,0
20250327,090400,2802560,1856,1856,1856,1856,0
20250327,090300,2802560,1856,1856,1856,1856,0
20250327,090200,2802560,1856,1856,1856,1856,0
20250327,090100,2802560,1856,1856,1856,1856,439
20250327,090000,1987776,1856,1856,1856,1856,1071
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 191100 14319185 1862 1862 1862 1862 2050
3 20250327 191000 14319185 1862 1862 1862 1862 0
4 20250327 190900 14319185 1862 1862 1862 1862 0
5 20250327 190800 14319185 1862 1862 1862 1862 0
6 20250327 190700 14319185 1862 1862 1862 1862 0
7 20250327 190600 14319185 1862 1862 1862 1862 0
8 20250327 190500 14319185 1862 1862 1862 1862 0
9 20250327 190400 14319185 1862 1862 1862 1862 0
10 20250327 190300 14319185 1862 1862 1862 1862 0
11 20250327 190200 14319185 1862 1862 1862 1862 0
12 20250327 190100 14319185 1862 1862 1862 1862 0
13 20250327 190000 14319185 1862 1862 1862 1862 0
14 20250327 185900 14319185 1862 1862 1862 1862 0
15 20250327 185800 14319185 1862 1862 1862 1862 0
16 20250327 185700 14319185 1862 1862 1862 1862 0
17 20250327 185600 14319185 1862 1862 1862 1862 0
18 20250327 185500 14319185 1862 1862 1862 1862 0
19 20250327 185400 14319185 1862 1862 1862 1862 0
20 20250327 185300 14319185 1862 1862 1862 1862 0
21 20250327 185200 14319185 1862 1862 1862 1862 0
22 20250327 185100 14319185 1862 1862 1862 1862 0
23 20250327 185000 14319185 1862 1862 1862 1862 0
24 20250327 184900 14319185 1862 1862 1862 1862 0
25 20250327 184800 14319185 1862 1862 1862 1862 0
26 20250327 184700 14319185 1862 1862 1862 1862 0
27 20250327 184600 14319185 1862 1862 1862 1862 0
28 20250327 184500 14319185 1862 1862 1862 1862 0
29 20250327 184400 14319185 1862 1862 1862 1862 0
30 20250327 184300 14319185 1862 1862 1862 1862 0
31 20250327 184200 14319185 1862 1862 1862 1862 0
32 20250327 184100 14319185 1862 1862 1862 1862 2050
33 20250327 184000 14319185 1862 1862 1862 1862 0
34 20250327 183900 14319185 1862 1862 1862 1862 0
35 20250327 183800 14319185 1862 1862 1862 1862 0
36 20250327 183700 14319185 1862 1862 1862 1862 0
37 20250327 183600 14319185 1862 1862 1862 1862 0
38 20250327 183500 14319185 1862 1862 1862 1862 0
39 20250327 183400 14319185 1862 1862 1862 1862 0
40 20250327 183300 14319185 1862 1862 1862 1862 0
41 20250327 183200 14319185 1862 1862 1862 1862 0
42 20250327 183100 14319185 1862 1862 1862 1862 0
43 20250327 183000 14319185 1862 1862 1862 1862 0
44 20250327 182900 14319185 1862 1862 1862 1862 0
45 20250327 182800 14319185 1862 1862 1862 1862 0
46 20250327 182700 14319185 1862 1862 1862 1862 0
47 20250327 182600 14319185 1862 1862 1862 1862 0
48 20250327 182500 14319185 1862 1862 1862 1862 0
49 20250327 182400 14319185 1862 1862 1862 1862 0
50 20250327 182300 14319185 1862 1862 1862 1862 0
51 20250327 182200 14319185 1862 1862 1862 1862 0
52 20250327 182100 14319185 1862 1862 1862 1862 0
53 20250327 182000 14319185 1862 1862 1862 1862 0
54 20250327 181900 14319185 1862 1862 1862 1862 0
55 20250327 181800 14319185 1862 1862 1862 1862 0
56 20250327 181700 14319185 1862 1862 1862 1862 0
57 20250327 181600 14319185 1862 1862 1862 1862 0
58 20250327 181500 14319185 1862 1862 1862 1862 0
59 20250327 181400 14319185 1862 1862 1862 1862 0
60 20250327 181300 14319185 1862 1862 1862 1862 0
61 20250327 181200 14319185 1862 1862 1862 1862 0
62 20250327 181100 14319185 1862 1862 1862 1862 2050
63 20250327 181000 14319185 1862 1862 1862 1862 0
64 20250327 180900 14319185 1862 1862 1862 1862 0
65 20250327 180800 14319185 1862 1862 1862 1862 0
66 20250327 180700 14319185 1862 1862 1862 1862 0
67 20250327 180600 14319185 1862 1862 1862 1862 0
68 20250327 180500 14319185 1862 1862 1862 1862 0
69 20250327 180400 14319185 1862 1862 1862 1862 0
70 20250327 180300 14319185 1862 1862 1862 1862 0
71 20250327 180200 14319185 1862 1862 1862 1862 0
72 20250327 180100 14319185 1862 1862 1862 1862 0
73 20250327 180000 14319185 1862 1862 1862 1862 0
74 20250327 175900 14319185 1862 1862 1862 1862 0
75 20250327 175800 14319185 1862 1862 1862 1862 0
76 20250327 175700 14319185 1862 1862 1862 1862 0
77 20250327 175600 14319185 1862 1862 1862 1862 0
78 20250327 175500 14319185 1862 1862 1862 1862 0
79 20250327 175400 14319185 1862 1862 1862 1862 0
80 20250327 175300 14319185 1862 1862 1862 1862 0
81 20250327 175200 14319185 1862 1862 1862 1862 0
82 20250327 175100 14319185 1862 1862 1862 1862 0
83 20250327 175000 14319185 1862 1862 1862 1862 0
84 20250327 174900 14319185 1862 1862 1862 1862 0
85 20250327 174800 14319185 1862 1862 1862 1862 0
86 20250327 174700 14319185 1862 1862 1862 1862 0
87 20250327 174600 14319185 1862 1862 1862 1862 0
88 20250327 174500 14319185 1862 1862 1862 1862 0
89 20250327 174400 14319185 1862 1862 1862 1862 0
90 20250327 174300 14319185 1862 1862 1862 1862 0
91 20250327 174200 14319185 1862 1862 1862 1862 0
92 20250327 174100 14319185 1862 1862 1862 1862 2050
93 20250327 174000 14319185 1862 1862 1862 1862 0
94 20250327 173900 14319185 1862 1862 1862 1862 0
95 20250327 173800 14319185 1862 1862 1862 1862 0
96 20250327 173700 14319185 1862 1862 1862 1862 0
97 20250327 173600 14319185 1862 1862 1862 1862 0
98 20250327 173500 14319185 1862 1862 1862 1862 0
99 20250327 173400 14319185 1862 1862 1862 1862 0
100 20250327 173300 14319185 1862 1862 1862 1862 0
101 20250327 173200 14319185 1862 1862 1862 1862 0
102 20250327 173100 14319185 1862 1862 1862 1862 0
103 20250327 173000 14319185 1862 1862 1862 1862 0
104 20250327 172900 14319185 1862 1862 1862 1862 0
105 20250327 172800 14319185 1862 1862 1862 1862 0
106 20250327 172700 14319185 1862 1862 1862 1862 0
107 20250327 172600 14319185 1862 1862 1862 1862 0
108 20250327 172500 14319185 1862 1862 1862 1862 0
109 20250327 172400 14319185 1862 1862 1862 1862 0
110 20250327 172300 14319185 1862 1862 1862 1862 0
111 20250327 172200 14319185 1862 1862 1862 1862 0
112 20250327 172100 14319185 1862 1862 1862 1862 0
113 20250327 172000 14319185 1862 1862 1862 1862 0
114 20250327 171900 14319185 1862 1862 1862 1862 0
115 20250327 171800 14319185 1862 1862 1862 1862 0
116 20250327 171700 14319185 1862 1862 1862 1862 0
117 20250327 171600 14319185 1862 1862 1862 1862 0
118 20250327 171500 14319185 1862 1862 1862 1862 0
119 20250327 171400 14319185 1862 1862 1862 1862 0
120 20250327 171300 14319185 1862 1862 1862 1862 0
121 20250327 171200 14319185 1862 1862 1862 1862 0
122 20250327 171100 14319185 1862 1862 1862 1862 2050
123 20250327 171000 14319185 1862 1862 1862 1862 0
124 20250327 170900 14319185 1862 1862 1862 1862 0
125 20250327 170800 14319185 1862 1862 1862 1862 0
126 20250327 170700 14319185 1862 1862 1862 1862 0
127 20250327 170600 14319185 1862 1862 1862 1862 0
128 20250327 170500 14319185 1862 1862 1862 1862 0
129 20250327 170400 14319185 1862 1862 1862 1862 0
130 20250327 170300 14319185 1862 1862 1862 1862 0
131 20250327 170200 14319185 1862 1862 1862 1862 0
132 20250327 170100 14319185 1862 1862 1862 1862 0
133 20250327 170000 14319185 1862 1862 1862 1862 0
134 20250327 165900 14319185 1862 1862 1862 1862 0
135 20250327 165800 14319185 1862 1862 1862 1862 0
136 20250327 165700 14319185 1862 1862 1862 1862 0
137 20250327 165600 14319185 1862 1862 1862 1862 0
138 20250327 165500 14319185 1862 1862 1862 1862 0
139 20250327 165400 14319185 1862 1862 1862 1862 0
140 20250327 165300 14319185 1862 1862 1862 1862 0
141 20250327 165200 14319185 1862 1862 1862 1862 0
142 20250327 165100 14319185 1862 1862 1862 1862 0
143 20250327 165000 14319185 1862 1862 1862 1862 0
144 20250327 164900 14319185 1862 1862 1862 1862 0
145 20250327 164800 14319185 1862 1862 1862 1862 0
146 20250327 164700 14319185 1862 1862 1862 1862 0
147 20250327 164600 14319185 1862 1862 1862 1862 0
148 20250327 164500 14319185 1862 1862 1862 1862 0
149 20250327 164400 14319185 1862 1862 1862 1862 0
150 20250327 164300 14319185 1862 1862 1862 1862 0
151 20250327 164200 14319185 1862 1862 1862 1862 0
152 20250327 164100 14319185 1862 1862 1862 1862 2050
153 20250327 164000 14319185 1862 1862 1862 1862 0
154 20250327 163900 14319185 1862 1862 1862 1862 0
155 20250327 163800 14319185 1862 1862 1862 1862 0
156 20250327 163700 14319185 1862 1862 1862 1862 0
157 20250327 163600 14319185 1862 1862 1862 1862 0
158 20250327 163500 14319185 1862 1862 1862 1862 0
159 20250327 163400 14319185 1862 1862 1862 1862 0
160 20250327 163300 14319185 1862 1862 1862 1862 0
161 20250327 163200 14319185 1862 1862 1862 1862 0
162 20250327 163100 14319185 1862 1862 1862 1862 0
163 20250327 163000 14319185 1862 1862 1862 1862 0
164 20250327 162900 14319185 1862 1862 1862 1862 0
165 20250327 162800 14319185 1862 1862 1862 1862 0
166 20250327 162700 14319185 1862 1862 1862 1862 0
167 20250327 162600 14319185 1862 1862 1862 1862 0
168 20250327 162500 14319185 1862 1862 1862 1862 0
169 20250327 162400 14319185 1862 1862 1862 1862 0
170 20250327 162300 14319185 1862 1862 1862 1862 0
171 20250327 162200 14319185 1862 1862 1862 1862 0
172 20250327 162100 14319185 1862 1862 1862 1862 0
173 20250327 162000 14319185 1862 1862 1862 1862 0
174 20250327 161900 14319185 1862 1862 1862 1862 0
175 20250327 161800 14319185 1862 1862 1862 1862 0
176 20250327 161700 14319185 1862 1862 1862 1862 0
177 20250327 161600 14319185 1862 1862 1862 1862 0
178 20250327 161500 14319185 1862 1862 1862 1862 0
179 20250327 161400 14319185 1862 1862 1862 1862 0
180 20250327 161300 14319185 1862 1862 1862 1862 0
181 20250327 161200 14319185 1862 1862 1862 1862 0
182 20250327 161100 14319185 1862 1862 1862 1862 2050
183 20250327 161000 14319185 1862 1862 1862 1862 0
184 20250327 160900 14319185 1862 1862 1862 1862 0
185 20250327 160800 14319185 1862 1862 1862 1862 0
186 20250327 160700 14319185 1862 1862 1862 1862 0
187 20250327 160600 14319185 1862 1862 1862 1862 0
188 20250327 160500 14319185 1862 1862 1862 1862 0
189 20250327 160400 14319185 1862 1862 1862 1862 0
190 20250327 160300 14319185 1862 1862 1862 1862 0
191 20250327 160200 14319185 1862 1862 1862 1862 0
192 20250327 160100 14319185 1862 1862 1862 1862 0
193 20250327 160000 14319185 1862 1862 1862 1862 0
194 20250327 155900 14319185 1862 1862 1862 1862 0
195 20250327 155800 14319185 1862 1862 1862 1862 0
196 20250327 155700 14319185 1862 1862 1862 1862 0
197 20250327 155600 14319185 1862 1862 1862 1862 0
198 20250327 155500 14319185 1862 1862 1862 1862 0
199 20250327 155400 14319185 1862 1862 1862 1862 0
200 20250327 155300 14319185 1862 1862 1862 1862 0
201 20250327 155200 14319185 1862 1862 1862 1862 0
202 20250327 155100 14319185 1862 1862 1862 1862 0
203 20250327 155000 14319185 1862 1862 1862 1862 0
204 20250327 154900 14319185 1862 1862 1862 1862 0
205 20250327 154800 14319185 1862 1862 1862 1862 0
206 20250327 154700 14319185 1862 1862 1862 1862 0
207 20250327 154600 14319185 1862 1862 1862 1862 0
208 20250327 154500 14319185 1862 1862 1862 1862 0
209 20250327 154400 14319185 1862 1862 1862 1862 0
210 20250327 154300 14319185 1862 1862 1862 1862 0
211 20250327 154200 14319185 1862 1862 1862 1862 0
212 20250327 154100 14319185 1862 1862 1862 1862 2050
213 20250327 154000 14319185 1862 1862 1862 1862 0
214 20250327 153900 14319185 1862 1862 1862 1862 0
215 20250327 153800 14319185 1862 1862 1862 1862 0
216 20250327 153700 14319185 1862 1862 1862 1862 0
217 20250327 153600 14319185 1862 1862 1862 1862 0
218 20250327 153500 14319185 1862 1862 1862 1862 0
219 20250327 153400 14319185 1862 1862 1862 1862 0
220 20250327 153300 14319185 1862 1862 1862 1862 0
221 20250327 153200 14319185 1862 1862 1862 1862 0
222 20250327 153100 14319185 1862 1862 1862 1862 0
223 20250327 153000 14319185 1862 1862 1862 1862 2050
224 20250327 152900 10502085 1862 1862 1862 1862 0
225 20250327 152800 10502085 1862 1862 1862 1862 0
226 20250327 152700 10502085 1862 1862 1862 1862 0
227 20250327 152600 10502085 1862 1862 1862 1862 0
228 20250327 152500 10502085 1862 1862 1862 1862 0
229 20250327 152400 10502085 1862 1862 1862 1862 0
230 20250327 152300 10502085 1862 1862 1862 1862 0
231 20250327 152200 10502085 1862 1862 1862 1862 0
232 20250327 152100 10502085 1862 1862 1862 1862 0
233 20250327 152000 10502085 1862 1862 1862 1862 0
234 20250327 151900 10502085 1862 1862 1862 1862 0
235 20250327 151800 10502085 1862 1862 1862 1862 0
236 20250327 151700 10502085 1862 1863 1863 1862 450
237 20250327 151600 9664142 1879 1879 1879 1879 0
238 20250327 151500 9664142 1879 1879 1879 1879 0
239 20250327 151400 9664142 1879 1879 1879 1879 0
240 20250327 151300 9664142 1879 1879 1879 1879 0
241 20250327 151200 9664142 1879 1879 1879 1879 0
242 20250327 151100 9664142 1879 1879 1879 1879 0
243 20250327 151000 9664142 1879 1879 1879 1879 0
244 20250327 150900 9664142 1879 1879 1879 1879 0
245 20250327 150800 9664142 1879 1879 1879 1879 0
246 20250327 150700 9664142 1879 1879 1879 1879 0
247 20250327 150600 9664142 1879 1879 1879 1879 0
248 20250327 150500 9664142 1879 1879 1879 1879 0
249 20250327 150400 9664142 1879 1879 1879 1879 0
250 20250327 150300 9664142 1879 1879 1879 1879 0
251 20250327 150200 9664142 1879 1879 1879 1879 0
252 20250327 150100 9664142 1879 1879 1879 1879 0
253 20250327 150000 9664142 1879 1879 1879 1879 0
254 20250327 145900 9664142 1879 1879 1879 1879 0
255 20250327 145800 9664142 1879 1879 1879 1879 0
256 20250327 145700 9664142 1879 1879 1879 1879 0
257 20250327 145600 9664142 1879 1879 1879 1879 0
258 20250327 145500 9664142 1879 1879 1879 1879 0
259 20250327 145400 9664142 1879 1879 1879 1879 0
260 20250327 145300 9664142 1879 1879 1879 1879 0
261 20250327 145200 9664142 1879 1879 1879 1879 0
262 20250327 145100 9664142 1879 1879 1879 1879 0
263 20250327 145000 9664142 1879 1879 1879 1879 0
264 20250327 144900 9664142 1879 1879 1879 1879 0
265 20250327 144800 9664142 1879 1879 1879 1879 0
266 20250327 144700 9664142 1879 1879 1879 1879 0
267 20250327 144600 9664142 1879 1879 1879 1879 0
268 20250327 144500 9664142 1879 1879 1879 1879 0
269 20250327 144400 9664142 1879 1879 1879 1879 1
270 20250327 144300 9662263 1862 1862 1862 1862 0
271 20250327 144200 9662263 1862 1862 1862 1862 0
272 20250327 144100 9662263 1862 1862 1862 1862 0
273 20250327 144000 9662263 1862 1862 1862 1862 0
274 20250327 143900 9662263 1862 1862 1862 1862 0
275 20250327 143800 9662263 1862 1862 1862 1862 114
276 20250327 143700 9449995 1862 1862 1862 1862 186
277 20250327 143600 9103663 1884 1884 1884 1884 0
278 20250327 143500 9103663 1884 1884 1884 1884 0
279 20250327 143400 9103663 1884 1884 1884 1884 0
280 20250327 143300 9103663 1884 1884 1884 1884 0
281 20250327 143200 9103663 1884 1884 1884 1884 0
282 20250327 143100 9103663 1884 1884 1884 1884 0
283 20250327 143000 9103663 1884 1884 1884 1884 0
284 20250327 142900 9103663 1884 1884 1884 1884 0
285 20250327 142800 9103663 1884 1884 1884 1884 0
286 20250327 142700 9103663 1884 1884 1884 1884 0
287 20250327 142600 9103663 1884 1884 1884 1884 0
288 20250327 142500 9103663 1884 1884 1884 1884 0
289 20250327 142400 9103663 1884 1884 1884 1884 0
290 20250327 142300 9103663 1884 1884 1884 1884 0
291 20250327 142200 9103663 1884 1884 1884 1884 0
292 20250327 142100 9103663 1884 1884 1884 1884 0
293 20250327 142000 9103663 1884 1884 1884 1884 0
294 20250327 141900 9103663 1884 1884 1884 1884 0
295 20250327 141800 9103663 1884 1884 1884 1884 0
296 20250327 141700 9103663 1884 1884 1884 1884 0
297 20250327 141600 9103663 1884 1884 1884 1884 0
298 20250327 141500 9103663 1884 1884 1884 1884 0
299 20250327 141400 9103663 1884 1884 1884 1884 0
300 20250327 141300 9103663 1884 1884 1884 1884 50
301 20250327 141200 9009463 1861 1861 1861 1861 0
302 20250327 141100 9009463 1861 1861 1861 1861 0
303 20250327 141000 9009463 1861 1861 1861 1861 0
304 20250327 140900 9009463 1861 1861 1861 1861 0
305 20250327 140800 9009463 1861 1861 1861 1861 0
306 20250327 140700 9009463 1861 1861 1861 1861 0
307 20250327 140600 9009463 1861 1861 1861 1861 0
308 20250327 140500 9009463 1861 1861 1861 1861 0
309 20250327 140400 9009463 1861 1861 1861 1861 0
310 20250327 140300 9009463 1861 1861 1861 1861 0
311 20250327 140200 9009463 1861 1861 1861 1861 0
312 20250327 140100 9009463 1861 1861 1861 1861 0
313 20250327 140000 9009463 1861 1861 1861 1861 0
314 20250327 135900 9009463 1861 1861 1861 1861 0
315 20250327 135800 9009463 1861 1861 1861 1861 0
316 20250327 135700 9009463 1861 1861 1861 1861 0
317 20250327 135600 9009463 1861 1861 1861 1861 0
318 20250327 135500 9009463 1861 1861 1861 1861 0
319 20250327 135400 9009463 1861 1861 1861 1861 0
320 20250327 135300 9009463 1861 1861 1861 1861 0
321 20250327 135200 9009463 1861 1861 1861 1861 0
322 20250327 135100 9009463 1861 1861 1861 1861 0
323 20250327 135000 9009463 1861 1861 1861 1861 0
324 20250327 134900 9009463 1861 1861 1861 1861 0
325 20250327 134800 9009463 1861 1861 1861 1861 0
326 20250327 134700 9009463 1861 1861 1861 1861 0
327 20250327 134600 9009463 1861 1861 1861 1861 0
328 20250327 134500 9009463 1861 1861 1861 1861 0
329 20250327 134400 9009463 1861 1861 1861 1861 0
330 20250327 134300 9009463 1861 1861 1861 1861 0
331 20250327 134200 9009463 1861 1861 1861 1861 0
332 20250327 134100 9009463 1861 1861 1861 1861 0
333 20250327 134000 9009463 1861 1861 1861 1861 0
334 20250327 133900 9009463 1861 1861 1861 1861 0
335 20250327 133800 9009463 1861 1861 1861 1861 0
336 20250327 133700 9009463 1861 1861 1861 1861 0
337 20250327 133600 9009463 1861 1861 1861 1861 0
338 20250327 133500 9009463 1861 1861 1861 1861 0
339 20250327 133400 9009463 1861 1861 1861 1861 0
340 20250327 133300 9009463 1861 1861 1861 1861 0
341 20250327 133200 9009463 1861 1861 1861 1861 0
342 20250327 133100 9009463 1861 1861 1861 1861 0
343 20250327 133000 9009463 1861 1861 1861 1861 0
344 20250327 132900 9009463 1861 1861 1861 1861 0
345 20250327 132800 9009463 1861 1861 1861 1861 0
346 20250327 132700 9009463 1861 1861 1861 1861 0
347 20250327 132600 9009463 1861 1861 1861 1861 0
348 20250327 132500 9009463 1861 1861 1861 1861 0
349 20250327 132400 9009463 1861 1861 1861 1861 0
350 20250327 132300 9009463 1861 1861 1861 1861 0
351 20250327 132200 9009463 1861 1861 1861 1861 1
352 20250327 132100 9007602 1879 1879 1879 1879 0
353 20250327 132000 9007602 1879 1879 1879 1879 0
354 20250327 131900 9007602 1879 1879 1879 1879 0
355 20250327 131800 9007602 1879 1879 1879 1879 0
356 20250327 131700 9007602 1879 1879 1879 1879 0
357 20250327 131600 9007602 1879 1879 1879 1879 0
358 20250327 131500 9007602 1879 1879 1879 1879 0
359 20250327 131400 9007602 1879 1879 1879 1879 0
360 20250327 131300 9007602 1879 1879 1879 1879 0
361 20250327 131200 9007602 1879 1879 1879 1879 0
362 20250327 131100 9007602 1879 1879 1879 1879 0
363 20250327 131000 9007602 1879 1879 1879 1879 0
364 20250327 130900 9007602 1879 1879 1879 1879 0
365 20250327 130800 9007602 1879 1879 1879 1879 0
366 20250327 130700 9007602 1879 1879 1879 1879 0
367 20250327 130600 9007602 1879 1879 1879 1879 0
368 20250327 130500 9007602 1879 1879 1879 1879 0
369 20250327 130400 9007602 1879 1879 1879 1879 0
370 20250327 130300 9007602 1879 1879 1879 1879 0
371 20250327 130200 9007602 1879 1879 1879 1879 0
372 20250327 130100 9007602 1879 1879 1879 1879 0
373 20250327 130000 9007602 1879 1879 1879 1879 0
374 20250327 125900 9007602 1879 1879 1879 1879 0
375 20250327 125800 9007602 1879 1879 1879 1879 0
376 20250327 125700 9007602 1879 1879 1879 1879 0
377 20250327 125600 9007602 1879 1879 1879 1879 0
378 20250327 125500 9007602 1879 1879 1879 1879 0
379 20250327 125400 9007602 1879 1879 1879 1879 0
380 20250327 125300 9007602 1879 1879 1879 1879 0
381 20250327 125200 9007602 1879 1879 1879 1879 0
382 20250327 125100 9007602 1879 1879 1879 1879 0
383 20250327 125000 9007602 1879 1879 1879 1879 0
384 20250327 124900 9007602 1879 1879 1879 1879 0
385 20250327 124800 9007602 1879 1879 1879 1879 0
386 20250327 124700 9007602 1879 1879 1879 1879 0
387 20250327 124600 9007602 1879 1879 1879 1879 0
388 20250327 124500 9007602 1879 1879 1879 1879 0
389 20250327 124400 9007602 1879 1879 1879 1879 0
390 20250327 124300 9007602 1879 1879 1879 1879 0
391 20250327 124200 9007602 1879 1879 1879 1879 0
392 20250327 124100 9007602 1879 1879 1879 1879 0
393 20250327 124000 9007602 1879 1879 1879 1879 0
394 20250327 123900 9007602 1879 1879 1879 1879 0
395 20250327 123800 9007602 1879 1879 1879 1879 0
396 20250327 123700 9007602 1879 1879 1879 1879 0
397 20250327 123600 9007602 1879 1879 1879 1879 0
398 20250327 123500 9007602 1879 1879 1879 1879 44
399 20250327 123400 8924926 1886 1886 1886 1886 0
400 20250327 123300 8924926 1886 1886 1886 1886 0
401 20250327 123200 8924926 1886 1888 1888 1886 8
402 20250327 123100 8909836 1892 1892 1892 1892 0
403 20250327 123000 8909836 1892 1892 1892 1892 0
404 20250327 122900 8909836 1892 1892 1892 1892 0
405 20250327 122800 8909836 1892 1892 1892 1892 0
406 20250327 122700 8909836 1892 1892 1892 1892 3
407 20250327 122600 8904160 1892 1892 1892 1892 0
408 20250327 122500 8904160 1892 1888 1892 1888 651
409 20250327 122400 7675068 1888 1888 1888 1888 0
410 20250327 122300 7675068 1888 1888 1888 1888 43
411 20250327 122200 7593884 1887 1887 1887 1887 0
412 20250327 122100 7593884 1887 1887 1887 1887 0
413 20250327 122000 7593884 1887 1887 1887 1887 0
414 20250327 121900 7593884 1887 1887 1887 1887 0
415 20250327 121800 7593884 1887 1887 1887 1887 0
416 20250327 121700 7593884 1887 1887 1887 1887 0
417 20250327 121600 7593884 1887 1887 1887 1887 0
418 20250327 121500 7593884 1887 1887 1887 1887 0
419 20250327 121400 7593884 1887 1887 1887 1887 0
420 20250327 121300 7593884 1887 1887 1887 1887 0
421 20250327 121200 7593884 1887 1887 1887 1887 0
422 20250327 121100 7593884 1887 1887 1887 1887 0
423 20250327 121000 7593884 1887 1887 1887 1887 0
424 20250327 120900 7593884 1887 1887 1887 1887 0
425 20250327 120800 7593884 1887 1887 1887 1887 0
426 20250327 120700 7593884 1887 1887 1887 1887 0
427 20250327 120600 7593884 1887 1887 1887 1887 0
428 20250327 120500 7593884 1887 1887 1887 1887 0
429 20250327 120400 7593884 1887 1887 1887 1887 0
430 20250327 120300 7593884 1887 1887 1887 1887 0
431 20250327 120200 7593884 1887 1887 1887 1887 0
432 20250327 120100 7593884 1887 1887 1887 1887 0
433 20250327 120000 7593884 1887 1887 1887 1887 0
434 20250327 115900 7593884 1887 1887 1887 1887 0
435 20250327 115800 7593884 1887 1887 1887 1887 0
436 20250327 115700 7593884 1887 1887 1887 1887 0
437 20250327 115600 7593884 1887 1887 1887 1887 0
438 20250327 115500 7593884 1887 1888 1888 1887 110
439 20250327 115400 7386308 1892 1892 1892 1892 0
440 20250327 115300 7386308 1892 1892 1892 1892 0
441 20250327 115200 7386308 1892 1892 1892 1892 0
442 20250327 115100 7386308 1892 1892 1892 1892 0
443 20250327 115000 7386308 1892 1892 1892 1892 0
444 20250327 114900 7386308 1892 1892 1892 1892 0
445 20250327 114800 7386308 1892 1892 1892 1892 0
446 20250327 114700 7386308 1892 1892 1892 1892 0
447 20250327 114600 7386308 1892 1892 1892 1892 0
448 20250327 114500 7386308 1892 1892 1892 1892 0
449 20250327 114400 7386308 1892 1892 1892 1892 0
450 20250327 114300 7386308 1892 1892 1892 1892 0
451 20250327 114200 7386308 1892 1892 1892 1892 0
452 20250327 114100 7386308 1892 1892 1892 1892 0
453 20250327 114000 7386308 1892 1892 1892 1892 0
454 20250327 113900 7386308 1892 1892 1892 1892 0
455 20250327 113800 7386308 1892 1892 1892 1892 0
456 20250327 113700 7386308 1892 1892 1892 1892 0
457 20250327 113600 7386308 1892 1892 1892 1892 0
458 20250327 113500 7386308 1892 1892 1892 1892 0
459 20250327 113400 7386308 1892 1892 1892 1892 0
460 20250327 113300 7386308 1892 1892 1892 1892 0
461 20250327 113200 7386308 1892 1892 1892 1892 1
462 20250327 113100 7384416 1892 1892 1892 1892 0
463 20250327 113000 7384416 1892 1892 1892 1892 0
464 20250327 112900 7384416 1892 1892 1892 1892 5
465 20250327 112800 7374956 1892 1892 1892 1892 0
466 20250327 112700 7374956 1892 1892 1892 1892 0
467 20250327 112600 7374956 1892 1892 1892 1892 0
468 20250327 112500 7374956 1892 1892 1892 1892 0
469 20250327 112400 7374956 1892 1892 1892 1892 0
470 20250327 112300 7374956 1892 1892 1892 1892 0
471 20250327 112200 7374956 1892 1892 1892 1892 0
472 20250327 112100 7374956 1892 1892 1892 1892 0
473 20250327 112000 7374956 1892 1892 1892 1892 0
474 20250327 111900 7374956 1892 1892 1892 1892 0
475 20250327 111800 7374956 1892 1892 1892 1892 0
476 20250327 111700 7374956 1892 1892 1892 1892 0
477 20250327 111600 7374956 1892 1892 1892 1892 0
478 20250327 111500 7374956 1892 1892 1892 1892 0
479 20250327 111400 7374956 1892 1892 1892 1892 0
480 20250327 111300 7374956 1892 1892 1892 1892 0
481 20250327 111200 7374956 1892 1892 1892 1892 0
482 20250327 111100 7374956 1892 1892 1892 1892 0
483 20250327 111000 7374956 1892 1892 1892 1892 12
484 20250327 110900 7352252 1892 1892 1892 1892 0
485 20250327 110800 7352252 1892 1892 1892 1892 0
486 20250327 110700 7352252 1892 1892 1892 1892 0
487 20250327 110600 7352252 1892 1892 1892 1892 0
488 20250327 110500 7352252 1892 1892 1892 1892 0
489 20250327 110400 7352252 1892 1892 1892 1892 0
490 20250327 110300 7352252 1892 1892 1892 1892 0
491 20250327 110200 7352252 1892 1892 1892 1892 0
492 20250327 110100 7352252 1892 1892 1892 1892 0
493 20250327 110000 7352252 1892 1892 1892 1892 0
494 20250327 105900 7352252 1892 1886 1892 1886 203
495 20250327 105800 6969376 1886 1886 1886 1886 0
496 20250327 105700 6969376 1886 1886 1886 1886 0
497 20250327 105600 6969376 1886 1886 1886 1886 0
498 20250327 105500 6969376 1886 1886 1886 1886 0
499 20250327 105400 6969376 1886 1886 1886 1886 0
500 20250327 105300 6969376 1886 1886 1886 1886 0
501 20250327 105200 6969376 1886 1886 1886 1886 0
502 20250327 105100 6969376 1886 1886 1886 1886 1
503 20250327 105000 6967490 1892 1892 1892 1892 0
504 20250327 104900 6967490 1892 1892 1892 1892 0
505 20250327 104800 6967490 1892 1892 1892 1892 0
506 20250327 104700 6967490 1892 1892 1892 1892 10
507 20250327 104600 6948570 1892 1892 1892 1892 0
508 20250327 104500 6948570 1892 1892 1892 1892 0
509 20250327 104400 6948570 1892 1892 1892 1892 0
510 20250327 104300 6948570 1892 1892 1892 1892 0
511 20250327 104200 6948570 1892 1892 1892 1892 0
512 20250327 104100 6948570 1892 1892 1892 1892 0
513 20250327 104000 6948570 1892 1892 1892 1892 0
514 20250327 103900 6948570 1892 1892 1892 1892 0
515 20250327 103800 6948570 1892 1892 1892 1892 0
516 20250327 103700 6948570 1892 1892 1892 1892 0
517 20250327 103600 6948570 1892 1892 1892 1892 0
518 20250327 103500 6948570 1892 1892 1892 1892 0
519 20250327 103400 6948570 1892 1892 1892 1892 0
520 20250327 103300 6948570 1892 1892 1892 1892 0
521 20250327 103200 6948570 1892 1892 1892 1892 0
522 20250327 103100 6948570 1892 1892 1892 1892 0
523 20250327 103000 6948570 1892 1892 1892 1892 0
524 20250327 102900 6948570 1892 1892 1892 1892 0
525 20250327 102800 6948570 1892 1892 1892 1892 0
526 20250327 102700 6948570 1892 1892 1892 1892 0
527 20250327 102600 6948570 1892 1892 1892 1892 0
528 20250327 102500 6948570 1892 1892 1892 1892 0
529 20250327 102400 6948570 1892 1892 1892 1892 0
530 20250327 102300 6948570 1892 1892 1892 1892 0
531 20250327 102200 6948570 1892 1892 1892 1892 0
532 20250327 102100 6948570 1892 1892 1892 1892 0
533 20250327 102000 6948570 1892 1892 1892 1892 0
534 20250327 101900 6948570 1892 1892 1892 1892 0
535 20250327 101800 6948570 1892 1892 1892 1892 0
536 20250327 101700 6948570 1892 1892 1892 1892 0
537 20250327 101600 6948570 1892 1892 1892 1892 0
538 20250327 101500 6948570 1892 1892 1892 1892 0
539 20250327 101400 6948570 1892 1892 1892 1892 0
540 20250327 101300 6948570 1892 1892 1892 1892 0
541 20250327 101200 6948570 1892 1892 1892 1892 5
542 20250327 101100 6939110 1883 1892 1892 1883 40
543 20250327 101000 6863692 1892 1892 1892 1892 15
544 20250327 100900 6835312 1892 1892 1892 1892 0
545 20250327 100800 6835312 1892 1892 1892 1892 0
546 20250327 100700 6835312 1892 1892 1892 1892 5
547 20250327 100600 6825852 1892 1892 1892 1892 0
548 20250327 100500 6825852 1892 1892 1892 1892 0
549 20250327 100400 6825852 1892 1892 1892 1892 0
550 20250327 100300 6825852 1892 1892 1892 1892 0
551 20250327 100200 6825852 1892 1892 1892 1892 0
552 20250327 100100 6825852 1892 1892 1892 1892 0
553 20250327 100000 6825852 1892 1892 1892 1892 0
554 20250327 095900 6825852 1892 1892 1892 1892 0
555 20250327 095800 6825852 1892 1892 1892 1892 0
556 20250327 095700 6825852 1892 1892 1892 1892 0
557 20250327 095600 6825852 1892 1889 1892 1889 6
558 20250327 095500 6814506 1889 1889 1889 1889 0
559 20250327 095400 6814506 1889 1889 1889 1889 0
560 20250327 095300 6814506 1889 1889 1889 1889 0
561 20250327 095200 6814506 1889 1889 1889 1889 0
562 20250327 095100 6814506 1889 1889 1889 1889 0
563 20250327 095000 6814506 1889 1889 1889 1889 0
564 20250327 094900 6814506 1889 1889 1889 1889 1
565 20250327 094800 6812617 1890 1890 1890 1890 0
566 20250327 094700 6812617 1890 1890 1890 1890 0
567 20250327 094600 6812617 1890 1890 1890 1890 0
568 20250327 094500 6812617 1890 1890 1890 1890 0
569 20250327 094400 6812617 1890 1890 1890 1890 0
570 20250327 094300 6812617 1890 1890 1890 1890 0
571 20250327 094200 6812617 1890 1890 1890 1890 0
572 20250327 094100 6812617 1890 1890 1890 1890 0
573 20250327 094000 6812617 1890 1890 1890 1890 0
574 20250327 093900 6812617 1890 1890 1890 1890 0
575 20250327 093800 6812617 1890 1890 1890 1890 0
576 20250327 093700 6812617 1890 1890 1890 1890 0
577 20250327 093600 6812617 1890 1890 1890 1890 1
578 20250327 093500 6810727 1877 1877 1877 1877 1
579 20250327 093400 6808850 1892 1892 1892 1892 1
580 20250327 093300 6806958 1894 1894 1894 1894 0
581 20250327 093200 6806958 1894 1894 1894 1894 0
582 20250327 093100 6806958 1894 1894 1894 1894 0
583 20250327 093000 6806958 1894 1894 1894 1894 0
584 20250327 092900 6806958 1894 1894 1894 1894 0
585 20250327 092800 6806958 1894 1894 1894 1894 0
586 20250327 092700 6806958 1894 1894 1894 1894 0
587 20250327 092600 6806958 1894 1894 1894 1894 0
588 20250327 092500 6806958 1894 1894 1894 1894 0
589 20250327 092400 6806958 1894 1894 1894 1894 0
590 20250327 092300 6806958 1894 1894 1894 1894 0
591 20250327 092200 6806958 1894 1894 1894 1894 0
592 20250327 092100 6806958 1894 1894 1894 1894 0
593 20250327 092000 6806958 1894 1894 1894 1894 0
594 20250327 091900 6806958 1894 1894 1894 1894 0
595 20250327 091800 6806958 1894 1894 1894 1894 0
596 20250327 091700 6806958 1894 1894 1894 1894 0
597 20250327 091600 6806958 1894 1894 1894 1894 3
598 20250327 091500 6801276 1894 1894 1894 1894 0
599 20250327 091400 6801276 1894 1894 1894 1894 0
600 20250327 091300 6801276 1894 1894 1894 1894 0
601 20250327 091200 6801276 1894 1894 1894 1894 0
602 20250327 091100 6801276 1894 1894 1894 1894 0
603 20250327 091000 6801276 1894 1859 1894 1859 2127
604 20250327 090900 2804416 1856 1856 1856 1856 1
605 20250327 090800 2802560 1856 1856 1856 1856 0
606 20250327 090700 2802560 1856 1856 1856 1856 0
607 20250327 090600 2802560 1856 1856 1856 1856 0
608 20250327 090500 2802560 1856 1856 1856 1856 0
609 20250327 090400 2802560 1856 1856 1856 1856 0
610 20250327 090300 2802560 1856 1856 1856 1856 0
611 20250327 090200 2802560 1856 1856 1856 1856 0
612 20250327 090100 2802560 1856 1856 1856 1856 439
613 20250327 090000 1987776 1856 1856 1856 1856 1071

613
026910/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,191100,11069589,1860,1860,1860,1860,58
20250328,191000,11069589,1860,1860,1860,1860,0
20250328,190900,11069589,1860,1860,1860,1860,0
20250328,190800,11069589,1860,1860,1860,1860,0
20250328,190700,11069589,1860,1860,1860,1860,0
20250328,190600,11069589,1860,1860,1860,1860,0
20250328,190500,11069589,1860,1860,1860,1860,0
20250328,190400,11069589,1860,1860,1860,1860,0
20250328,190300,11069589,1860,1860,1860,1860,0
20250328,190200,11069589,1860,1860,1860,1860,0
20250328,190100,11069589,1860,1860,1860,1860,0
20250328,190000,11069589,1860,1860,1860,1860,0
20250328,185900,11069589,1860,1860,1860,1860,0
20250328,185800,11069589,1860,1860,1860,1860,0
20250328,185700,11069589,1860,1860,1860,1860,0
20250328,185600,11069589,1860,1860,1860,1860,0
20250328,185500,11069589,1860,1860,1860,1860,0
20250328,185400,11069589,1860,1860,1860,1860,0
20250328,185300,11069589,1860,1860,1860,1860,0
20250328,185200,11069589,1860,1860,1860,1860,0
20250328,185100,11069589,1860,1860,1860,1860,0
20250328,185000,11069589,1860,1860,1860,1860,0
20250328,184900,11069589,1860,1860,1860,1860,0
20250328,184800,11069589,1860,1860,1860,1860,0
20250328,184700,11069589,1860,1860,1860,1860,0
20250328,184600,11069589,1860,1860,1860,1860,0
20250328,184500,11069589,1860,1860,1860,1860,0
20250328,184400,11069589,1860,1860,1860,1860,0
20250328,184300,11069589,1860,1860,1860,1860,0
20250328,184200,11069589,1860,1860,1860,1860,0
20250328,184100,11069589,1860,1860,1860,1860,58
20250328,184000,11069589,1860,1860,1860,1860,0
20250328,183900,11069589,1860,1860,1860,1860,0
20250328,183800,11069589,1860,1860,1860,1860,0
20250328,183700,11069589,1860,1860,1860,1860,0
20250328,183600,11069589,1860,1860,1860,1860,0
20250328,183500,11069589,1860,1860,1860,1860,0
20250328,183400,11069589,1860,1860,1860,1860,0
20250328,183300,11069589,1860,1860,1860,1860,0
20250328,183200,11069589,1860,1860,1860,1860,0
20250328,183100,11069589,1860,1860,1860,1860,0
20250328,183000,11069589,1860,1860,1860,1860,0
20250328,182900,11069589,1860,1860,1860,1860,0
20250328,182800,11069589,1860,1860,1860,1860,0
20250328,182700,11069589,1860,1860,1860,1860,0
20250328,182600,11069589,1860,1860,1860,1860,0
20250328,182500,11069589,1860,1860,1860,1860,0
20250328,182400,11069589,1860,1860,1860,1860,0
20250328,182300,11069589,1860,1860,1860,1860,0
20250328,182200,11069589,1860,1860,1860,1860,0
20250328,182100,11069589,1860,1860,1860,1860,0
20250328,182000,11069589,1860,1860,1860,1860,0
20250328,181900,11069589,1860,1860,1860,1860,0
20250328,181800,11069589,1860,1860,1860,1860,0
20250328,181700,11069589,1860,1860,1860,1860,0
20250328,181600,11069589,1860,1860,1860,1860,0
20250328,181500,11069589,1860,1860,1860,1860,0
20250328,181400,11069589,1860,1860,1860,1860,0
20250328,181300,11069589,1860,1860,1860,1860,0
20250328,181200,11069589,1860,1860,1860,1860,0
20250328,181100,11069589,1860,1860,1860,1860,58
20250328,181000,11069589,1860,1860,1860,1860,0
20250328,180900,11069589,1860,1860,1860,1860,0
20250328,180800,11069589,1860,1860,1860,1860,0
20250328,180700,11069589,1860,1860,1860,1860,0
20250328,180600,11069589,1860,1860,1860,1860,0
20250328,180500,11069589,1860,1860,1860,1860,0
20250328,180400,11069589,1860,1860,1860,1860,0
20250328,180300,11069589,1860,1860,1860,1860,0
20250328,180200,11069589,1860,1860,1860,1860,0
20250328,180100,11069589,1860,1860,1860,1860,0
20250328,180000,11069589,1860,1860,1860,1860,0
20250328,175900,11069589,1860,1860,1860,1860,0
20250328,175800,11069589,1860,1860,1860,1860,0
20250328,175700,11069589,1860,1860,1860,1860,0
20250328,175600,11069589,1860,1860,1860,1860,0
20250328,175500,11069589,1860,1860,1860,1860,0
20250328,175400,11069589,1860,1860,1860,1860,0
20250328,175300,11069589,1860,1860,1860,1860,0
20250328,175200,11069589,1860,1860,1860,1860,0
20250328,175100,11069589,1860,1860,1860,1860,0
20250328,175000,11069589,1860,1860,1860,1860,0
20250328,174900,11069589,1860,1860,1860,1860,0
20250328,174800,11069589,1860,1860,1860,1860,0
20250328,174700,11069589,1860,1860,1860,1860,0
20250328,174600,11069589,1860,1860,1860,1860,0
20250328,174500,11069589,1860,1860,1860,1860,0
20250328,174400,11069589,1860,1860,1860,1860,0
20250328,174300,11069589,1860,1860,1860,1860,0
20250328,174200,11069589,1860,1860,1860,1860,0
20250328,174100,11069589,1860,1860,1860,1860,58
20250328,174000,11069589,1860,1860,1860,1860,0
20250328,173900,11069589,1860,1860,1860,1860,0
20250328,173800,11069589,1860,1860,1860,1860,0
20250328,173700,11069589,1860,1860,1860,1860,0
20250328,173600,11069589,1860,1860,1860,1860,0
20250328,173500,11069589,1860,1860,1860,1860,0
20250328,173400,11069589,1860,1860,1860,1860,0
20250328,173300,11069589,1860,1860,1860,1860,0
20250328,173200,11069589,1860,1860,1860,1860,0
20250328,173100,11069589,1860,1860,1860,1860,0
20250328,173000,11069589,1860,1860,1860,1860,0
20250328,172900,11069589,1860,1860,1860,1860,0
20250328,172800,11069589,1860,1860,1860,1860,0
20250328,172700,11069589,1860,1860,1860,1860,0
20250328,172600,11069589,1860,1860,1860,1860,0
20250328,172500,11069589,1860,1860,1860,1860,0
20250328,172400,11069589,1860,1860,1860,1860,0
20250328,172300,11069589,1860,1860,1860,1860,0
20250328,172200,11069589,1860,1860,1860,1860,0
20250328,172100,11069589,1860,1860,1860,1860,0
20250328,172000,11069589,1860,1860,1860,1860,0
20250328,171900,11069589,1860,1860,1860,1860,0
20250328,171800,11069589,1860,1860,1860,1860,0
20250328,171700,11069589,1860,1860,1860,1860,0
20250328,171600,11069589,1860,1860,1860,1860,0
20250328,171500,11069589,1860,1860,1860,1860,0
20250328,171400,11069589,1860,1860,1860,1860,0
20250328,171300,11069589,1860,1860,1860,1860,0
20250328,171200,11069589,1860,1860,1860,1860,0
20250328,171100,11069589,1860,1860,1860,1860,58
20250328,171000,11069589,1860,1860,1860,1860,0
20250328,170900,11069589,1860,1860,1860,1860,0
20250328,170800,11069589,1860,1860,1860,1860,0
20250328,170700,11069589,1860,1860,1860,1860,0
20250328,170600,11069589,1860,1860,1860,1860,0
20250328,170500,11069589,1860,1860,1860,1860,0
20250328,170400,11069589,1860,1860,1860,1860,0
20250328,170300,11069589,1860,1860,1860,1860,0
20250328,170200,11069589,1860,1860,1860,1860,0
20250328,170100,11069589,1860,1860,1860,1860,0
20250328,170000,11069589,1860,1860,1860,1860,0
20250328,165900,11069589,1860,1860,1860,1860,0
20250328,165800,11069589,1860,1860,1860,1860,0
20250328,165700,11069589,1860,1860,1860,1860,0
20250328,165600,11069589,1860,1860,1860,1860,0
20250328,165500,11069589,1860,1860,1860,1860,0
20250328,165400,11069589,1860,1860,1860,1860,0
20250328,165300,11069589,1860,1860,1860,1860,0
20250328,165200,11069589,1860,1860,1860,1860,0
20250328,165100,11069589,1860,1860,1860,1860,0
20250328,165000,11069589,1860,1860,1860,1860,0
20250328,164900,11069589,1860,1860,1860,1860,0
20250328,164800,11069589,1860,1860,1860,1860,0
20250328,164700,11069589,1860,1860,1860,1860,0
20250328,164600,11069589,1860,1860,1860,1860,0
20250328,164500,11069589,1860,1860,1860,1860,0
20250328,164400,11069589,1860,1860,1860,1860,0
20250328,164300,11069589,1860,1860,1860,1860,0
20250328,164200,11069589,1860,1860,1860,1860,0
20250328,164100,11069589,1860,1860,1860,1860,58
20250328,164000,11069589,1860,1860,1860,1860,0
20250328,163900,11069589,1860,1860,1860,1860,0
20250328,163800,11069589,1860,1860,1860,1860,0
20250328,163700,11069589,1860,1860,1860,1860,0
20250328,163600,11069589,1860,1860,1860,1860,0
20250328,163500,11069589,1860,1860,1860,1860,0
20250328,163400,11069589,1860,1860,1860,1860,0
20250328,163300,11069589,1860,1860,1860,1860,0
20250328,163200,11069589,1860,1860,1860,1860,0
20250328,163100,11069589,1860,1860,1860,1860,0
20250328,163000,11069589,1860,1860,1860,1860,0
20250328,162900,11069589,1860,1860,1860,1860,0
20250328,162800,11069589,1860,1860,1860,1860,0
20250328,162700,11069589,1860,1860,1860,1860,0
20250328,162600,11069589,1860,1860,1860,1860,0
20250328,162500,11069589,1860,1860,1860,1860,0
20250328,162400,11069589,1860,1860,1860,1860,0
20250328,162300,11069589,1860,1860,1860,1860,0
20250328,162200,11069589,1860,1860,1860,1860,0
20250328,162100,11069589,1860,1860,1860,1860,0
20250328,162000,11069589,1860,1860,1860,1860,0
20250328,161900,11069589,1860,1860,1860,1860,0
20250328,161800,11069589,1860,1860,1860,1860,0
20250328,161700,11069589,1860,1860,1860,1860,0
20250328,161600,11069589,1860,1860,1860,1860,0
20250328,161500,11069589,1860,1860,1860,1860,0
20250328,161400,11069589,1860,1860,1860,1860,0
20250328,161300,11069589,1860,1860,1860,1860,0
20250328,161200,11069589,1860,1860,1860,1860,0
20250328,161100,11069589,1860,1860,1860,1860,58
20250328,161000,11069589,1860,1860,1860,1860,0
20250328,160900,11069589,1860,1860,1860,1860,0
20250328,160800,11069589,1860,1860,1860,1860,0
20250328,160700,11069589,1860,1860,1860,1860,0
20250328,160600,11069589,1860,1860,1860,1860,0
20250328,160500,11069589,1860,1860,1860,1860,0
20250328,160400,11069589,1860,1860,1860,1860,0
20250328,160300,11069589,1860,1860,1860,1860,0
20250328,160200,11069589,1860,1860,1860,1860,0
20250328,160100,11069589,1860,1860,1860,1860,0
20250328,160000,11069589,1860,1860,1860,1860,0
20250328,155900,11069589,1860,1860,1860,1860,0
20250328,155800,11069589,1860,1860,1860,1860,0
20250328,155700,11069589,1860,1860,1860,1860,0
20250328,155600,11069589,1860,1860,1860,1860,0
20250328,155500,11069589,1860,1860,1860,1860,0
20250328,155400,11069589,1860,1860,1860,1860,0
20250328,155300,11069589,1860,1860,1860,1860,0
20250328,155200,11069589,1860,1860,1860,1860,0
20250328,155100,11069589,1860,1860,1860,1860,0
20250328,155000,11069589,1860,1860,1860,1860,0
20250328,154900,11069589,1860,1860,1860,1860,0
20250328,154800,11069589,1860,1860,1860,1860,0
20250328,154700,11069589,1860,1860,1860,1860,0
20250328,154600,11069589,1860,1860,1860,1860,0
20250328,154500,11069589,1860,1860,1860,1860,0
20250328,154400,11069589,1860,1860,1860,1860,0
20250328,154300,11069589,1860,1860,1860,1860,0
20250328,154200,11069589,1860,1860,1860,1860,0
20250328,154100,11069589,1860,1860,1860,1860,58
20250328,154000,11069589,1860,1860,1860,1860,0
20250328,153900,11069589,1860,1860,1860,1860,0
20250328,153800,11069589,1860,1860,1860,1860,0
20250328,153700,11069589,1860,1860,1860,1860,0
20250328,153600,11069589,1860,1860,1860,1860,0
20250328,153500,11069589,1860,1860,1860,1860,0
20250328,153400,11069589,1860,1860,1860,1860,0
20250328,153300,11069589,1860,1860,1860,1860,0
20250328,153200,11069589,1860,1860,1860,1860,0
20250328,153100,11069589,1860,1860,1860,1860,0
20250328,153000,11069589,1860,1860,1860,1860,58
20250328,152900,10961709,1859,1859,1859,1859,0
20250328,152800,10961709,1859,1859,1859,1859,0
20250328,152700,10961709,1859,1859,1859,1859,0
20250328,152600,10961709,1859,1859,1859,1859,0
20250328,152500,10961709,1859,1859,1859,1859,0
20250328,152400,10961709,1859,1859,1859,1859,0
20250328,152300,10961709,1859,1859,1859,1859,0
20250328,152200,10961709,1859,1859,1859,1859,0
20250328,152100,10961709,1859,1859,1859,1859,0
20250328,152000,10961709,1859,1859,1859,1859,0
20250328,151900,10961709,1859,1859,1859,1859,122
20250328,151800,10734911,1862,1862,1862,1862,0
20250328,151700,10734911,1862,1862,1862,1862,0
20250328,151600,10734911,1862,1862,1862,1862,0
20250328,151500,10734911,1862,1862,1862,1862,0
20250328,151400,10734911,1862,1862,1862,1862,0
20250328,151300,10734911,1862,1862,1862,1862,0
20250328,151200,10734911,1862,1862,1862,1862,0
20250328,151100,10734911,1862,1862,1862,1862,9
20250328,151000,10718153,1860,1860,1860,1860,0
20250328,150900,10718153,1860,1860,1860,1860,80
20250328,150800,10569353,1862,1862,1862,1862,0
20250328,150700,10569353,1862,1862,1862,1862,0
20250328,150600,10569353,1862,1862,1862,1862,5
20250328,150500,10560043,1860,1860,1860,1860,0
20250328,150400,10560043,1860,1860,1860,1860,0
20250328,150300,10560043,1860,1860,1860,1860,0
20250328,150200,10560043,1860,1860,1860,1860,0
20250328,150100,10560043,1860,1860,1860,1860,482
20250328,150000,9663523,1860,1860,1860,1860,0
20250328,145900,9663523,1860,1860,1860,1860,0
20250328,145800,9663523,1860,1860,1860,1860,0
20250328,145700,9663523,1860,1860,1860,1858,59
20250328,145600,9553893,1859,1859,1859,1859,100
20250328,145500,9367993,1860,1860,1860,1860,0
20250328,145400,9367993,1860,1860,1860,1860,0
20250328,145300,9367993,1860,1860,1860,1860,5
20250328,145200,9358693,1859,1859,1859,1859,0
20250328,145100,9358693,1859,1859,1859,1859,100
20250328,145000,9172793,1858,1858,1858,1858,0
20250328,144900,9172793,1858,1858,1858,1858,0
20250328,144800,9172793,1858,1858,1858,1858,0
20250328,144700,9172793,1858,1858,1858,1858,0
20250328,144600,9172793,1858,1858,1858,1858,523
20250328,144500,8201059,1859,1859,1859,1859,0
20250328,144400,8201059,1859,1859,1859,1859,0
20250328,144300,8201059,1859,1859,1859,1859,0
20250328,144200,8201059,1859,1859,1859,1859,0
20250328,144100,8201059,1859,1859,1859,1859,0
20250328,144000,8201059,1859,1859,1859,1859,0
20250328,143900,8201059,1859,1859,1859,1859,0
20250328,143800,8201059,1859,1859,1859,1859,0
20250328,143700,8201059,1859,1859,1859,1859,0
20250328,143600,8201059,1859,1859,1859,1859,0
20250328,143500,8201059,1859,1859,1859,1859,0
20250328,143400,8201059,1859,1859,1859,1859,0
20250328,143300,8201059,1859,1859,1859,1859,0
20250328,143200,8201059,1859,1859,1859,1859,0
20250328,143100,8201059,1859,1859,1859,1859,0
20250328,143000,8201059,1859,1859,1859,1859,5
20250328,142900,8191764,1858,1858,1858,1858,0
20250328,142800,8191764,1858,1858,1858,1858,0
20250328,142700,8191764,1858,1858,1858,1858,0
20250328,142600,8191764,1858,1858,1858,1858,0
20250328,142500,8191764,1858,1858,1858,1858,0
20250328,142400,8191764,1858,1858,1858,1858,0
20250328,142300,8191764,1858,1858,1858,1858,0
20250328,142200,8191764,1858,1858,1858,1858,0
20250328,142100,8191764,1858,1858,1858,1858,0
20250328,142000,8191764,1858,1858,1858,1858,0
20250328,141900,8191764,1858,1858,1858,1858,0
20250328,141800,8191764,1858,1858,1858,1858,0
20250328,141700,8191764,1858,1858,1858,1858,0
20250328,141600,8191764,1858,1858,1858,1858,0
20250328,141500,8191764,1858,1858,1858,1858,0
20250328,141400,8191764,1858,1858,1858,1858,51
20250328,141300,8097006,1859,1859,1859,1859,0
20250328,141200,8097006,1859,1859,1859,1859,0
20250328,141100,8097006,1859,1859,1859,1859,0
20250328,141000,8097006,1859,1859,1859,1859,0
20250328,140900,8097006,1859,1859,1859,1859,0
20250328,140800,8097006,1859,1859,1859,1859,0
20250328,140700,8097006,1859,1859,1859,1859,0
20250328,140600,8097006,1859,1859,1859,1859,0
20250328,140500,8097006,1859,1859,1859,1859,0
20250328,140400,8097006,1859,1859,1859,1859,0
20250328,140300,8097006,1859,1859,1859,1859,0
20250328,140200,8097006,1859,1859,1859,1859,0
20250328,140100,8097006,1859,1859,1859,1859,0
20250328,140000,8097006,1859,1859,1859,1859,0
20250328,135900,8097006,1859,1859,1859,1859,0
20250328,135800,8097006,1859,1859,1859,1859,0
20250328,135700,8097006,1859,1859,1859,1859,0
20250328,135600,8097006,1859,1859,1859,1859,0
20250328,135500,8097006,1859,1859,1859,1859,0
20250328,135400,8097006,1859,1859,1859,1859,0
20250328,135300,8097006,1859,1859,1859,1859,0
20250328,135200,8097006,1859,1859,1859,1859,0
20250328,135100,8097006,1859,1859,1859,1859,0
20250328,135000,8097006,1859,1859,1859,1859,0
20250328,134900,8097006,1859,1859,1859,1859,0
20250328,134800,8097006,1859,1859,1859,1859,0
20250328,134700,8097006,1859,1859,1859,1859,0
20250328,134600,8097006,1859,1859,1859,1859,0
20250328,134500,8097006,1859,1859,1859,1859,0
20250328,134400,8097006,1859,1859,1859,1859,0
20250328,134300,8097006,1859,1859,1859,1859,0
20250328,134200,8097006,1859,1859,1859,1859,0
20250328,134100,8097006,1859,1859,1859,1859,0
20250328,134000,8097006,1859,1859,1859,1859,0
20250328,133900,8097006,1859,1859,1859,1859,0
20250328,133800,8097006,1859,1859,1859,1859,0
20250328,133700,8097006,1859,1859,1859,1859,0
20250328,133600,8097006,1859,1859,1859,1859,0
20250328,133500,8097006,1859,1859,1859,1859,0
20250328,133400,8097006,1859,1859,1859,1859,0
20250328,133300,8097006,1859,1859,1859,1859,0
20250328,133200,8097006,1859,1859,1859,1859,0
20250328,133100,8097006,1859,1859,1859,1859,0
20250328,133000,8097006,1859,1859,1859,1859,0
20250328,132900,8097006,1859,1859,1859,1859,0
20250328,132800,8097006,1859,1859,1859,1859,0
20250328,132700,8097006,1859,1859,1859,1859,0
20250328,132600,8097006,1859,1859,1859,1859,0
20250328,132500,8097006,1859,1859,1859,1859,130
20250328,132400,7855336,1858,1858,1858,1858,0
20250328,132300,7855336,1858,1858,1858,1858,0
20250328,132200,7855336,1858,1858,1858,1858,0
20250328,132100,7855336,1858,1858,1858,1858,0
20250328,132000,7855336,1858,1858,1858,1858,0
20250328,131900,7855336,1858,1858,1858,1858,0
20250328,131800,7855336,1858,1858,1858,1858,85
20250328,131700,7697406,1860,1860,1860,1860,0
20250328,131600,7697406,1860,1860,1860,1860,0
20250328,131500,7697406,1860,1860,1860,1860,0
20250328,131400,7697406,1860,1860,1860,1860,0
20250328,131300,7697406,1860,1860,1860,1860,0
20250328,131200,7697406,1860,1860,1860,1860,0
20250328,131100,7697406,1860,1860,1860,1860,0
20250328,131000,7697406,1860,1860,1860,1860,0
20250328,130900,7697406,1860,1860,1860,1860,0
20250328,130800,7697406,1860,1860,1860,1860,0
20250328,130700,7697406,1860,1860,1860,1860,0
20250328,130600,7697406,1860,1860,1860,1860,0
20250328,130500,7697406,1860,1860,1860,1860,0
20250328,130400,7697406,1860,1860,1860,1860,0
20250328,130300,7697406,1860,1860,1860,1860,0
20250328,130200,7697406,1860,1860,1860,1860,0
20250328,130100,7697406,1860,1860,1860,1860,0
20250328,130000,7697406,1860,1860,1860,1860,0
20250328,125900,7697406,1860,1860,1860,1860,0
20250328,125800,7697406,1860,1860,1860,1860,0
20250328,125700,7697406,1860,1860,1860,1860,3
20250328,125600,7691826,1856,1856,1856,1856,0
20250328,125500,7691826,1856,1856,1856,1856,0
20250328,125400,7691826,1856,1856,1856,1856,0
20250328,125300,7691826,1856,1856,1856,1856,0
20250328,125200,7691826,1856,1856,1856,1856,200
20250328,125100,7320626,1856,1856,1856,1856,0
20250328,125000,7320626,1856,1856,1856,1856,0
20250328,124900,7320626,1856,1856,1856,1856,381
20250328,124800,6613490,1856,1857,1857,1856,889
20250328,124700,4963396,1860,1860,1860,1860,0
20250328,124600,4963396,1860,1860,1860,1860,0
20250328,124500,4963396,1860,1860,1860,1860,0
20250328,124400,4963396,1860,1860,1860,1860,0
20250328,124300,4963396,1860,1860,1860,1860,0
20250328,124200,4963396,1860,1860,1860,1860,0
20250328,124100,4963396,1860,1860,1860,1860,0
20250328,124000,4963396,1860,1860,1860,1860,0
20250328,123900,4963396,1860,1860,1860,1860,0
20250328,123800,4963396,1860,1860,1860,1860,0
20250328,123700,4963396,1860,1860,1860,1860,0
20250328,123600,4963396,1860,1860,1860,1860,0
20250328,123500,4963396,1860,1860,1860,1860,0
20250328,123400,4963396,1860,1860,1860,1860,0
20250328,123300,4963396,1860,1860,1860,1860,0
20250328,123200,4963396,1860,1860,1860,1860,0
20250328,123100,4963396,1860,1860,1860,1860,0
20250328,123000,4963396,1860,1860,1860,1860,0
20250328,122900,4963396,1860,1860,1860,1860,0
20250328,122800,4963396,1860,1860,1860,1860,0
20250328,122700,4963396,1860,1860,1860,1860,0
20250328,122600,4963396,1860,1860,1860,1860,0
20250328,122500,4963396,1860,1860,1860,1860,0
20250328,122400,4963396,1860,1860,1860,1860,0
20250328,122300,4963396,1860,1860,1860,1860,0
20250328,122200,4963396,1860,1860,1860,1860,0
20250328,122100,4963396,1860,1860,1860,1860,0
20250328,122000,4963396,1860,1860,1860,1860,0
20250328,121900,4963396,1860,1860,1860,1860,200
20250328,121800,4591396,1860,1860,1860,1860,0
20250328,121700,4591396,1860,1860,1860,1860,0
20250328,121600,4591396,1860,1860,1860,1860,0
20250328,121500,4591396,1860,1860,1860,1860,0
20250328,121400,4591396,1860,1860,1860,1860,0
20250328,121300,4591396,1860,1860,1860,1860,0
20250328,121200,4591396,1860,1860,1860,1860,0
20250328,121100,4591396,1860,1860,1860,1860,0
20250328,121000,4591396,1860,1860,1860,1860,0
20250328,120900,4591396,1860,1860,1860,1860,0
20250328,120800,4591396,1860,1860,1860,1860,50
20250328,120700,4498396,1860,1860,1860,1860,0
20250328,120600,4498396,1860,1860,1860,1860,0
20250328,120500,4498396,1860,1860,1860,1860,0
20250328,120400,4498396,1860,1860,1860,1860,0
20250328,120300,4498396,1860,1860,1860,1860,0
20250328,120200,4498396,1860,1860,1860,1860,0
20250328,120100,4498396,1860,1860,1860,1860,0
20250328,120000,4498396,1860,1860,1860,1860,0
20250328,115900,4498396,1860,1860,1860,1860,0
20250328,115800,4498396,1860,1860,1860,1860,0
20250328,115700,4498396,1860,1860,1860,1860,0
20250328,115600,4498396,1860,1860,1860,1860,0
20250328,115500,4498396,1860,1860,1860,1860,0
20250328,115400,4498396,1860,1860,1860,1860,0
20250328,115300,4498396,1860,1860,1860,1860,0
20250328,115200,4498396,1860,1860,1860,1860,0
20250328,115100,4498396,1860,1860,1860,1860,3
20250328,115000,4492816,1856,1856,1856,1856,0
20250328,114900,4492816,1856,1856,1856,1856,0
20250328,114800,4492816,1856,1856,1856,1856,0
20250328,114700,4492816,1856,1856,1856,1856,0
20250328,114600,4492816,1856,1856,1856,1856,0
20250328,114500,4492816,1856,1856,1856,1856,0
20250328,114400,4492816,1856,1856,1856,1856,0
20250328,114300,4492816,1856,1856,1856,1856,0
20250328,114200,4492816,1856,1856,1856,1856,0
20250328,114100,4492816,1856,1856,1856,1856,0
20250328,114000,4492816,1856,1856,1856,1856,0
20250328,113900,4492816,1856,1856,1856,1856,0
20250328,113800,4492816,1856,1856,1856,1856,0
20250328,113700,4492816,1856,1856,1856,1856,0
20250328,113600,4492816,1856,1856,1856,1856,8
20250328,113500,4477968,1860,1860,1860,1860,0
20250328,113400,4477968,1860,1860,1860,1860,0
20250328,113300,4477968,1860,1860,1860,1860,0
20250328,113200,4477968,1860,1860,1860,1860,0
20250328,113100,4477968,1860,1860,1860,1860,0
20250328,113000,4477968,1860,1860,1860,1860,0
20250328,112900,4477968,1860,1860,1860,1860,0
20250328,112800,4477968,1860,1860,1860,1860,0
20250328,112700,4477968,1860,1860,1860,1860,0
20250328,112600,4477968,1860,1860,1860,1860,0
20250328,112500,4477968,1860,1860,1860,1860,0
20250328,112400,4477968,1860,1860,1860,1860,0
20250328,112300,4477968,1860,1860,1860,1860,0
20250328,112200,4477968,1860,1860,1860,1860,0
20250328,112100,4477968,1860,1860,1860,1860,0
20250328,112000,4477968,1860,1860,1860,1860,0
20250328,111900,4477968,1860,1860,1860,1860,0
20250328,111800,4477968,1860,1860,1860,1860,0
20250328,111700,4477968,1860,1860,1860,1860,0
20250328,111600,4477968,1860,1860,1860,1860,0
20250328,111500,4477968,1860,1860,1860,1860,0
20250328,111400,4477968,1860,1860,1860,1860,0
20250328,111300,4477968,1860,1860,1860,1860,0
20250328,111200,4477968,1860,1860,1860,1860,0
20250328,111100,4477968,1860,1860,1860,1860,0
20250328,111000,4477968,1860,1860,1860,1860,0
20250328,110900,4477968,1860,1860,1860,1860,0
20250328,110800,4477968,1860,1860,1860,1860,0
20250328,110700,4477968,1860,1860,1860,1860,0
20250328,110600,4477968,1860,1860,1860,1860,0
20250328,110500,4477968,1860,1860,1860,1860,0
20250328,110400,4477968,1860,1860,1860,1860,0
20250328,110300,4477968,1860,1860,1860,1860,0
20250328,110200,4477968,1860,1860,1860,1860,0
20250328,110100,4477968,1860,1860,1860,1860,0
20250328,110000,4477968,1860,1860,1860,1860,0
20250328,105900,4477968,1860,1860,1860,1860,0
20250328,105800,4477968,1860,1860,1860,1860,0
20250328,105700,4477968,1860,1860,1860,1860,0
20250328,105600,4477968,1860,1860,1860,1860,0
20250328,105500,4477968,1860,1860,1860,1860,0
20250328,105400,4477968,1860,1860,1860,1860,0
20250328,105300,4477968,1860,1860,1860,1860,0
20250328,105200,4477968,1860,1860,1860,1860,0
20250328,105100,4477968,1860,1856,1860,1856,13
20250328,105000,4453828,1856,1856,1856,1856,115
20250328,104900,4240388,1862,1862,1862,1862,0
20250328,104800,4240388,1862,1862,1862,1862,0
20250328,104700,4240388,1862,1862,1862,1862,0
20250328,104600,4240388,1862,1862,1862,1862,0
20250328,104500,4240388,1862,1862,1862,1862,0
20250328,104400,4240388,1862,1862,1862,1862,0
20250328,104300,4240388,1862,1862,1862,1862,0
20250328,104200,4240388,1862,1862,1862,1862,0
20250328,104100,4240388,1862,1862,1862,1862,0
20250328,104000,4240388,1862,1862,1862,1862,0
20250328,103900,4240388,1862,1862,1862,1862,0
20250328,103800,4240388,1862,1862,1862,1862,0
20250328,103700,4240388,1862,1862,1862,1862,0
20250328,103600,4240388,1862,1862,1862,1862,0
20250328,103500,4240388,1862,1862,1862,1862,0
20250328,103400,4240388,1862,1862,1862,1862,0
20250328,103300,4240388,1862,1862,1862,1862,0
20250328,103200,4240388,1862,1862,1862,1862,0
20250328,103100,4240388,1862,1862,1862,1862,0
20250328,103000,4240388,1862,1862,1862,1862,0
20250328,102900,4240388,1862,1862,1862,1862,0
20250328,102800,4240388,1862,1862,1862,1862,0
20250328,102700,4240388,1862,1862,1862,1862,0
20250328,102600,4240388,1862,1862,1862,1862,0
20250328,102500,4240388,1862,1862,1862,1862,0
20250328,102400,4240388,1862,1862,1862,1862,0
20250328,102300,4240388,1862,1862,1862,1862,0
20250328,102200,4240388,1862,1862,1862,1862,0
20250328,102100,4240388,1862,1862,1862,1862,0
20250328,102000,4240388,1862,1862,1862,1862,0
20250328,101900,4240388,1862,1862,1862,1862,0
20250328,101800,4240388,1862,1862,1862,1862,0
20250328,101700,4240388,1862,1862,1862,1862,0
20250328,101600,4240388,1862,1862,1862,1862,0
20250328,101500,4240388,1862,1862,1862,1862,0
20250328,101400,4240388,1862,1862,1862,1862,0
20250328,101300,4240388,1862,1862,1862,1862,0
20250328,101200,4240388,1862,1862,1862,1862,0
20250328,101100,4240388,1862,1862,1862,1862,0
20250328,101000,4240388,1862,1862,1862,1862,0
20250328,100900,4240388,1862,1862,1862,1862,0
20250328,100800,4240388,1862,1862,1862,1862,0
20250328,100700,4240388,1862,1862,1862,1862,0
20250328,100600,4240388,1862,1862,1862,1862,0
20250328,100500,4240388,1862,1862,1862,1862,0
20250328,100400,4240388,1862,1862,1862,1862,0
20250328,100300,4240388,1862,1862,1862,1862,0
20250328,100200,4240388,1862,1862,1862,1862,0
20250328,100100,4240388,1862,1862,1862,1862,0
20250328,100000,4240388,1862,1862,1862,1862,0
20250328,095900,4240388,1862,1862,1862,1862,0
20250328,095800,4240388,1862,1862,1862,1862,0
20250328,095700,4240388,1862,1862,1862,1862,0
20250328,095600,4240388,1862,1862,1862,1862,0
20250328,095500,4240388,1862,1862,1862,1862,0
20250328,095400,4240388,1862,1862,1862,1862,0
20250328,095300,4240388,1862,1862,1862,1862,0
20250328,095200,4240388,1862,1862,1862,1862,0
20250328,095100,4240388,1862,1862,1862,1862,0
20250328,095000,4240388,1862,1862,1862,1862,0
20250328,094900,4240388,1862,1862,1862,1862,0
20250328,094800,4240388,1862,1862,1862,1862,0
20250328,094700,4240388,1862,1862,1862,1862,0
20250328,094600,4240388,1862,1862,1862,1862,0
20250328,094500,4240388,1862,1862,1862,1862,0
20250328,094400,4240388,1862,1862,1862,1862,0
20250328,094300,4240388,1862,1862,1862,1862,0
20250328,094200,4240388,1862,1862,1862,1862,0
20250328,094100,4240388,1862,1862,1862,1862,0
20250328,094000,4240388,1862,1862,1862,1862,0
20250328,093900,4240388,1862,1862,1862,1862,0
20250328,093800,4240388,1862,1862,1862,1862,0
20250328,093700,4240388,1862,1862,1862,1862,0
20250328,093600,4240388,1862,1862,1862,1862,0
20250328,093500,4240388,1862,1862,1862,1862,0
20250328,093400,4240388,1862,1862,1862,1862,0
20250328,093300,4240388,1862,1862,1862,1862,0
20250328,093200,4240388,1862,1862,1862,1862,0
20250328,093100,4240388,1862,1862,1862,1862,0
20250328,093000,4240388,1862,1862,1862,1862,0
20250328,092900,4240388,1862,1862,1862,1862,0
20250328,092800,4240388,1862,1862,1862,1862,0
20250328,092700,4240388,1862,1862,1862,1862,0
20250328,092600,4240388,1862,1862,1862,1862,0
20250328,092500,4240388,1862,1862,1862,1862,0
20250328,092400,4240388,1862,1862,1862,1862,0
20250328,092300,4240388,1862,1862,1862,1862,0
20250328,092200,4240388,1862,1862,1862,1862,0
20250328,092100,4240388,1862,1862,1862,1862,0
20250328,092000,4240388,1862,1862,1862,1862,0
20250328,091900,4240388,1862,1862,1862,1862,0
20250328,091800,4240388,1862,1862,1862,1862,0
20250328,091700,4240388,1862,1862,1862,1862,0
20250328,091600,4240388,1862,1862,1862,1862,0
20250328,091500,4240388,1862,1862,1862,1862,0
20250328,091400,4240388,1862,1862,1862,1862,0
20250328,091300,4240388,1862,1862,1862,1862,0
20250328,091200,4240388,1862,1862,1862,1862,0
20250328,091100,4240388,1862,1862,1862,1862,0
20250328,091000,4240388,1862,1862,1862,1862,0
20250328,090900,4240388,1862,1862,1862,1862,0
20250328,090800,4240388,1862,1862,1862,1862,0
20250328,090700,4240388,1862,1862,1862,1862,3
20250328,090600,4234802,1854,1854,1854,1854,0
20250328,090500,4234802,1854,1854,1854,1854,0
20250328,090400,4234802,1854,1854,1854,1854,0
20250328,090300,4234802,1854,1856,1856,1854,813
20250328,090200,2726758,1855,1856,1856,1855,286
20250328,090100,2195960,1856,1861,1862,1856,969
20250328,090000,392671,1861,1861,1861,1861,211
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 191100 11069589 1860 1860 1860 1860 58
3 20250328 191000 11069589 1860 1860 1860 1860 0
4 20250328 190900 11069589 1860 1860 1860 1860 0
5 20250328 190800 11069589 1860 1860 1860 1860 0
6 20250328 190700 11069589 1860 1860 1860 1860 0
7 20250328 190600 11069589 1860 1860 1860 1860 0
8 20250328 190500 11069589 1860 1860 1860 1860 0
9 20250328 190400 11069589 1860 1860 1860 1860 0
10 20250328 190300 11069589 1860 1860 1860 1860 0
11 20250328 190200 11069589 1860 1860 1860 1860 0
12 20250328 190100 11069589 1860 1860 1860 1860 0
13 20250328 190000 11069589 1860 1860 1860 1860 0
14 20250328 185900 11069589 1860 1860 1860 1860 0
15 20250328 185800 11069589 1860 1860 1860 1860 0
16 20250328 185700 11069589 1860 1860 1860 1860 0
17 20250328 185600 11069589 1860 1860 1860 1860 0
18 20250328 185500 11069589 1860 1860 1860 1860 0
19 20250328 185400 11069589 1860 1860 1860 1860 0
20 20250328 185300 11069589 1860 1860 1860 1860 0
21 20250328 185200 11069589 1860 1860 1860 1860 0
22 20250328 185100 11069589 1860 1860 1860 1860 0
23 20250328 185000 11069589 1860 1860 1860 1860 0
24 20250328 184900 11069589 1860 1860 1860 1860 0
25 20250328 184800 11069589 1860 1860 1860 1860 0
26 20250328 184700 11069589 1860 1860 1860 1860 0
27 20250328 184600 11069589 1860 1860 1860 1860 0
28 20250328 184500 11069589 1860 1860 1860 1860 0
29 20250328 184400 11069589 1860 1860 1860 1860 0
30 20250328 184300 11069589 1860 1860 1860 1860 0
31 20250328 184200 11069589 1860 1860 1860 1860 0
32 20250328 184100 11069589 1860 1860 1860 1860 58
33 20250328 184000 11069589 1860 1860 1860 1860 0
34 20250328 183900 11069589 1860 1860 1860 1860 0
35 20250328 183800 11069589 1860 1860 1860 1860 0
36 20250328 183700 11069589 1860 1860 1860 1860 0
37 20250328 183600 11069589 1860 1860 1860 1860 0
38 20250328 183500 11069589 1860 1860 1860 1860 0
39 20250328 183400 11069589 1860 1860 1860 1860 0
40 20250328 183300 11069589 1860 1860 1860 1860 0
41 20250328 183200 11069589 1860 1860 1860 1860 0
42 20250328 183100 11069589 1860 1860 1860 1860 0
43 20250328 183000 11069589 1860 1860 1860 1860 0
44 20250328 182900 11069589 1860 1860 1860 1860 0
45 20250328 182800 11069589 1860 1860 1860 1860 0
46 20250328 182700 11069589 1860 1860 1860 1860 0
47 20250328 182600 11069589 1860 1860 1860 1860 0
48 20250328 182500 11069589 1860 1860 1860 1860 0
49 20250328 182400 11069589 1860 1860 1860 1860 0
50 20250328 182300 11069589 1860 1860 1860 1860 0
51 20250328 182200 11069589 1860 1860 1860 1860 0
52 20250328 182100 11069589 1860 1860 1860 1860 0
53 20250328 182000 11069589 1860 1860 1860 1860 0
54 20250328 181900 11069589 1860 1860 1860 1860 0
55 20250328 181800 11069589 1860 1860 1860 1860 0
56 20250328 181700 11069589 1860 1860 1860 1860 0
57 20250328 181600 11069589 1860 1860 1860 1860 0
58 20250328 181500 11069589 1860 1860 1860 1860 0
59 20250328 181400 11069589 1860 1860 1860 1860 0
60 20250328 181300 11069589 1860 1860 1860 1860 0
61 20250328 181200 11069589 1860 1860 1860 1860 0
62 20250328 181100 11069589 1860 1860 1860 1860 58
63 20250328 181000 11069589 1860 1860 1860 1860 0
64 20250328 180900 11069589 1860 1860 1860 1860 0
65 20250328 180800 11069589 1860 1860 1860 1860 0
66 20250328 180700 11069589 1860 1860 1860 1860 0
67 20250328 180600 11069589 1860 1860 1860 1860 0
68 20250328 180500 11069589 1860 1860 1860 1860 0
69 20250328 180400 11069589 1860 1860 1860 1860 0
70 20250328 180300 11069589 1860 1860 1860 1860 0
71 20250328 180200 11069589 1860 1860 1860 1860 0
72 20250328 180100 11069589 1860 1860 1860 1860 0
73 20250328 180000 11069589 1860 1860 1860 1860 0
74 20250328 175900 11069589 1860 1860 1860 1860 0
75 20250328 175800 11069589 1860 1860 1860 1860 0
76 20250328 175700 11069589 1860 1860 1860 1860 0
77 20250328 175600 11069589 1860 1860 1860 1860 0
78 20250328 175500 11069589 1860 1860 1860 1860 0
79 20250328 175400 11069589 1860 1860 1860 1860 0
80 20250328 175300 11069589 1860 1860 1860 1860 0
81 20250328 175200 11069589 1860 1860 1860 1860 0
82 20250328 175100 11069589 1860 1860 1860 1860 0
83 20250328 175000 11069589 1860 1860 1860 1860 0
84 20250328 174900 11069589 1860 1860 1860 1860 0
85 20250328 174800 11069589 1860 1860 1860 1860 0
86 20250328 174700 11069589 1860 1860 1860 1860 0
87 20250328 174600 11069589 1860 1860 1860 1860 0
88 20250328 174500 11069589 1860 1860 1860 1860 0
89 20250328 174400 11069589 1860 1860 1860 1860 0
90 20250328 174300 11069589 1860 1860 1860 1860 0
91 20250328 174200 11069589 1860 1860 1860 1860 0
92 20250328 174100 11069589 1860 1860 1860 1860 58
93 20250328 174000 11069589 1860 1860 1860 1860 0
94 20250328 173900 11069589 1860 1860 1860 1860 0
95 20250328 173800 11069589 1860 1860 1860 1860 0
96 20250328 173700 11069589 1860 1860 1860 1860 0
97 20250328 173600 11069589 1860 1860 1860 1860 0
98 20250328 173500 11069589 1860 1860 1860 1860 0
99 20250328 173400 11069589 1860 1860 1860 1860 0
100 20250328 173300 11069589 1860 1860 1860 1860 0
101 20250328 173200 11069589 1860 1860 1860 1860 0
102 20250328 173100 11069589 1860 1860 1860 1860 0
103 20250328 173000 11069589 1860 1860 1860 1860 0
104 20250328 172900 11069589 1860 1860 1860 1860 0
105 20250328 172800 11069589 1860 1860 1860 1860 0
106 20250328 172700 11069589 1860 1860 1860 1860 0
107 20250328 172600 11069589 1860 1860 1860 1860 0
108 20250328 172500 11069589 1860 1860 1860 1860 0
109 20250328 172400 11069589 1860 1860 1860 1860 0
110 20250328 172300 11069589 1860 1860 1860 1860 0
111 20250328 172200 11069589 1860 1860 1860 1860 0
112 20250328 172100 11069589 1860 1860 1860 1860 0
113 20250328 172000 11069589 1860 1860 1860 1860 0
114 20250328 171900 11069589 1860 1860 1860 1860 0
115 20250328 171800 11069589 1860 1860 1860 1860 0
116 20250328 171700 11069589 1860 1860 1860 1860 0
117 20250328 171600 11069589 1860 1860 1860 1860 0
118 20250328 171500 11069589 1860 1860 1860 1860 0
119 20250328 171400 11069589 1860 1860 1860 1860 0
120 20250328 171300 11069589 1860 1860 1860 1860 0
121 20250328 171200 11069589 1860 1860 1860 1860 0
122 20250328 171100 11069589 1860 1860 1860 1860 58
123 20250328 171000 11069589 1860 1860 1860 1860 0
124 20250328 170900 11069589 1860 1860 1860 1860 0
125 20250328 170800 11069589 1860 1860 1860 1860 0
126 20250328 170700 11069589 1860 1860 1860 1860 0
127 20250328 170600 11069589 1860 1860 1860 1860 0
128 20250328 170500 11069589 1860 1860 1860 1860 0
129 20250328 170400 11069589 1860 1860 1860 1860 0
130 20250328 170300 11069589 1860 1860 1860 1860 0
131 20250328 170200 11069589 1860 1860 1860 1860 0
132 20250328 170100 11069589 1860 1860 1860 1860 0
133 20250328 170000 11069589 1860 1860 1860 1860 0
134 20250328 165900 11069589 1860 1860 1860 1860 0
135 20250328 165800 11069589 1860 1860 1860 1860 0
136 20250328 165700 11069589 1860 1860 1860 1860 0
137 20250328 165600 11069589 1860 1860 1860 1860 0
138 20250328 165500 11069589 1860 1860 1860 1860 0
139 20250328 165400 11069589 1860 1860 1860 1860 0
140 20250328 165300 11069589 1860 1860 1860 1860 0
141 20250328 165200 11069589 1860 1860 1860 1860 0
142 20250328 165100 11069589 1860 1860 1860 1860 0
143 20250328 165000 11069589 1860 1860 1860 1860 0
144 20250328 164900 11069589 1860 1860 1860 1860 0
145 20250328 164800 11069589 1860 1860 1860 1860 0
146 20250328 164700 11069589 1860 1860 1860 1860 0
147 20250328 164600 11069589 1860 1860 1860 1860 0
148 20250328 164500 11069589 1860 1860 1860 1860 0
149 20250328 164400 11069589 1860 1860 1860 1860 0
150 20250328 164300 11069589 1860 1860 1860 1860 0
151 20250328 164200 11069589 1860 1860 1860 1860 0
152 20250328 164100 11069589 1860 1860 1860 1860 58
153 20250328 164000 11069589 1860 1860 1860 1860 0
154 20250328 163900 11069589 1860 1860 1860 1860 0
155 20250328 163800 11069589 1860 1860 1860 1860 0
156 20250328 163700 11069589 1860 1860 1860 1860 0
157 20250328 163600 11069589 1860 1860 1860 1860 0
158 20250328 163500 11069589 1860 1860 1860 1860 0
159 20250328 163400 11069589 1860 1860 1860 1860 0
160 20250328 163300 11069589 1860 1860 1860 1860 0
161 20250328 163200 11069589 1860 1860 1860 1860 0
162 20250328 163100 11069589 1860 1860 1860 1860 0
163 20250328 163000 11069589 1860 1860 1860 1860 0
164 20250328 162900 11069589 1860 1860 1860 1860 0
165 20250328 162800 11069589 1860 1860 1860 1860 0
166 20250328 162700 11069589 1860 1860 1860 1860 0
167 20250328 162600 11069589 1860 1860 1860 1860 0
168 20250328 162500 11069589 1860 1860 1860 1860 0
169 20250328 162400 11069589 1860 1860 1860 1860 0
170 20250328 162300 11069589 1860 1860 1860 1860 0
171 20250328 162200 11069589 1860 1860 1860 1860 0
172 20250328 162100 11069589 1860 1860 1860 1860 0
173 20250328 162000 11069589 1860 1860 1860 1860 0
174 20250328 161900 11069589 1860 1860 1860 1860 0
175 20250328 161800 11069589 1860 1860 1860 1860 0
176 20250328 161700 11069589 1860 1860 1860 1860 0
177 20250328 161600 11069589 1860 1860 1860 1860 0
178 20250328 161500 11069589 1860 1860 1860 1860 0
179 20250328 161400 11069589 1860 1860 1860 1860 0
180 20250328 161300 11069589 1860 1860 1860 1860 0
181 20250328 161200 11069589 1860 1860 1860 1860 0
182 20250328 161100 11069589 1860 1860 1860 1860 58
183 20250328 161000 11069589 1860 1860 1860 1860 0
184 20250328 160900 11069589 1860 1860 1860 1860 0
185 20250328 160800 11069589 1860 1860 1860 1860 0
186 20250328 160700 11069589 1860 1860 1860 1860 0
187 20250328 160600 11069589 1860 1860 1860 1860 0
188 20250328 160500 11069589 1860 1860 1860 1860 0
189 20250328 160400 11069589 1860 1860 1860 1860 0
190 20250328 160300 11069589 1860 1860 1860 1860 0
191 20250328 160200 11069589 1860 1860 1860 1860 0
192 20250328 160100 11069589 1860 1860 1860 1860 0
193 20250328 160000 11069589 1860 1860 1860 1860 0
194 20250328 155900 11069589 1860 1860 1860 1860 0
195 20250328 155800 11069589 1860 1860 1860 1860 0
196 20250328 155700 11069589 1860 1860 1860 1860 0
197 20250328 155600 11069589 1860 1860 1860 1860 0
198 20250328 155500 11069589 1860 1860 1860 1860 0
199 20250328 155400 11069589 1860 1860 1860 1860 0
200 20250328 155300 11069589 1860 1860 1860 1860 0
201 20250328 155200 11069589 1860 1860 1860 1860 0
202 20250328 155100 11069589 1860 1860 1860 1860 0
203 20250328 155000 11069589 1860 1860 1860 1860 0
204 20250328 154900 11069589 1860 1860 1860 1860 0
205 20250328 154800 11069589 1860 1860 1860 1860 0
206 20250328 154700 11069589 1860 1860 1860 1860 0
207 20250328 154600 11069589 1860 1860 1860 1860 0
208 20250328 154500 11069589 1860 1860 1860 1860 0
209 20250328 154400 11069589 1860 1860 1860 1860 0
210 20250328 154300 11069589 1860 1860 1860 1860 0
211 20250328 154200 11069589 1860 1860 1860 1860 0
212 20250328 154100 11069589 1860 1860 1860 1860 58
213 20250328 154000 11069589 1860 1860 1860 1860 0
214 20250328 153900 11069589 1860 1860 1860 1860 0
215 20250328 153800 11069589 1860 1860 1860 1860 0
216 20250328 153700 11069589 1860 1860 1860 1860 0
217 20250328 153600 11069589 1860 1860 1860 1860 0
218 20250328 153500 11069589 1860 1860 1860 1860 0
219 20250328 153400 11069589 1860 1860 1860 1860 0
220 20250328 153300 11069589 1860 1860 1860 1860 0
221 20250328 153200 11069589 1860 1860 1860 1860 0
222 20250328 153100 11069589 1860 1860 1860 1860 0
223 20250328 153000 11069589 1860 1860 1860 1860 58
224 20250328 152900 10961709 1859 1859 1859 1859 0
225 20250328 152800 10961709 1859 1859 1859 1859 0
226 20250328 152700 10961709 1859 1859 1859 1859 0
227 20250328 152600 10961709 1859 1859 1859 1859 0
228 20250328 152500 10961709 1859 1859 1859 1859 0
229 20250328 152400 10961709 1859 1859 1859 1859 0
230 20250328 152300 10961709 1859 1859 1859 1859 0
231 20250328 152200 10961709 1859 1859 1859 1859 0
232 20250328 152100 10961709 1859 1859 1859 1859 0
233 20250328 152000 10961709 1859 1859 1859 1859 0
234 20250328 151900 10961709 1859 1859 1859 1859 122
235 20250328 151800 10734911 1862 1862 1862 1862 0
236 20250328 151700 10734911 1862 1862 1862 1862 0
237 20250328 151600 10734911 1862 1862 1862 1862 0
238 20250328 151500 10734911 1862 1862 1862 1862 0
239 20250328 151400 10734911 1862 1862 1862 1862 0
240 20250328 151300 10734911 1862 1862 1862 1862 0
241 20250328 151200 10734911 1862 1862 1862 1862 0
242 20250328 151100 10734911 1862 1862 1862 1862 9
243 20250328 151000 10718153 1860 1860 1860 1860 0
244 20250328 150900 10718153 1860 1860 1860 1860 80
245 20250328 150800 10569353 1862 1862 1862 1862 0
246 20250328 150700 10569353 1862 1862 1862 1862 0
247 20250328 150600 10569353 1862 1862 1862 1862 5
248 20250328 150500 10560043 1860 1860 1860 1860 0
249 20250328 150400 10560043 1860 1860 1860 1860 0
250 20250328 150300 10560043 1860 1860 1860 1860 0
251 20250328 150200 10560043 1860 1860 1860 1860 0
252 20250328 150100 10560043 1860 1860 1860 1860 482
253 20250328 150000 9663523 1860 1860 1860 1860 0
254 20250328 145900 9663523 1860 1860 1860 1860 0
255 20250328 145800 9663523 1860 1860 1860 1860 0
256 20250328 145700 9663523 1860 1860 1860 1858 59
257 20250328 145600 9553893 1859 1859 1859 1859 100
258 20250328 145500 9367993 1860 1860 1860 1860 0
259 20250328 145400 9367993 1860 1860 1860 1860 0
260 20250328 145300 9367993 1860 1860 1860 1860 5
261 20250328 145200 9358693 1859 1859 1859 1859 0
262 20250328 145100 9358693 1859 1859 1859 1859 100
263 20250328 145000 9172793 1858 1858 1858 1858 0
264 20250328 144900 9172793 1858 1858 1858 1858 0
265 20250328 144800 9172793 1858 1858 1858 1858 0
266 20250328 144700 9172793 1858 1858 1858 1858 0
267 20250328 144600 9172793 1858 1858 1858 1858 523
268 20250328 144500 8201059 1859 1859 1859 1859 0
269 20250328 144400 8201059 1859 1859 1859 1859 0
270 20250328 144300 8201059 1859 1859 1859 1859 0
271 20250328 144200 8201059 1859 1859 1859 1859 0
272 20250328 144100 8201059 1859 1859 1859 1859 0
273 20250328 144000 8201059 1859 1859 1859 1859 0
274 20250328 143900 8201059 1859 1859 1859 1859 0
275 20250328 143800 8201059 1859 1859 1859 1859 0
276 20250328 143700 8201059 1859 1859 1859 1859 0
277 20250328 143600 8201059 1859 1859 1859 1859 0
278 20250328 143500 8201059 1859 1859 1859 1859 0
279 20250328 143400 8201059 1859 1859 1859 1859 0
280 20250328 143300 8201059 1859 1859 1859 1859 0
281 20250328 143200 8201059 1859 1859 1859 1859 0
282 20250328 143100 8201059 1859 1859 1859 1859 0
283 20250328 143000 8201059 1859 1859 1859 1859 5
284 20250328 142900 8191764 1858 1858 1858 1858 0
285 20250328 142800 8191764 1858 1858 1858 1858 0
286 20250328 142700 8191764 1858 1858 1858 1858 0
287 20250328 142600 8191764 1858 1858 1858 1858 0
288 20250328 142500 8191764 1858 1858 1858 1858 0
289 20250328 142400 8191764 1858 1858 1858 1858 0
290 20250328 142300 8191764 1858 1858 1858 1858 0
291 20250328 142200 8191764 1858 1858 1858 1858 0
292 20250328 142100 8191764 1858 1858 1858 1858 0
293 20250328 142000 8191764 1858 1858 1858 1858 0
294 20250328 141900 8191764 1858 1858 1858 1858 0
295 20250328 141800 8191764 1858 1858 1858 1858 0
296 20250328 141700 8191764 1858 1858 1858 1858 0
297 20250328 141600 8191764 1858 1858 1858 1858 0
298 20250328 141500 8191764 1858 1858 1858 1858 0
299 20250328 141400 8191764 1858 1858 1858 1858 51
300 20250328 141300 8097006 1859 1859 1859 1859 0
301 20250328 141200 8097006 1859 1859 1859 1859 0
302 20250328 141100 8097006 1859 1859 1859 1859 0
303 20250328 141000 8097006 1859 1859 1859 1859 0
304 20250328 140900 8097006 1859 1859 1859 1859 0
305 20250328 140800 8097006 1859 1859 1859 1859 0
306 20250328 140700 8097006 1859 1859 1859 1859 0
307 20250328 140600 8097006 1859 1859 1859 1859 0
308 20250328 140500 8097006 1859 1859 1859 1859 0
309 20250328 140400 8097006 1859 1859 1859 1859 0
310 20250328 140300 8097006 1859 1859 1859 1859 0
311 20250328 140200 8097006 1859 1859 1859 1859 0
312 20250328 140100 8097006 1859 1859 1859 1859 0
313 20250328 140000 8097006 1859 1859 1859 1859 0
314 20250328 135900 8097006 1859 1859 1859 1859 0
315 20250328 135800 8097006 1859 1859 1859 1859 0
316 20250328 135700 8097006 1859 1859 1859 1859 0
317 20250328 135600 8097006 1859 1859 1859 1859 0
318 20250328 135500 8097006 1859 1859 1859 1859 0
319 20250328 135400 8097006 1859 1859 1859 1859 0
320 20250328 135300 8097006 1859 1859 1859 1859 0
321 20250328 135200 8097006 1859 1859 1859 1859 0
322 20250328 135100 8097006 1859 1859 1859 1859 0
323 20250328 135000 8097006 1859 1859 1859 1859 0
324 20250328 134900 8097006 1859 1859 1859 1859 0
325 20250328 134800 8097006 1859 1859 1859 1859 0
326 20250328 134700 8097006 1859 1859 1859 1859 0
327 20250328 134600 8097006 1859 1859 1859 1859 0
328 20250328 134500 8097006 1859 1859 1859 1859 0
329 20250328 134400 8097006 1859 1859 1859 1859 0
330 20250328 134300 8097006 1859 1859 1859 1859 0
331 20250328 134200 8097006 1859 1859 1859 1859 0
332 20250328 134100 8097006 1859 1859 1859 1859 0
333 20250328 134000 8097006 1859 1859 1859 1859 0
334 20250328 133900 8097006 1859 1859 1859 1859 0
335 20250328 133800 8097006 1859 1859 1859 1859 0
336 20250328 133700 8097006 1859 1859 1859 1859 0
337 20250328 133600 8097006 1859 1859 1859 1859 0
338 20250328 133500 8097006 1859 1859 1859 1859 0
339 20250328 133400 8097006 1859 1859 1859 1859 0
340 20250328 133300 8097006 1859 1859 1859 1859 0
341 20250328 133200 8097006 1859 1859 1859 1859 0
342 20250328 133100 8097006 1859 1859 1859 1859 0
343 20250328 133000 8097006 1859 1859 1859 1859 0
344 20250328 132900 8097006 1859 1859 1859 1859 0
345 20250328 132800 8097006 1859 1859 1859 1859 0
346 20250328 132700 8097006 1859 1859 1859 1859 0
347 20250328 132600 8097006 1859 1859 1859 1859 0
348 20250328 132500 8097006 1859 1859 1859 1859 130
349 20250328 132400 7855336 1858 1858 1858 1858 0
350 20250328 132300 7855336 1858 1858 1858 1858 0
351 20250328 132200 7855336 1858 1858 1858 1858 0
352 20250328 132100 7855336 1858 1858 1858 1858 0
353 20250328 132000 7855336 1858 1858 1858 1858 0
354 20250328 131900 7855336 1858 1858 1858 1858 0
355 20250328 131800 7855336 1858 1858 1858 1858 85
356 20250328 131700 7697406 1860 1860 1860 1860 0
357 20250328 131600 7697406 1860 1860 1860 1860 0
358 20250328 131500 7697406 1860 1860 1860 1860 0
359 20250328 131400 7697406 1860 1860 1860 1860 0
360 20250328 131300 7697406 1860 1860 1860 1860 0
361 20250328 131200 7697406 1860 1860 1860 1860 0
362 20250328 131100 7697406 1860 1860 1860 1860 0
363 20250328 131000 7697406 1860 1860 1860 1860 0
364 20250328 130900 7697406 1860 1860 1860 1860 0
365 20250328 130800 7697406 1860 1860 1860 1860 0
366 20250328 130700 7697406 1860 1860 1860 1860 0
367 20250328 130600 7697406 1860 1860 1860 1860 0
368 20250328 130500 7697406 1860 1860 1860 1860 0
369 20250328 130400 7697406 1860 1860 1860 1860 0
370 20250328 130300 7697406 1860 1860 1860 1860 0
371 20250328 130200 7697406 1860 1860 1860 1860 0
372 20250328 130100 7697406 1860 1860 1860 1860 0
373 20250328 130000 7697406 1860 1860 1860 1860 0
374 20250328 125900 7697406 1860 1860 1860 1860 0
375 20250328 125800 7697406 1860 1860 1860 1860 0
376 20250328 125700 7697406 1860 1860 1860 1860 3
377 20250328 125600 7691826 1856 1856 1856 1856 0
378 20250328 125500 7691826 1856 1856 1856 1856 0
379 20250328 125400 7691826 1856 1856 1856 1856 0
380 20250328 125300 7691826 1856 1856 1856 1856 0
381 20250328 125200 7691826 1856 1856 1856 1856 200
382 20250328 125100 7320626 1856 1856 1856 1856 0
383 20250328 125000 7320626 1856 1856 1856 1856 0
384 20250328 124900 7320626 1856 1856 1856 1856 381
385 20250328 124800 6613490 1856 1857 1857 1856 889
386 20250328 124700 4963396 1860 1860 1860 1860 0
387 20250328 124600 4963396 1860 1860 1860 1860 0
388 20250328 124500 4963396 1860 1860 1860 1860 0
389 20250328 124400 4963396 1860 1860 1860 1860 0
390 20250328 124300 4963396 1860 1860 1860 1860 0
391 20250328 124200 4963396 1860 1860 1860 1860 0
392 20250328 124100 4963396 1860 1860 1860 1860 0
393 20250328 124000 4963396 1860 1860 1860 1860 0
394 20250328 123900 4963396 1860 1860 1860 1860 0
395 20250328 123800 4963396 1860 1860 1860 1860 0
396 20250328 123700 4963396 1860 1860 1860 1860 0
397 20250328 123600 4963396 1860 1860 1860 1860 0
398 20250328 123500 4963396 1860 1860 1860 1860 0
399 20250328 123400 4963396 1860 1860 1860 1860 0
400 20250328 123300 4963396 1860 1860 1860 1860 0
401 20250328 123200 4963396 1860 1860 1860 1860 0
402 20250328 123100 4963396 1860 1860 1860 1860 0
403 20250328 123000 4963396 1860 1860 1860 1860 0
404 20250328 122900 4963396 1860 1860 1860 1860 0
405 20250328 122800 4963396 1860 1860 1860 1860 0
406 20250328 122700 4963396 1860 1860 1860 1860 0
407 20250328 122600 4963396 1860 1860 1860 1860 0
408 20250328 122500 4963396 1860 1860 1860 1860 0
409 20250328 122400 4963396 1860 1860 1860 1860 0
410 20250328 122300 4963396 1860 1860 1860 1860 0
411 20250328 122200 4963396 1860 1860 1860 1860 0
412 20250328 122100 4963396 1860 1860 1860 1860 0
413 20250328 122000 4963396 1860 1860 1860 1860 0
414 20250328 121900 4963396 1860 1860 1860 1860 200
415 20250328 121800 4591396 1860 1860 1860 1860 0
416 20250328 121700 4591396 1860 1860 1860 1860 0
417 20250328 121600 4591396 1860 1860 1860 1860 0
418 20250328 121500 4591396 1860 1860 1860 1860 0
419 20250328 121400 4591396 1860 1860 1860 1860 0
420 20250328 121300 4591396 1860 1860 1860 1860 0
421 20250328 121200 4591396 1860 1860 1860 1860 0
422 20250328 121100 4591396 1860 1860 1860 1860 0
423 20250328 121000 4591396 1860 1860 1860 1860 0
424 20250328 120900 4591396 1860 1860 1860 1860 0
425 20250328 120800 4591396 1860 1860 1860 1860 50
426 20250328 120700 4498396 1860 1860 1860 1860 0
427 20250328 120600 4498396 1860 1860 1860 1860 0
428 20250328 120500 4498396 1860 1860 1860 1860 0
429 20250328 120400 4498396 1860 1860 1860 1860 0
430 20250328 120300 4498396 1860 1860 1860 1860 0
431 20250328 120200 4498396 1860 1860 1860 1860 0
432 20250328 120100 4498396 1860 1860 1860 1860 0
433 20250328 120000 4498396 1860 1860 1860 1860 0
434 20250328 115900 4498396 1860 1860 1860 1860 0
435 20250328 115800 4498396 1860 1860 1860 1860 0
436 20250328 115700 4498396 1860 1860 1860 1860 0
437 20250328 115600 4498396 1860 1860 1860 1860 0
438 20250328 115500 4498396 1860 1860 1860 1860 0
439 20250328 115400 4498396 1860 1860 1860 1860 0
440 20250328 115300 4498396 1860 1860 1860 1860 0
441 20250328 115200 4498396 1860 1860 1860 1860 0
442 20250328 115100 4498396 1860 1860 1860 1860 3
443 20250328 115000 4492816 1856 1856 1856 1856 0
444 20250328 114900 4492816 1856 1856 1856 1856 0
445 20250328 114800 4492816 1856 1856 1856 1856 0
446 20250328 114700 4492816 1856 1856 1856 1856 0
447 20250328 114600 4492816 1856 1856 1856 1856 0
448 20250328 114500 4492816 1856 1856 1856 1856 0
449 20250328 114400 4492816 1856 1856 1856 1856 0
450 20250328 114300 4492816 1856 1856 1856 1856 0
451 20250328 114200 4492816 1856 1856 1856 1856 0
452 20250328 114100 4492816 1856 1856 1856 1856 0
453 20250328 114000 4492816 1856 1856 1856 1856 0
454 20250328 113900 4492816 1856 1856 1856 1856 0
455 20250328 113800 4492816 1856 1856 1856 1856 0
456 20250328 113700 4492816 1856 1856 1856 1856 0
457 20250328 113600 4492816 1856 1856 1856 1856 8
458 20250328 113500 4477968 1860 1860 1860 1860 0
459 20250328 113400 4477968 1860 1860 1860 1860 0
460 20250328 113300 4477968 1860 1860 1860 1860 0
461 20250328 113200 4477968 1860 1860 1860 1860 0
462 20250328 113100 4477968 1860 1860 1860 1860 0
463 20250328 113000 4477968 1860 1860 1860 1860 0
464 20250328 112900 4477968 1860 1860 1860 1860 0
465 20250328 112800 4477968 1860 1860 1860 1860 0
466 20250328 112700 4477968 1860 1860 1860 1860 0
467 20250328 112600 4477968 1860 1860 1860 1860 0
468 20250328 112500 4477968 1860 1860 1860 1860 0
469 20250328 112400 4477968 1860 1860 1860 1860 0
470 20250328 112300 4477968 1860 1860 1860 1860 0
471 20250328 112200 4477968 1860 1860 1860 1860 0
472 20250328 112100 4477968 1860 1860 1860 1860 0
473 20250328 112000 4477968 1860 1860 1860 1860 0
474 20250328 111900 4477968 1860 1860 1860 1860 0
475 20250328 111800 4477968 1860 1860 1860 1860 0
476 20250328 111700 4477968 1860 1860 1860 1860 0
477 20250328 111600 4477968 1860 1860 1860 1860 0
478 20250328 111500 4477968 1860 1860 1860 1860 0
479 20250328 111400 4477968 1860 1860 1860 1860 0
480 20250328 111300 4477968 1860 1860 1860 1860 0
481 20250328 111200 4477968 1860 1860 1860 1860 0
482 20250328 111100 4477968 1860 1860 1860 1860 0
483 20250328 111000 4477968 1860 1860 1860 1860 0
484 20250328 110900 4477968 1860 1860 1860 1860 0
485 20250328 110800 4477968 1860 1860 1860 1860 0
486 20250328 110700 4477968 1860 1860 1860 1860 0
487 20250328 110600 4477968 1860 1860 1860 1860 0
488 20250328 110500 4477968 1860 1860 1860 1860 0
489 20250328 110400 4477968 1860 1860 1860 1860 0
490 20250328 110300 4477968 1860 1860 1860 1860 0
491 20250328 110200 4477968 1860 1860 1860 1860 0
492 20250328 110100 4477968 1860 1860 1860 1860 0
493 20250328 110000 4477968 1860 1860 1860 1860 0
494 20250328 105900 4477968 1860 1860 1860 1860 0
495 20250328 105800 4477968 1860 1860 1860 1860 0
496 20250328 105700 4477968 1860 1860 1860 1860 0
497 20250328 105600 4477968 1860 1860 1860 1860 0
498 20250328 105500 4477968 1860 1860 1860 1860 0
499 20250328 105400 4477968 1860 1860 1860 1860 0
500 20250328 105300 4477968 1860 1860 1860 1860 0
501 20250328 105200 4477968 1860 1860 1860 1860 0
502 20250328 105100 4477968 1860 1856 1860 1856 13
503 20250328 105000 4453828 1856 1856 1856 1856 115
504 20250328 104900 4240388 1862 1862 1862 1862 0
505 20250328 104800 4240388 1862 1862 1862 1862 0
506 20250328 104700 4240388 1862 1862 1862 1862 0
507 20250328 104600 4240388 1862 1862 1862 1862 0
508 20250328 104500 4240388 1862 1862 1862 1862 0
509 20250328 104400 4240388 1862 1862 1862 1862 0
510 20250328 104300 4240388 1862 1862 1862 1862 0
511 20250328 104200 4240388 1862 1862 1862 1862 0
512 20250328 104100 4240388 1862 1862 1862 1862 0
513 20250328 104000 4240388 1862 1862 1862 1862 0
514 20250328 103900 4240388 1862 1862 1862 1862 0
515 20250328 103800 4240388 1862 1862 1862 1862 0
516 20250328 103700 4240388 1862 1862 1862 1862 0
517 20250328 103600 4240388 1862 1862 1862 1862 0
518 20250328 103500 4240388 1862 1862 1862 1862 0
519 20250328 103400 4240388 1862 1862 1862 1862 0
520 20250328 103300 4240388 1862 1862 1862 1862 0
521 20250328 103200 4240388 1862 1862 1862 1862 0
522 20250328 103100 4240388 1862 1862 1862 1862 0
523 20250328 103000 4240388 1862 1862 1862 1862 0
524 20250328 102900 4240388 1862 1862 1862 1862 0
525 20250328 102800 4240388 1862 1862 1862 1862 0
526 20250328 102700 4240388 1862 1862 1862 1862 0
527 20250328 102600 4240388 1862 1862 1862 1862 0
528 20250328 102500 4240388 1862 1862 1862 1862 0
529 20250328 102400 4240388 1862 1862 1862 1862 0
530 20250328 102300 4240388 1862 1862 1862 1862 0
531 20250328 102200 4240388 1862 1862 1862 1862 0
532 20250328 102100 4240388 1862 1862 1862 1862 0
533 20250328 102000 4240388 1862 1862 1862 1862 0
534 20250328 101900 4240388 1862 1862 1862 1862 0
535 20250328 101800 4240388 1862 1862 1862 1862 0
536 20250328 101700 4240388 1862 1862 1862 1862 0
537 20250328 101600 4240388 1862 1862 1862 1862 0
538 20250328 101500 4240388 1862 1862 1862 1862 0
539 20250328 101400 4240388 1862 1862 1862 1862 0
540 20250328 101300 4240388 1862 1862 1862 1862 0
541 20250328 101200 4240388 1862 1862 1862 1862 0
542 20250328 101100 4240388 1862 1862 1862 1862 0
543 20250328 101000 4240388 1862 1862 1862 1862 0
544 20250328 100900 4240388 1862 1862 1862 1862 0
545 20250328 100800 4240388 1862 1862 1862 1862 0
546 20250328 100700 4240388 1862 1862 1862 1862 0
547 20250328 100600 4240388 1862 1862 1862 1862 0
548 20250328 100500 4240388 1862 1862 1862 1862 0
549 20250328 100400 4240388 1862 1862 1862 1862 0
550 20250328 100300 4240388 1862 1862 1862 1862 0
551 20250328 100200 4240388 1862 1862 1862 1862 0
552 20250328 100100 4240388 1862 1862 1862 1862 0
553 20250328 100000 4240388 1862 1862 1862 1862 0
554 20250328 095900 4240388 1862 1862 1862 1862 0
555 20250328 095800 4240388 1862 1862 1862 1862 0
556 20250328 095700 4240388 1862 1862 1862 1862 0
557 20250328 095600 4240388 1862 1862 1862 1862 0
558 20250328 095500 4240388 1862 1862 1862 1862 0
559 20250328 095400 4240388 1862 1862 1862 1862 0
560 20250328 095300 4240388 1862 1862 1862 1862 0
561 20250328 095200 4240388 1862 1862 1862 1862 0
562 20250328 095100 4240388 1862 1862 1862 1862 0
563 20250328 095000 4240388 1862 1862 1862 1862 0
564 20250328 094900 4240388 1862 1862 1862 1862 0
565 20250328 094800 4240388 1862 1862 1862 1862 0
566 20250328 094700 4240388 1862 1862 1862 1862 0
567 20250328 094600 4240388 1862 1862 1862 1862 0
568 20250328 094500 4240388 1862 1862 1862 1862 0
569 20250328 094400 4240388 1862 1862 1862 1862 0
570 20250328 094300 4240388 1862 1862 1862 1862 0
571 20250328 094200 4240388 1862 1862 1862 1862 0
572 20250328 094100 4240388 1862 1862 1862 1862 0
573 20250328 094000 4240388 1862 1862 1862 1862 0
574 20250328 093900 4240388 1862 1862 1862 1862 0
575 20250328 093800 4240388 1862 1862 1862 1862 0
576 20250328 093700 4240388 1862 1862 1862 1862 0
577 20250328 093600 4240388 1862 1862 1862 1862 0
578 20250328 093500 4240388 1862 1862 1862 1862 0
579 20250328 093400 4240388 1862 1862 1862 1862 0
580 20250328 093300 4240388 1862 1862 1862 1862 0
581 20250328 093200 4240388 1862 1862 1862 1862 0
582 20250328 093100 4240388 1862 1862 1862 1862 0
583 20250328 093000 4240388 1862 1862 1862 1862 0
584 20250328 092900 4240388 1862 1862 1862 1862 0
585 20250328 092800 4240388 1862 1862 1862 1862 0
586 20250328 092700 4240388 1862 1862 1862 1862 0
587 20250328 092600 4240388 1862 1862 1862 1862 0
588 20250328 092500 4240388 1862 1862 1862 1862 0
589 20250328 092400 4240388 1862 1862 1862 1862 0
590 20250328 092300 4240388 1862 1862 1862 1862 0
591 20250328 092200 4240388 1862 1862 1862 1862 0
592 20250328 092100 4240388 1862 1862 1862 1862 0
593 20250328 092000 4240388 1862 1862 1862 1862 0
594 20250328 091900 4240388 1862 1862 1862 1862 0
595 20250328 091800 4240388 1862 1862 1862 1862 0
596 20250328 091700 4240388 1862 1862 1862 1862 0
597 20250328 091600 4240388 1862 1862 1862 1862 0
598 20250328 091500 4240388 1862 1862 1862 1862 0
599 20250328 091400 4240388 1862 1862 1862 1862 0
600 20250328 091300 4240388 1862 1862 1862 1862 0
601 20250328 091200 4240388 1862 1862 1862 1862 0
602 20250328 091100 4240388 1862 1862 1862 1862 0
603 20250328 091000 4240388 1862 1862 1862 1862 0
604 20250328 090900 4240388 1862 1862 1862 1862 0
605 20250328 090800 4240388 1862 1862 1862 1862 0
606 20250328 090700 4240388 1862 1862 1862 1862 3
607 20250328 090600 4234802 1854 1854 1854 1854 0
608 20250328 090500 4234802 1854 1854 1854 1854 0
609 20250328 090400 4234802 1854 1854 1854 1854 0
610 20250328 090300 4234802 1854 1856 1856 1854 813
611 20250328 090200 2726758 1855 1856 1856 1855 286
612 20250328 090100 2195960 1856 1861 1862 1856 969
613 20250328 090000 392671 1861 1861 1861 1861 211

40
026910/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
20250328,160404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-2,5,-0.11,11069589,5958,77.79,1861,1862,1854,2420,1304,1862,1857.94,0.62,0,225,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.09,460.00,3868.00,4075,20240830,-54.36,1825,20250219,1.92,2090,-11.00,20250109,1825,1.92,20250219,4075,-54.36,20240830,1825,1.92,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250328,150406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-2,5,-0.11,10560043,5684,74.21,1861,1862,1854,2420,1304,1862,1857.85,0.62,0,283,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.09,460.00,3868.00,4075,20240830,-54.36,1825,20250219,1.92,2090,-11.00,20250109,1825,1.92,20250219,4075,-54.36,20240830,1825,1.92,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250328,140407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1859,-3,5,-0.16,8097006,4359,56.91,1861,1862,1854,2420,1304,1862,1857.54,0.62,0,483,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.07,460.00,3868.00,4075,20240830,-54.38,1825,20250219,1.86,2090,-11.05,20250109,1825,1.86,20250219,4075,-54.38,20240830,1825,1.86,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250328,130406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-2,5,-0.11,7697406,4144,54.11,1861,1862,1854,2420,1304,1862,1857.48,0.62,0,353,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.06,460.00,3868.00,4075,20240830,-54.36,1825,20250219,1.92,2090,-11.00,20250109,1825,1.92,20250219,4075,-54.36,20240830,1825,1.92,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250328,120405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-2,5,-0.11,4498396,2421,31.61,1861,1862,1854,2420,1304,1862,1858.07,0.62,0,353,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.04,460.00,3868.00,4075,20240830,-54.36,1825,20250219,1.92,2090,-11.00,20250109,1825,1.92,20250219,4075,-54.36,20240830,1825,1.92,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250328,110404,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1860,-2,5,-0.11,4477968,2410,31.47,1861,1862,1854,2420,1304,1862,1858.08,0.62,0,353,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.04,0.48,12,0.04,460.00,3868.00,4075,20240830,-54.36,1825,20250219,1.92,2090,-11.00,20250109,1825,1.92,20250219,4075,-54.36,20240830,1825,1.92,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250328,100406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1862,0,3,0.00,4240388,2282,29.80,1861,1862,1854,2420,1304,1862,1858.19,0.62,0,353,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.05,0.48,12,0.04,460.00,3868.00,4075,20240830,-54.31,1825,20250219,2.03,2090,-10.91,20250109,1825,2.03,20250219,4075,-54.31,20240830,1825,2.03,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250328,090408,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1854,-8,5,-0.43,4234802,2279,29.76,1861,1862,1854,2420,1304,1862,1858.18,0.62,0,353,1908,1884,1870,1846,1832,1897,1859,32,558,500,1220,1,1,6405405,119,4.03,0.48,12,0.04,460.00,3868.00,4075,20240830,-54.50,1825,20250219,1.59,2090,-11.29,20250109,1825,1.59,20250219,4075,-54.50,20240830,1825,1.59,20250219,0.00,N,026910,500,32 억,,39711,N,N,0,N,00,N
20250327,161021,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1862,6,2,0.32,14319185,7659,123.59,1856,1894,1856,2410,1300,1856,1869.59,0.62,0,136,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,119,4.05,0.48,12,0.12,460.00,3868.00,4075,20240830,-54.31,1825,20250219,2.03,2090,-10.91,20250109,1825,2.03,20250219,4075,-54.31,20240830,1825,2.03,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250327,150406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1879,23,2,1.24,9664142,5159,83.25,1856,1894,1856,2410,1300,1856,1873.26,0.62,0,136,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,120,4.08,0.49,12,0.08,460.00,3868.00,4075,20240830,-53.89,1825,20250219,2.96,2090,-10.10,20250109,1825,2.96,20250219,4075,-53.89,20240830,1825,2.96,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250327,140403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1861,5,2,0.27,9009463,4808,77.59,1856,1894,1856,2410,1300,1856,1873.85,0.62,0,-30,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,119,4.05,0.48,12,0.08,460.00,3868.00,4075,20240830,-54.33,1825,20250219,1.97,2090,-10.96,20250109,1825,1.97,20250219,4075,-54.33,20240830,1825,1.97,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250327,130402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1879,23,2,1.24,9007602,4807,77.57,1856,1894,1856,2410,1300,1856,1873.85,0.62,0,-30,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,120,4.08,0.49,12,0.08,460.00,3868.00,4075,20240830,-53.89,1825,20250219,2.96,2090,-10.10,20250109,1825,2.96,20250219,4075,-53.89,20240830,1825,2.96,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250327,120406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1887,31,2,1.67,7593884,4058,65.48,1856,1894,1856,2410,1300,1856,1871.34,0.62,0,-30,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,121,4.10,0.49,12,0.06,460.00,3868.00,4075,20240830,-53.69,1825,20250219,3.40,2090,-9.71,20250109,1825,3.40,20250219,4075,-53.69,20240830,1825,3.40,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250327,110406,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1892,36,2,1.94,7352252,3930,63.42,1856,1894,1856,2410,1300,1856,1870.80,0.62,0,-31,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,121,4.11,0.49,12,0.06,460.00,3868.00,4075,20240830,-53.57,1825,20250219,3.67,2090,-9.47,20250109,1825,3.67,20250219,4075,-53.57,20240830,1825,3.67,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250327,100403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1892,36,2,1.94,6825852,3651,58.92,1856,1894,1856,2410,1300,1856,1869.58,0.62,0,-31,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,121,4.11,0.49,12,0.06,460.00,3868.00,4075,20240830,-53.57,1825,20250219,3.67,2090,-9.47,20250109,1825,3.67,20250219,4075,-53.57,20240830,1825,3.67,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250327,090405,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,0,3,0.00,2802560,1510,24.37,1856,1856,1856,2410,1300,1856,1856.00,0.62,0,0,1872,1864,1856,1848,1840,1860,1844,32,554,500,1220,1,1,6405405,119,4.03,0.48,12,0.02,460.00,3868.00,4075,20240830,-54.45,1825,20250219,1.70,2090,-11.20,20250109,1825,1.70,20250219,4075,-54.45,20240830,1825,1.70,20250219,0.00,N,026910,500,32 억,,39545,N,N,0,N,00,N
20250326,160400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,-8,5,-0.43,11531550,6197,155.43,1864,1864,1848,2420,1305,1864,1860.83,0.62,0,-142,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.03,0.48,12,0.10,460.00,3868.00,4075,20240830,-54.45,1825,20250219,1.70,2090,-11.20,20250109,1825,1.70,20250219,4075,-54.45,20240830,1825,1.70,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250326,150400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1863,-1,5,-0.05,11332926,6090,152.75,1864,1864,1848,2420,1305,1864,1860.91,0.62,0,-71,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.05,0.48,12,0.10,460.00,3868.00,4075,20240830,-54.28,1825,20250219,2.08,2090,-10.86,20250109,1825,2.08,20250219,4075,-54.28,20240830,1825,2.08,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250326,140401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1855,-9,5,-0.48,9105063,4889,122.62,1864,1864,1848,2420,1305,1864,1862.36,0.62,0,-71,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.03,0.48,12,0.08,460.00,3868.00,4075,20240830,-54.48,1825,20250219,1.64,2090,-11.24,20250109,1825,1.64,20250219,4075,-54.48,20240830,1825,1.64,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250326,130403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1863,-1,5,-0.05,8502170,4564,114.47,1864,1864,1848,2420,1305,1864,1862.88,0.62,0,-141,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.05,0.48,12,0.07,460.00,3868.00,4075,20240830,-54.28,1825,20250219,2.08,2090,-10.86,20250109,1825,2.08,20250219,4075,-54.28,20240830,1825,2.08,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250326,120403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1864,0,3,0.00,7380642,3962,99.37,1864,1864,1848,2420,1305,1864,1862.86,0.62,0,-93,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.05,0.48,12,0.06,460.00,3868.00,4075,20240830,-54.26,1825,20250219,2.14,2090,-10.81,20250109,1825,2.14,20250219,4075,-54.26,20240830,1825,2.14,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250326,110401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1852,-12,5,-0.64,7378778,3961,99.35,1864,1864,1848,2420,1305,1864,1862.86,0.62,0,-93,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.03,0.48,12,0.06,460.00,3868.00,4075,20240830,-54.55,1825,20250219,1.48,2090,-11.39,20250109,1825,1.48,20250219,4075,-54.55,20240830,1825,1.48,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250326,100403,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1864,0,3,0.00,7358404,3950,99.07,1864,1864,1848,2420,1305,1864,1862.89,0.62,0,-93,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.05,0.48,12,0.06,460.00,3868.00,4075,20240830,-54.26,1825,20250219,2.14,2090,-10.81,20250109,1825,2.14,20250219,4075,-54.26,20240830,1825,2.14,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250326,090402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1859,-5,5,-0.27,1205036,648,16.25,1864,1864,1848,2420,1305,1864,1859.62,0.62,0,0,1874,1868,1859,1853,1844,1872,1857,32,556,500,1230,1,1,6405405,119,4.04,0.48,12,0.01,460.00,3868.00,4075,20240830,-54.38,1825,20250219,1.86,2090,-11.05,20250109,1825,1.86,20250219,4075,-54.38,20240830,1825,1.86,20250219,0.00,N,026910,500,32 억,,39687,N,N,0,N,00,N
20250325,160401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1864,14,2,0.76,7390494,3987,25.38,1850,1865,1850,2405,1295,1850,1853.65,0.69,0,-217,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.05,0.48,12,0.06,460.00,3868.00,4075,20240830,-54.26,1825,20250219,2.14,2090,-10.81,20250109,1825,2.14,20250219,4075,-54.26,20240830,1825,2.14,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250325,150401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1865,15,2,0.81,6525834,3522,22.42,1850,1865,1850,2405,1295,1850,1852.88,0.69,0,-217,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.05,0.48,12,0.05,460.00,3868.00,4075,20240830,-54.23,1825,20250219,2.19,2090,-10.77,20250109,1825,2.19,20250219,4075,-54.23,20240830,1825,2.19,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250325,140400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1865,15,2,0.81,6525834,3522,22.42,1850,1865,1850,2405,1295,1850,1852.88,0.69,0,-217,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.05,0.48,12,0.05,460.00,3868.00,4075,20240830,-54.23,1825,20250219,2.19,2090,-10.77,20250109,1825,2.19,20250219,4075,-54.23,20240830,1825,2.19,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250325,130401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,6,2,0.32,6512779,3515,22.37,1850,1865,1850,2405,1295,1850,1852.85,0.69,0,-217,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.03,0.48,12,0.05,460.00,3868.00,4075,20240830,-54.45,1825,20250219,1.70,2090,-11.20,20250109,1825,1.70,20250219,4075,-54.45,20240830,1825,1.70,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250325,120400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,6,2,0.32,6380607,3444,21.92,1850,1865,1850,2405,1295,1850,1852.67,0.69,0,-217,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.03,0.48,12,0.05,460.00,3868.00,4075,20240830,-54.45,1825,20250219,1.70,2090,-11.20,20250109,1825,1.70,20250219,4075,-54.45,20240830,1825,1.70,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250325,110400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,6,2,0.32,6378751,3443,21.91,1850,1865,1850,2405,1295,1850,1852.67,0.69,0,-218,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.03,0.48,12,0.05,460.00,3868.00,4075,20240830,-54.45,1825,20250219,1.70,2090,-11.20,20250109,1825,1.70,20250219,4075,-54.45,20240830,1825,1.70,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250325,100407,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1856,6,2,0.32,6378751,3443,21.91,1850,1865,1850,2405,1295,1850,1852.67,0.69,0,-218,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.03,0.48,12,0.05,460.00,3868.00,4075,20240830,-54.45,1825,20250219,1.70,2090,-11.20,20250109,1825,1.70,20250219,4075,-54.45,20240830,1825,1.70,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250325,090401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1851,1,2,0.05,4481320,2422,15.41,1850,1865,1850,2405,1295,1850,1850.26,0.69,0,-213,1910,1880,1865,1835,1820,1872,1827,32,555,500,1220,1,1,6405405,119,4.02,0.48,12,0.04,460.00,3868.00,4075,20240830,-54.58,1825,20250219,1.42,2090,-11.44,20250109,1825,1.42,20250219,4075,-54.58,20240830,1825,1.42,20250219,0.00,N,026910,500,32 억,,44292,N,N,0,N,00,N
20250324,160359,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1850,-45,5,-2.37,29350743,15662,153.79,1890,1895,1850,2460,1327,1895,1874.01,0.69,0,18,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,118,4.02,0.48,12,0.24,460.00,3868.00,4075,20240830,-54.60,1825,20250219,1.37,2090,-11.48,20250109,1825,1.37,20250219,4075,-54.60,20240830,1825,1.37,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250324,150402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1855,-40,5,-2.11,26261736,13993,137.40,1890,1895,1855,2460,1327,1895,1876.78,0.69,0,1051,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,119,4.03,0.48,12,0.22,460.00,3868.00,4075,20240830,-54.48,1825,20250219,1.64,2090,-11.24,20250109,1825,1.64,20250219,4075,-54.48,20240830,1825,1.64,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250324,140402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1873,-22,5,-1.16,20044077,10664,104.71,1890,1895,1870,2460,1327,1895,1879.60,0.69,0,183,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,120,4.07,0.48,12,0.17,460.00,3868.00,4075,20240830,-54.04,1825,20250219,2.63,2090,-10.38,20250109,1825,2.63,20250219,4075,-54.04,20240830,1825,2.63,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250324,130401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1876,-19,5,-1.00,19854718,10563,103.72,1890,1895,1870,2460,1327,1895,1879.65,0.69,0,183,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,120,4.08,0.49,12,0.16,460.00,3868.00,4075,20240830,-53.96,1825,20250219,2.79,2090,-10.24,20250109,1825,2.79,20250219,4075,-53.96,20240830,1825,2.79,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250324,120402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1874,-21,5,-1.11,19835958,10553,103.62,1890,1895,1870,2460,1327,1895,1879.65,0.69,0,183,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,120,4.07,0.48,12,0.16,460.00,3868.00,4075,20240830,-54.01,1825,20250219,2.68,2090,-10.33,20250109,1825,2.68,20250219,4075,-54.01,20240830,1825,2.68,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250324,110401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1881,-14,5,-0.74,12316721,6553,64.35,1890,1895,1870,2460,1327,1895,1879.55,0.69,0,140,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,120,4.09,0.49,12,0.10,460.00,3868.00,4075,20240830,-53.84,1825,20250219,3.07,2090,-10.00,20250109,1825,3.07,20250219,4075,-53.84,20240830,1825,3.07,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250324,100400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1881,-14,5,-0.74,11748643,6251,61.38,1890,1895,1870,2460,1327,1895,1879.48,0.69,0,140,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,120,4.09,0.49,12,0.10,460.00,3868.00,4075,20240830,-53.84,1825,20250219,3.07,2090,-10.00,20250109,1825,3.07,20250219,4075,-53.84,20240830,1825,3.07,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250324,090402,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1880,-15,5,-0.79,1012238,536,5.26,1890,1892,1880,2460,1327,1895,1888.50,0.69,0,-61,1947,1921,1888,1862,1829,1904,1845,32,565,500,1250,1,1,6405405,120,4.09,0.49,12,0.01,460.00,3868.00,4075,20240830,-53.87,1825,20250219,3.01,2090,-10.05,20250109,1825,3.01,20250219,4075,-53.87,20240830,1825,3.01,20250219,0.00,N,026910,500,32 억,,44199,N,N,0,N,00,N
20250321,160401,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1895,-19,5,-0.99,19279705,10184,305.28,1914,1914,1855,2485,1340,1914,1893.14,0.59,0,244,1934,1924,1906,1896,1878,1929,1901,32,571,500,1260,1,1,6405405,121,4.12,0.49,12,0.16,460.00,3868.00,4075,20240830,-53.50,1825,20250219,3.84,2090,-9.33,20250109,1825,3.84,20250219,4075,-53.50,20240830,1825,3.84,20250219,0.00,N,026910,500,32 억,,37617,N,N,0,N,00,N
20250321,150400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1910,-4,5,-0.21,17995559,9511,285.10,1914,1914,1855,2485,1340,1914,1892.08,0.59,0,321,1934,1924,1906,1896,1878,1929,1901,32,571,500,1260,1,1,6405405,122,4.15,0.49,12,0.15,460.00,3868.00,4075,20240830,-53.13,1825,20250219,4.66,2090,-8.61,20250109,1825,4.66,20250219,4075,-53.13,20240830,1825,4.66,20250219,0.00,N,026910,500,32 억,,37617,N,N,0,N,00,N
20250321,140400,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,1878,-36,5,-1.88,16927263,8951,268.32,1914,1914,1855,2485,1340,1914,1891.10,0.59,0,324,1934,1924,1906,1896,1878,1929,1901,32,571,500,1260,1,1,6405405,120,4.08,0.49,12,0.14,460.00,3868.00,4075,20240830,-53.91,1825,20250219,2.90,2090,-10.14,20250109,1825,2.90,20250219,4075,-53.91,20240830,1825,2.90,20250219,0.00,N,026910,500,32 억,,37617,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 160404 57 100.00 KOSDAQ 금속 N N N N N 1860 -2 5 -0.11 11069589 5958 77.79 1861 1862 1854 2420 1304 1862 1857.94 0.62 0 225 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.04 0.48 12 0.09 460.00 3868.00 4075 20240830 -54.36 1825 20250219 1.92 2090 -11.00 20250109 1825 1.92 20250219 4075 -54.36 20240830 1825 1.92 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
3 20250328 150406 57 100.00 KOSDAQ 금속 N N N N N 1860 -2 5 -0.11 10560043 5684 74.21 1861 1862 1854 2420 1304 1862 1857.85 0.62 0 283 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.04 0.48 12 0.09 460.00 3868.00 4075 20240830 -54.36 1825 20250219 1.92 2090 -11.00 20250109 1825 1.92 20250219 4075 -54.36 20240830 1825 1.92 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
4 20250328 140407 57 100.00 KOSDAQ 금속 N N N N N 1859 -3 5 -0.16 8097006 4359 56.91 1861 1862 1854 2420 1304 1862 1857.54 0.62 0 483 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.04 0.48 12 0.07 460.00 3868.00 4075 20240830 -54.38 1825 20250219 1.86 2090 -11.05 20250109 1825 1.86 20250219 4075 -54.38 20240830 1825 1.86 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
5 20250328 130406 57 100.00 KOSDAQ 금속 N N N N N 1860 -2 5 -0.11 7697406 4144 54.11 1861 1862 1854 2420 1304 1862 1857.48 0.62 0 353 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.04 0.48 12 0.06 460.00 3868.00 4075 20240830 -54.36 1825 20250219 1.92 2090 -11.00 20250109 1825 1.92 20250219 4075 -54.36 20240830 1825 1.92 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
6 20250328 120405 57 100.00 KOSDAQ 금속 N N N N N 1860 -2 5 -0.11 4498396 2421 31.61 1861 1862 1854 2420 1304 1862 1858.07 0.62 0 353 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.04 0.48 12 0.04 460.00 3868.00 4075 20240830 -54.36 1825 20250219 1.92 2090 -11.00 20250109 1825 1.92 20250219 4075 -54.36 20240830 1825 1.92 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
7 20250328 110404 57 100.00 KOSDAQ 금속 N N N N N 1860 -2 5 -0.11 4477968 2410 31.47 1861 1862 1854 2420 1304 1862 1858.08 0.62 0 353 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.04 0.48 12 0.04 460.00 3868.00 4075 20240830 -54.36 1825 20250219 1.92 2090 -11.00 20250109 1825 1.92 20250219 4075 -54.36 20240830 1825 1.92 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
8 20250328 100406 57 100.00 KOSDAQ 금속 N N N N N 1862 0 3 0.00 4240388 2282 29.80 1861 1862 1854 2420 1304 1862 1858.19 0.62 0 353 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.05 0.48 12 0.04 460.00 3868.00 4075 20240830 -54.31 1825 20250219 2.03 2090 -10.91 20250109 1825 2.03 20250219 4075 -54.31 20240830 1825 2.03 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
9 20250328 090408 57 100.00 KOSDAQ 금속 N N N N N 1854 -8 5 -0.43 4234802 2279 29.76 1861 1862 1854 2420 1304 1862 1858.18 0.62 0 353 1908 1884 1870 1846 1832 1897 1859 32 558 500 1220 1 1 6405405 119 4.03 0.48 12 0.04 460.00 3868.00 4075 20240830 -54.50 1825 20250219 1.59 2090 -11.29 20250109 1825 1.59 20250219 4075 -54.50 20240830 1825 1.59 20250219 0.00 N 026910 500 32 억 39711 N N 0 N 00 N
10 20250327 161021 57 100.00 KOSDAQ 금속 N N N N N 1862 6 2 0.32 14319185 7659 123.59 1856 1894 1856 2410 1300 1856 1869.59 0.62 0 136 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 119 4.05 0.48 12 0.12 460.00 3868.00 4075 20240830 -54.31 1825 20250219 2.03 2090 -10.91 20250109 1825 2.03 20250219 4075 -54.31 20240830 1825 2.03 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
11 20250327 150406 57 100.00 KOSDAQ 금속 N N N N N 1879 23 2 1.24 9664142 5159 83.25 1856 1894 1856 2410 1300 1856 1873.26 0.62 0 136 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 120 4.08 0.49 12 0.08 460.00 3868.00 4075 20240830 -53.89 1825 20250219 2.96 2090 -10.10 20250109 1825 2.96 20250219 4075 -53.89 20240830 1825 2.96 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
12 20250327 140403 57 100.00 KOSDAQ 금속 N N N N N 1861 5 2 0.27 9009463 4808 77.59 1856 1894 1856 2410 1300 1856 1873.85 0.62 0 -30 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 119 4.05 0.48 12 0.08 460.00 3868.00 4075 20240830 -54.33 1825 20250219 1.97 2090 -10.96 20250109 1825 1.97 20250219 4075 -54.33 20240830 1825 1.97 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
13 20250327 130402 57 100.00 KOSDAQ 금속 N N N N N 1879 23 2 1.24 9007602 4807 77.57 1856 1894 1856 2410 1300 1856 1873.85 0.62 0 -30 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 120 4.08 0.49 12 0.08 460.00 3868.00 4075 20240830 -53.89 1825 20250219 2.96 2090 -10.10 20250109 1825 2.96 20250219 4075 -53.89 20240830 1825 2.96 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
14 20250327 120406 57 100.00 KOSDAQ 금속 N N N N N 1887 31 2 1.67 7593884 4058 65.48 1856 1894 1856 2410 1300 1856 1871.34 0.62 0 -30 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 121 4.10 0.49 12 0.06 460.00 3868.00 4075 20240830 -53.69 1825 20250219 3.40 2090 -9.71 20250109 1825 3.40 20250219 4075 -53.69 20240830 1825 3.40 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
15 20250327 110406 57 100.00 KOSDAQ 금속 N N N N N 1892 36 2 1.94 7352252 3930 63.42 1856 1894 1856 2410 1300 1856 1870.80 0.62 0 -31 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 121 4.11 0.49 12 0.06 460.00 3868.00 4075 20240830 -53.57 1825 20250219 3.67 2090 -9.47 20250109 1825 3.67 20250219 4075 -53.57 20240830 1825 3.67 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
16 20250327 100403 57 100.00 KOSDAQ 금속 N N N N N 1892 36 2 1.94 6825852 3651 58.92 1856 1894 1856 2410 1300 1856 1869.58 0.62 0 -31 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 121 4.11 0.49 12 0.06 460.00 3868.00 4075 20240830 -53.57 1825 20250219 3.67 2090 -9.47 20250109 1825 3.67 20250219 4075 -53.57 20240830 1825 3.67 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
17 20250327 090405 57 100.00 KOSDAQ 금속 N N N N N 1856 0 3 0.00 2802560 1510 24.37 1856 1856 1856 2410 1300 1856 1856.00 0.62 0 0 1872 1864 1856 1848 1840 1860 1844 32 554 500 1220 1 1 6405405 119 4.03 0.48 12 0.02 460.00 3868.00 4075 20240830 -54.45 1825 20250219 1.70 2090 -11.20 20250109 1825 1.70 20250219 4075 -54.45 20240830 1825 1.70 20250219 0.00 N 026910 500 32 억 39545 N N 0 N 00 N
18 20250326 160400 57 100.00 KOSDAQ 금속 N N N N N 1856 -8 5 -0.43 11531550 6197 155.43 1864 1864 1848 2420 1305 1864 1860.83 0.62 0 -142 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.03 0.48 12 0.10 460.00 3868.00 4075 20240830 -54.45 1825 20250219 1.70 2090 -11.20 20250109 1825 1.70 20250219 4075 -54.45 20240830 1825 1.70 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
19 20250326 150400 57 100.00 KOSDAQ 금속 N N N N N 1863 -1 5 -0.05 11332926 6090 152.75 1864 1864 1848 2420 1305 1864 1860.91 0.62 0 -71 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.05 0.48 12 0.10 460.00 3868.00 4075 20240830 -54.28 1825 20250219 2.08 2090 -10.86 20250109 1825 2.08 20250219 4075 -54.28 20240830 1825 2.08 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
20 20250326 140401 57 100.00 KOSDAQ 금속 N N N N N 1855 -9 5 -0.48 9105063 4889 122.62 1864 1864 1848 2420 1305 1864 1862.36 0.62 0 -71 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.03 0.48 12 0.08 460.00 3868.00 4075 20240830 -54.48 1825 20250219 1.64 2090 -11.24 20250109 1825 1.64 20250219 4075 -54.48 20240830 1825 1.64 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
21 20250326 130403 57 100.00 KOSDAQ 금속 N N N N N 1863 -1 5 -0.05 8502170 4564 114.47 1864 1864 1848 2420 1305 1864 1862.88 0.62 0 -141 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.05 0.48 12 0.07 460.00 3868.00 4075 20240830 -54.28 1825 20250219 2.08 2090 -10.86 20250109 1825 2.08 20250219 4075 -54.28 20240830 1825 2.08 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
22 20250326 120403 57 100.00 KOSDAQ 금속 N N N N N 1864 0 3 0.00 7380642 3962 99.37 1864 1864 1848 2420 1305 1864 1862.86 0.62 0 -93 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.05 0.48 12 0.06 460.00 3868.00 4075 20240830 -54.26 1825 20250219 2.14 2090 -10.81 20250109 1825 2.14 20250219 4075 -54.26 20240830 1825 2.14 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
23 20250326 110401 57 100.00 KOSDAQ 금속 N N N N N 1852 -12 5 -0.64 7378778 3961 99.35 1864 1864 1848 2420 1305 1864 1862.86 0.62 0 -93 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.03 0.48 12 0.06 460.00 3868.00 4075 20240830 -54.55 1825 20250219 1.48 2090 -11.39 20250109 1825 1.48 20250219 4075 -54.55 20240830 1825 1.48 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
24 20250326 100403 57 100.00 KOSDAQ 금속 N N N N N 1864 0 3 0.00 7358404 3950 99.07 1864 1864 1848 2420 1305 1864 1862.89 0.62 0 -93 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.05 0.48 12 0.06 460.00 3868.00 4075 20240830 -54.26 1825 20250219 2.14 2090 -10.81 20250109 1825 2.14 20250219 4075 -54.26 20240830 1825 2.14 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
25 20250326 090402 57 100.00 KOSDAQ 금속 N N N N N 1859 -5 5 -0.27 1205036 648 16.25 1864 1864 1848 2420 1305 1864 1859.62 0.62 0 0 1874 1868 1859 1853 1844 1872 1857 32 556 500 1230 1 1 6405405 119 4.04 0.48 12 0.01 460.00 3868.00 4075 20240830 -54.38 1825 20250219 1.86 2090 -11.05 20250109 1825 1.86 20250219 4075 -54.38 20240830 1825 1.86 20250219 0.00 N 026910 500 32 억 39687 N N 0 N 00 N
26 20250325 160401 57 100.00 KOSDAQ 금속 N N N N N 1864 14 2 0.76 7390494 3987 25.38 1850 1865 1850 2405 1295 1850 1853.65 0.69 0 -217 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.05 0.48 12 0.06 460.00 3868.00 4075 20240830 -54.26 1825 20250219 2.14 2090 -10.81 20250109 1825 2.14 20250219 4075 -54.26 20240830 1825 2.14 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
27 20250325 150401 57 100.00 KOSDAQ 금속 N N N N N 1865 15 2 0.81 6525834 3522 22.42 1850 1865 1850 2405 1295 1850 1852.88 0.69 0 -217 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.05 0.48 12 0.05 460.00 3868.00 4075 20240830 -54.23 1825 20250219 2.19 2090 -10.77 20250109 1825 2.19 20250219 4075 -54.23 20240830 1825 2.19 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
28 20250325 140400 57 100.00 KOSDAQ 금속 N N N N N 1865 15 2 0.81 6525834 3522 22.42 1850 1865 1850 2405 1295 1850 1852.88 0.69 0 -217 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.05 0.48 12 0.05 460.00 3868.00 4075 20240830 -54.23 1825 20250219 2.19 2090 -10.77 20250109 1825 2.19 20250219 4075 -54.23 20240830 1825 2.19 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
29 20250325 130401 57 100.00 KOSDAQ 금속 N N N N N 1856 6 2 0.32 6512779 3515 22.37 1850 1865 1850 2405 1295 1850 1852.85 0.69 0 -217 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.03 0.48 12 0.05 460.00 3868.00 4075 20240830 -54.45 1825 20250219 1.70 2090 -11.20 20250109 1825 1.70 20250219 4075 -54.45 20240830 1825 1.70 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
30 20250325 120400 57 100.00 KOSDAQ 금속 N N N N N 1856 6 2 0.32 6380607 3444 21.92 1850 1865 1850 2405 1295 1850 1852.67 0.69 0 -217 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.03 0.48 12 0.05 460.00 3868.00 4075 20240830 -54.45 1825 20250219 1.70 2090 -11.20 20250109 1825 1.70 20250219 4075 -54.45 20240830 1825 1.70 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
31 20250325 110400 57 100.00 KOSDAQ 금속 N N N N N 1856 6 2 0.32 6378751 3443 21.91 1850 1865 1850 2405 1295 1850 1852.67 0.69 0 -218 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.03 0.48 12 0.05 460.00 3868.00 4075 20240830 -54.45 1825 20250219 1.70 2090 -11.20 20250109 1825 1.70 20250219 4075 -54.45 20240830 1825 1.70 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
32 20250325 100407 57 100.00 KOSDAQ 금속 N N N N N 1856 6 2 0.32 6378751 3443 21.91 1850 1865 1850 2405 1295 1850 1852.67 0.69 0 -218 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.03 0.48 12 0.05 460.00 3868.00 4075 20240830 -54.45 1825 20250219 1.70 2090 -11.20 20250109 1825 1.70 20250219 4075 -54.45 20240830 1825 1.70 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
33 20250325 090401 57 100.00 KOSDAQ 금속 N N N N N 1851 1 2 0.05 4481320 2422 15.41 1850 1865 1850 2405 1295 1850 1850.26 0.69 0 -213 1910 1880 1865 1835 1820 1872 1827 32 555 500 1220 1 1 6405405 119 4.02 0.48 12 0.04 460.00 3868.00 4075 20240830 -54.58 1825 20250219 1.42 2090 -11.44 20250109 1825 1.42 20250219 4075 -54.58 20240830 1825 1.42 20250219 0.00 N 026910 500 32 억 44292 N N 0 N 00 N
34 20250324 160359 57 100.00 KOSDAQ 금속 N N N N N 1850 -45 5 -2.37 29350743 15662 153.79 1890 1895 1850 2460 1327 1895 1874.01 0.69 0 18 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 118 4.02 0.48 12 0.24 460.00 3868.00 4075 20240830 -54.60 1825 20250219 1.37 2090 -11.48 20250109 1825 1.37 20250219 4075 -54.60 20240830 1825 1.37 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
35 20250324 150402 57 100.00 KOSDAQ 금속 N N N N N 1855 -40 5 -2.11 26261736 13993 137.40 1890 1895 1855 2460 1327 1895 1876.78 0.69 0 1051 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 119 4.03 0.48 12 0.22 460.00 3868.00 4075 20240830 -54.48 1825 20250219 1.64 2090 -11.24 20250109 1825 1.64 20250219 4075 -54.48 20240830 1825 1.64 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
36 20250324 140402 57 100.00 KOSDAQ 금속 N N N N N 1873 -22 5 -1.16 20044077 10664 104.71 1890 1895 1870 2460 1327 1895 1879.60 0.69 0 183 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 120 4.07 0.48 12 0.17 460.00 3868.00 4075 20240830 -54.04 1825 20250219 2.63 2090 -10.38 20250109 1825 2.63 20250219 4075 -54.04 20240830 1825 2.63 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
37 20250324 130401 57 100.00 KOSDAQ 금속 N N N N N 1876 -19 5 -1.00 19854718 10563 103.72 1890 1895 1870 2460 1327 1895 1879.65 0.69 0 183 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 120 4.08 0.49 12 0.16 460.00 3868.00 4075 20240830 -53.96 1825 20250219 2.79 2090 -10.24 20250109 1825 2.79 20250219 4075 -53.96 20240830 1825 2.79 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
38 20250324 120402 57 100.00 KOSDAQ 금속 N N N N N 1874 -21 5 -1.11 19835958 10553 103.62 1890 1895 1870 2460 1327 1895 1879.65 0.69 0 183 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 120 4.07 0.48 12 0.16 460.00 3868.00 4075 20240830 -54.01 1825 20250219 2.68 2090 -10.33 20250109 1825 2.68 20250219 4075 -54.01 20240830 1825 2.68 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
39 20250324 110401 57 100.00 KOSDAQ 금속 N N N N N 1881 -14 5 -0.74 12316721 6553 64.35 1890 1895 1870 2460 1327 1895 1879.55 0.69 0 140 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 120 4.09 0.49 12 0.10 460.00 3868.00 4075 20240830 -53.84 1825 20250219 3.07 2090 -10.00 20250109 1825 3.07 20250219 4075 -53.84 20240830 1825 3.07 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
40 20250324 100400 57 100.00 KOSDAQ 금속 N N N N N 1881 -14 5 -0.74 11748643 6251 61.38 1890 1895 1870 2460 1327 1895 1879.48 0.69 0 140 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 120 4.09 0.49 12 0.10 460.00 3868.00 4075 20240830 -53.84 1825 20250219 3.07 2090 -10.00 20250109 1825 3.07 20250219 4075 -53.84 20240830 1825 3.07 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
41 20250324 090402 57 100.00 KOSDAQ 금속 N N N N N 1880 -15 5 -0.79 1012238 536 5.26 1890 1892 1880 2460 1327 1895 1888.50 0.69 0 -61 1947 1921 1888 1862 1829 1904 1845 32 565 500 1250 1 1 6405405 120 4.09 0.49 12 0.01 460.00 3868.00 4075 20240830 -53.87 1825 20250219 3.01 2090 -10.05 20250109 1825 3.01 20250219 4075 -53.87 20240830 1825 3.01 20250219 0.00 N 026910 500 32 억 44199 N N 0 N 00 N
42 20250321 160401 57 100.00 KOSDAQ 금속 N N N N N 1895 -19 5 -0.99 19279705 10184 305.28 1914 1914 1855 2485 1340 1914 1893.14 0.59 0 244 1934 1924 1906 1896 1878 1929 1901 32 571 500 1260 1 1 6405405 121 4.12 0.49 12 0.16 460.00 3868.00 4075 20240830 -53.50 1825 20250219 3.84 2090 -9.33 20250109 1825 3.84 20250219 4075 -53.50 20240830 1825 3.84 20250219 0.00 N 026910 500 32 억 37617 N N 0 N 00 N
43 20250321 150400 57 100.00 KOSDAQ 금속 N N N N N 1910 -4 5 -0.21 17995559 9511 285.10 1914 1914 1855 2485 1340 1914 1892.08 0.59 0 321 1934 1924 1906 1896 1878 1929 1901 32 571 500 1260 1 1 6405405 122 4.15 0.49 12 0.15 460.00 3868.00 4075 20240830 -53.13 1825 20250219 4.66 2090 -8.61 20250109 1825 4.66 20250219 4075 -53.13 20240830 1825 4.66 20250219 0.00 N 026910 500 32 억 37617 N N 0 N 00 N
44 20250321 140400 57 100.00 KOSDAQ 금속 N N N N N 1878 -36 5 -1.88 16927263 8951 268.32 1914 1914 1855 2485 1340 1914 1891.10 0.59 0 324 1934 1924 1906 1896 1878 1929 1901 32 571 500 1260 1 1 6405405 120 4.08 0.49 12 0.14 460.00 3868.00 4075 20240830 -53.91 1825 20250219 2.90 2090 -10.14 20250109 1825 2.90 20250219 4075 -53.91 20240830 1825 2.90 20250219 0.00 N 026910 500 32 억 37617 N N 0 N 00 N

5
026910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,6405405,0,11888431680,0.00
20250325,0,6405405,0,11939674920,0.00
20250324,0,6405405,0,11849999250,0.00
20250321,0,6405405,0,12138242475,0.00
20250320,0,6405405,0,12259945170,0.00
20250319,0,6405405,0,12157458690,0.00
20250318,0,6405405,0,12151053285,0.00
20250317,0,6405405,0,12317593815,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 6405405 0 11888431680 0.00
3 20250325 0 6405405 0 11939674920 0.00
4 20250324 0 6405405 0 11849999250 0.00
5 20250321 0 6405405 0 12138242475 0.00
6 20250320 0 6405405 0 12259945170 0.00
7 20250319 0 6405405 0 12157458690 0.00
8 20250318 0 6405405 0 12151053285 0.00
9 20250317 0 6405405 0 12317593815 0.00

1
026910/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,1895,1923,1923,1855,40550,76865823,00,0.00,N,5,-28,
20250310,1923,1920,1938,1888,28530,54611736,00,0.00,N,2,3,
20250304,1920,1912,1985,1873,48352,92605571,00,0.00,N,2,8,
20250224,1912,1838,1940,1833,55363,104174167,00,0.00,N,2,74,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 1895 1923 1923 1855 40550 76865823 00 0.00 N 5 -28
3 20250310 1923 1920 1938 1888 28530 54611736 00 0.00 N 2 3
4 20250304 1920 1912 1985 1873 48352 92605571 00 0.00 N 2 8
5 20250224 1912 1838 1940 1833 55363 104174167 00 0.00 N 2 74