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
036670/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,6250,6280,6290,6200,3069,19157400,00,0.00,N,5,-30,
20250326,6280,6350,6350,6120,27512,171108955,00,0.00,N,5,-70,
20250325,6350,6370,6420,6310,9178,58265230,00,0.00,N,3,0,
20250324,6350,6430,6430,6270,7275,45992185,00,0.00,N,5,-60,
20250321,6410,6400,6450,6370,3479,22234310,00,0.00,N,5,-40,
20250320,6450,6440,6480,6390,7715,49569400,00,0.00,N,2,10,
20250319,6440,6450,6480,6360,12752,81785650,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 6250 6280 6290 6200 3069 19157400 00 0.00 N 5 -30
3 20250326 6280 6350 6350 6120 27512 171108955 00 0.00 N 5 -70
4 20250325 6350 6370 6420 6310 9178 58265230 00 0.00 N 3 0
5 20250324 6350 6430 6430 6270 7275 45992185 00 0.00 N 5 -60
6 20250321 6410 6400 6450 6370 3479 22234310 00 0.00 N 5 -40
7 20250320 6450 6440 6480 6390 7715 49569400 00 0.00 N 2 10
8 20250319 6440 6450 6480 6360 12752 81785650 00 0.00 N 3 0

5
036670/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
20250328,6150,-100,5,216,-1048,0,1,-6,0,20460,72,0,126,0,0,20244,1120,0,124,7,0
20250327,6250,-30,5,94,59,0,1,0,0,2861,201,0,18,1,0,2767,142,0,17,1,0
20250326,6280,-70,5,196,-877,0,1,-5,0,26601,151,0,165,1,0,26405,1028,0,164,6,0
20250325,6350,0,3,288,-731,0,2,-5,0,8530,205,0,54,1,0,8242,936,0,52,6,0
20250324,6350,-60,5,1252,-1459,0,8,-9,0,6755,313,0,43,2,0,5503,1772,0,35,11,0
20250321,6410,-40,5,831,-1031,0,5,-7,0,3260,19,0,21,0,0,2429,1050,0,16,7,0
20250320,6450,10,2,-31,-269,0,0,-2,0,7083,332,0,46,2,0,7114,601,0,46,4,0
20250319,6440,0,3,116,-286,0,1,-2,0,10300,2232,0,66,14,0,10184,2518,0,65,16,0
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 6150 -100 5 216 -1048 0 1 -6 0 20460 72 0 126 0 0 20244 1120 0 124 7 0
3 20250327 6250 -30 5 94 59 0 1 0 0 2861 201 0 18 1 0 2767 142 0 17 1 0
4 20250326 6280 -70 5 196 -877 0 1 -5 0 26601 151 0 165 1 0 26405 1028 0 164 6 0
5 20250325 6350 0 3 288 -731 0 2 -5 0 8530 205 0 54 1 0 8242 936 0 52 6 0
6 20250324 6350 -60 5 1252 -1459 0 8 -9 0 6755 313 0 43 2 0 5503 1772 0 35 11 0
7 20250321 6410 -40 5 831 -1031 0 5 -7 0 3260 19 0 21 0 0 2429 1050 0 16 7 0
8 20250320 6450 10 2 -31 -269 0 0 -2 0 7083 332 0 46 2 0 7114 601 0 46 4 0
9 20250319 6440 0 3 116 -286 0 1 -2 0 10300 2232 0 66 14 0 10184 2518 0 65 16 0

623
036670/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,192100,45992185,6350,6350,6350,6350,194
20250324,192000,45992185,6350,6350,6350,6350,0
20250324,191900,45992185,6350,6350,6350,6350,0
20250324,191800,45992185,6350,6350,6350,6350,0
20250324,191700,45992185,6350,6350,6350,6350,0
20250324,191600,45992185,6350,6350,6350,6350,0
20250324,191500,45992185,6350,6350,6350,6350,0
20250324,191400,45992185,6350,6350,6350,6350,0
20250324,191300,45992185,6350,6350,6350,6350,0
20250324,191200,45992185,6350,6350,6350,6350,0
20250324,191100,45992185,6350,6350,6350,6350,0
20250324,191000,45992185,6350,6350,6350,6350,0
20250324,190900,45992185,6350,6350,6350,6350,0
20250324,190800,45992185,6350,6350,6350,6350,0
20250324,190700,45992185,6350,6350,6350,6350,0
20250324,190600,45992185,6350,6350,6350,6350,0
20250324,190500,45992185,6350,6350,6350,6350,0
20250324,190400,45992185,6350,6350,6350,6350,0
20250324,190300,45992185,6350,6350,6350,6350,0
20250324,190200,45992185,6350,6350,6350,6350,0
20250324,190100,45992185,6350,6350,6350,6350,0
20250324,190000,45992185,6350,6350,6350,6350,0
20250324,185900,45992185,6350,6350,6350,6350,0
20250324,185800,45992185,6350,6350,6350,6350,0
20250324,185700,45992185,6350,6350,6350,6350,0
20250324,185600,45992185,6350,6350,6350,6350,0
20250324,185500,45992185,6350,6350,6350,6350,0
20250324,185400,45992185,6350,6350,6350,6350,0
20250324,185300,45992185,6350,6350,6350,6350,0
20250324,185200,45992185,6350,6350,6350,6350,0
20250324,185100,45992185,6350,6350,6350,6350,194
20250324,185000,45992185,6350,6350,6350,6350,0
20250324,184900,45992185,6350,6350,6350,6350,0
20250324,184800,45992185,6350,6350,6350,6350,0
20250324,184700,45992185,6350,6350,6350,6350,0
20250324,184600,45992185,6350,6350,6350,6350,0
20250324,184500,45992185,6350,6350,6350,6350,0
20250324,184400,45992185,6350,6350,6350,6350,0
20250324,184300,45992185,6350,6350,6350,6350,0
20250324,184200,45992185,6350,6350,6350,6350,0
20250324,184100,45992185,6350,6350,6350,6350,0
20250324,184000,45992185,6350,6350,6350,6350,0
20250324,183900,45992185,6350,6350,6350,6350,0
20250324,183800,45992185,6350,6350,6350,6350,0
20250324,183700,45992185,6350,6350,6350,6350,0
20250324,183600,45992185,6350,6350,6350,6350,0
20250324,183500,45992185,6350,6350,6350,6350,0
20250324,183400,45992185,6350,6350,6350,6350,0
20250324,183300,45992185,6350,6350,6350,6350,0
20250324,183200,45992185,6350,6350,6350,6350,0
20250324,183100,45992185,6350,6350,6350,6350,0
20250324,183000,45992185,6350,6350,6350,6350,0
20250324,182900,45992185,6350,6350,6350,6350,0
20250324,182800,45992185,6350,6350,6350,6350,0
20250324,182700,45992185,6350,6350,6350,6350,0
20250324,182600,45992185,6350,6350,6350,6350,0
20250324,182500,45992185,6350,6350,6350,6350,0
20250324,182400,45992185,6350,6350,6350,6350,0
20250324,182300,45992185,6350,6350,6350,6350,0
20250324,182200,45992185,6350,6350,6350,6350,0
20250324,182100,45992185,6350,6350,6350,6350,194
20250324,182000,45992185,6350,6350,6350,6350,0
20250324,181900,45992185,6350,6350,6350,6350,0
20250324,181800,45992185,6350,6350,6350,6350,0
20250324,181700,45992185,6350,6350,6350,6350,0
20250324,181600,45992185,6350,6350,6350,6350,0
20250324,181500,45992185,6350,6350,6350,6350,0
20250324,181400,45992185,6350,6350,6350,6350,0
20250324,181300,45992185,6350,6350,6350,6350,0
20250324,181200,45992185,6350,6350,6350,6350,0
20250324,181100,45992185,6350,6350,6350,6350,0
20250324,181000,45992185,6350,6350,6350,6350,0
20250324,180900,45992185,6350,6350,6350,6350,0
20250324,180800,45992185,6350,6350,6350,6350,0
20250324,180700,45992185,6350,6350,6350,6350,0
20250324,180600,45992185,6350,6350,6350,6350,0
20250324,180500,45992185,6350,6350,6350,6350,0
20250324,180400,45992185,6350,6350,6350,6350,0
20250324,180300,45992185,6350,6350,6350,6350,0
20250324,180200,45992185,6350,6350,6350,6350,0
20250324,180100,45992185,6350,6350,6350,6350,0
20250324,180000,45992185,6350,6350,6350,6350,0
20250324,175900,45992185,6350,6350,6350,6350,0
20250324,175800,45992185,6350,6350,6350,6350,0
20250324,175700,45992185,6350,6350,6350,6350,0
20250324,175600,45992185,6350,6350,6350,6350,0
20250324,175500,45992185,6350,6350,6350,6350,0
20250324,175400,45992185,6350,6350,6350,6350,0
20250324,175300,45992185,6350,6350,6350,6350,0
20250324,175200,45992185,6350,6350,6350,6350,0
20250324,175100,45992185,6350,6350,6350,6350,194
20250324,175000,45992185,6350,6350,6350,6350,0
20250324,174900,45992185,6350,6350,6350,6350,0
20250324,174800,45992185,6350,6350,6350,6350,0
20250324,174700,45992185,6350,6350,6350,6350,0
20250324,174600,45992185,6350,6350,6350,6350,0
20250324,174500,45992185,6350,6350,6350,6350,0
20250324,174400,45992185,6350,6350,6350,6350,0
20250324,174300,45992185,6350,6350,6350,6350,0
20250324,174200,45992185,6350,6350,6350,6350,0
20250324,174100,45992185,6350,6350,6350,6350,0
20250324,174000,45992185,6350,6350,6350,6350,0
20250324,173900,45992185,6350,6350,6350,6350,0
20250324,173800,45992185,6350,6350,6350,6350,0
20250324,173700,45992185,6350,6350,6350,6350,0
20250324,173600,45992185,6350,6350,6350,6350,0
20250324,173500,45992185,6350,6350,6350,6350,0
20250324,173400,45992185,6350,6350,6350,6350,0
20250324,173300,45992185,6350,6350,6350,6350,0
20250324,173200,45992185,6350,6350,6350,6350,0
20250324,173100,45992185,6350,6350,6350,6350,0
20250324,173000,45992185,6350,6350,6350,6350,0
20250324,172900,45992185,6350,6350,6350,6350,0
20250324,172800,45992185,6350,6350,6350,6350,0
20250324,172700,45992185,6350,6350,6350,6350,0
20250324,172600,45992185,6350,6350,6350,6350,0
20250324,172500,45992185,6350,6350,6350,6350,0
20250324,172400,45992185,6350,6350,6350,6350,0
20250324,172300,45992185,6350,6350,6350,6350,0
20250324,172200,45992185,6350,6350,6350,6350,0
20250324,172100,45992185,6350,6350,6350,6350,194
20250324,172000,45992185,6350,6350,6350,6350,0
20250324,171900,45992185,6350,6350,6350,6350,0
20250324,171800,45992185,6350,6350,6350,6350,0
20250324,171700,45992185,6350,6350,6350,6350,0
20250324,171600,45992185,6350,6350,6350,6350,0
20250324,171500,45992185,6350,6350,6350,6350,0
20250324,171400,45992185,6350,6350,6350,6350,0
20250324,171300,45992185,6350,6350,6350,6350,0
20250324,171200,45992185,6350,6350,6350,6350,0
20250324,171100,45992185,6350,6350,6350,6350,0
20250324,171000,45992185,6350,6350,6350,6350,0
20250324,170900,45992185,6350,6350,6350,6350,0
20250324,170800,45992185,6350,6350,6350,6350,0
20250324,170700,45992185,6350,6350,6350,6350,0
20250324,170600,45992185,6350,6350,6350,6350,0
20250324,170500,45992185,6350,6350,6350,6350,0
20250324,170400,45992185,6350,6350,6350,6350,0
20250324,170300,45992185,6350,6350,6350,6350,0
20250324,170200,45992185,6350,6350,6350,6350,0
20250324,170100,45992185,6350,6350,6350,6350,0
20250324,170000,45992185,6350,6350,6350,6350,0
20250324,165900,45992185,6350,6350,6350,6350,0
20250324,165800,45992185,6350,6350,6350,6350,0
20250324,165700,45992185,6350,6350,6350,6350,0
20250324,165600,45992185,6350,6350,6350,6350,0
20250324,165500,45992185,6350,6350,6350,6350,0
20250324,165400,45992185,6350,6350,6350,6350,0
20250324,165300,45992185,6350,6350,6350,6350,0
20250324,165200,45992185,6350,6350,6350,6350,0
20250324,165100,45992185,6350,6350,6350,6350,194
20250324,165000,45992185,6350,6350,6350,6350,0
20250324,164900,45992185,6350,6350,6350,6350,0
20250324,164800,45992185,6350,6350,6350,6350,0
20250324,164700,45992185,6350,6350,6350,6350,0
20250324,164600,45992185,6350,6350,6350,6350,0
20250324,164500,45992185,6350,6350,6350,6350,0
20250324,164400,45992185,6350,6350,6350,6350,0
20250324,164300,45992185,6350,6350,6350,6350,0
20250324,164200,45992185,6350,6350,6350,6350,0
20250324,164100,45992185,6350,6350,6350,6350,0
20250324,164000,45992185,6350,6350,6350,6350,0
20250324,163900,45992185,6350,6350,6350,6350,0
20250324,163800,45992185,6350,6350,6350,6350,0
20250324,163700,45992185,6350,6350,6350,6350,0
20250324,163600,45992185,6350,6350,6350,6350,0
20250324,163500,45992185,6350,6350,6350,6350,0
20250324,163400,45992185,6350,6350,6350,6350,0
20250324,163300,45992185,6350,6350,6350,6350,0
20250324,163200,45992185,6350,6350,6350,6350,0
20250324,163100,45992185,6350,6350,6350,6350,0
20250324,163000,45992185,6350,6350,6350,6350,0
20250324,162900,45992185,6350,6350,6350,6350,0
20250324,162800,45992185,6350,6350,6350,6350,0
20250324,162700,45992185,6350,6350,6350,6350,0
20250324,162600,45992185,6350,6350,6350,6350,0
20250324,162500,45992185,6350,6350,6350,6350,0
20250324,162400,45992185,6350,6350,6350,6350,0
20250324,162300,45992185,6350,6350,6350,6350,0
20250324,162200,45992185,6350,6350,6350,6350,0
20250324,162100,45992185,6350,6350,6350,6350,194
20250324,162000,45992185,6350,6350,6350,6350,0
20250324,161900,45992185,6350,6350,6350,6350,0
20250324,161800,45992185,6350,6350,6350,6350,0
20250324,161700,45992185,6350,6350,6350,6350,0
20250324,161600,45992185,6350,6350,6350,6350,0
20250324,161500,45992185,6350,6350,6350,6350,0
20250324,161400,45992185,6350,6350,6350,6350,0
20250324,161300,45992185,6350,6350,6350,6350,0
20250324,161200,45992185,6350,6350,6350,6350,0
20250324,161100,45992185,6350,6350,6350,6350,0
20250324,161000,45992185,6350,6350,6350,6350,0
20250324,160900,45992185,6350,6350,6350,6350,0
20250324,160800,45992185,6350,6350,6350,6350,0
20250324,160700,45992185,6350,6350,6350,6350,0
20250324,160600,45992185,6350,6350,6350,6350,0
20250324,160500,45992185,6350,6350,6350,6350,0
20250324,160400,45992185,6350,6350,6350,6350,0
20250324,160300,45992185,6350,6350,6350,6350,0
20250324,160200,45992185,6350,6350,6350,6350,0
20250324,160100,45992185,6350,6350,6350,6350,0
20250324,160000,45992185,6350,6350,6350,6350,0
20250324,155900,45992185,6350,6350,6350,6350,0
20250324,155800,45992185,6350,6350,6350,6350,0
20250324,155700,45992185,6350,6350,6350,6350,0
20250324,155600,45992185,6350,6350,6350,6350,0
20250324,155500,45992185,6350,6350,6350,6350,0
20250324,155400,45992185,6350,6350,6350,6350,0
20250324,155300,45992185,6350,6350,6350,6350,0
20250324,155200,45992185,6350,6350,6350,6350,0
20250324,155100,45992185,6350,6350,6350,6350,194
20250324,155000,45992185,6350,6350,6350,6350,0
20250324,154900,45992185,6350,6350,6350,6350,0
20250324,154800,45992185,6350,6350,6350,6350,0
20250324,154700,45992185,6350,6350,6350,6350,0
20250324,154600,45992185,6350,6350,6350,6350,0
20250324,154500,45992185,6350,6350,6350,6350,0
20250324,154400,45992185,6350,6350,6350,6350,0
20250324,154300,45992185,6350,6350,6350,6350,0
20250324,154200,45992185,6350,6350,6350,6350,0
20250324,154100,45992185,6350,6350,6350,6350,0
20250324,154000,45992185,6350,6350,6350,6350,0
20250324,153900,45992185,6350,6350,6350,6350,0
20250324,153800,45992185,6350,6350,6350,6350,0
20250324,153700,45992185,6350,6350,6350,6350,0
20250324,153600,45992185,6350,6350,6350,6350,0
20250324,153500,45992185,6350,6350,6350,6350,0
20250324,153400,45992185,6350,6350,6350,6350,0
20250324,153300,45992185,6350,6350,6350,6350,0
20250324,153200,45992185,6350,6350,6350,6350,0
20250324,153100,45992185,6350,6350,6350,6350,0
20250324,153000,45992185,6350,6350,6350,6350,194
20250324,152900,44760285,6350,6350,6350,6350,0
20250324,152800,44760285,6350,6350,6350,6350,0
20250324,152700,44760285,6350,6350,6350,6350,0
20250324,152600,44760285,6350,6350,6350,6350,0
20250324,152500,44760285,6350,6350,6350,6350,0
20250324,152400,44760285,6350,6350,6350,6350,0
20250324,152300,44760285,6350,6350,6350,6350,0
20250324,152200,44760285,6350,6350,6350,6350,0
20250324,152100,44760285,6350,6350,6350,6350,0
20250324,152000,44760285,6350,6350,6350,6350,0
20250324,151900,44760285,6350,6350,6350,6350,0
20250324,151800,44760285,6350,6330,6350,6330,2
20250324,151700,44747605,6350,6350,6350,6350,0
20250324,151600,44747605,6350,6350,6350,6350,0
20250324,151500,44747605,6350,6350,6350,6350,0
20250324,151400,44747605,6350,6350,6350,6350,0
20250324,151300,44747605,6350,6350,6350,6350,0
20250324,151200,44747605,6350,6350,6350,6350,0
20250324,151100,44747605,6350,6350,6350,6350,0
20250324,151000,44747605,6350,6350,6350,6350,0
20250324,150900,44747605,6350,6350,6350,6350,0
20250324,150800,44747605,6350,6350,6350,6350,0
20250324,150700,44747605,6350,6350,6350,6350,0
20250324,150600,44747605,6350,6320,6350,6320,47
20250324,150500,44450535,6320,6320,6320,6320,0
20250324,150400,44450535,6320,6320,6320,6320,0
20250324,150300,44450535,6320,6320,6320,6320,0
20250324,150200,44450535,6320,6320,6320,6320,0
20250324,150100,44450535,6320,6320,6320,6320,0
20250324,150000,44450535,6320,6310,6320,6310,7
20250324,145900,44406355,6320,6320,6320,6320,0
20250324,145800,44406355,6320,6320,6320,6320,0
20250324,145700,44406355,6320,6320,6320,6320,0
20250324,145600,44406355,6320,6320,6320,6320,0
20250324,145500,44406355,6320,6320,6320,6320,0
20250324,145400,44406355,6320,6320,6320,6320,0
20250324,145300,44406355,6320,6320,6320,6320,1
20250324,145200,44400035,6320,6320,6320,6320,0
20250324,145100,44400035,6320,6320,6320,6320,0
20250324,145000,44400035,6320,6320,6320,6320,0
20250324,144900,44400035,6320,6320,6320,6320,0
20250324,144800,44400035,6320,6320,6320,6320,0
20250324,144700,44400035,6320,6320,6320,6320,0
20250324,144600,44400035,6320,6320,6320,6320,0
20250324,144500,44400035,6320,6320,6320,6320,0
20250324,144400,44400035,6320,6320,6320,6320,0
20250324,144300,44400035,6320,6320,6320,6320,0
20250324,144200,44400035,6320,6320,6320,6320,0
20250324,144100,44400035,6320,6320,6320,6320,0
20250324,144000,44400035,6320,6320,6320,6320,2
20250324,143900,44387395,6320,6320,6320,6320,0
20250324,143800,44387395,6320,6320,6320,6320,0
20250324,143700,44387395,6320,6320,6320,6320,2
20250324,143600,44374755,6320,6320,6320,6320,0
20250324,143500,44374755,6320,6320,6320,6320,28
20250324,143400,44197795,6320,6320,6320,6320,0
20250324,143300,44197795,6320,6320,6320,6320,0
20250324,143200,44197795,6320,6320,6320,6320,1
20250324,143100,44191475,6310,6310,6310,6310,0
20250324,143000,44191475,6310,6310,6310,6310,0
20250324,142900,44191475,6310,6310,6310,6310,10
20250324,142800,44128375,6300,6300,6300,6300,0
20250324,142700,44128375,6300,6300,6300,6300,0
20250324,142600,44128375,6300,6300,6300,6300,0
20250324,142500,44128375,6300,6300,6300,6300,57
20250324,142400,43769275,6310,6310,6310,6310,1
20250324,142300,43762965,6310,6310,6310,6310,0
20250324,142200,43762965,6310,6310,6310,6310,0
20250324,142100,43762965,6310,6310,6310,6310,0
20250324,142000,43762965,6310,6310,6310,6310,1
20250324,141900,43756655,6310,6310,6310,6310,0
20250324,141800,43756655,6310,6310,6310,6310,3
20250324,141700,43737725,6320,6320,6320,6320,11
20250324,141600,43668205,6320,6320,6320,6320,0
20250324,141500,43668205,6320,6320,6320,6320,0
20250324,141400,43668205,6320,6320,6320,6320,0
20250324,141300,43668205,6320,6320,6320,6320,0
20250324,141200,43668205,6320,6320,6320,6320,174
20250324,141100,42568525,6320,6320,6320,6320,0
20250324,141000,42568525,6320,6320,6320,6320,0
20250324,140900,42568525,6320,6320,6320,6320,0
20250324,140800,42568525,6320,6320,6320,6320,0
20250324,140700,42568525,6320,6320,6320,6320,1
20250324,140600,42562205,6310,6310,6310,6310,0
20250324,140500,42562205,6310,6310,6310,6310,0
20250324,140400,42562205,6310,6310,6310,6310,0
20250324,140300,42562205,6310,6310,6310,6310,24
20250324,140200,42410765,6310,6310,6310,6310,0
20250324,140100,42410765,6310,6310,6310,6310,0
20250324,140000,42410765,6310,6300,6310,6300,7
20250324,135900,42366635,6310,6310,6310,6310,0
20250324,135800,42366635,6310,6310,6310,6310,0
20250324,135700,42366635,6310,6310,6310,6310,0
20250324,135600,42366635,6310,6310,6310,6310,0
20250324,135500,42366635,6310,6310,6310,6310,0
20250324,135400,42366635,6310,6310,6310,6310,0
20250324,135300,42366635,6310,6310,6310,6310,10
20250324,135200,42303535,6300,6300,6300,6300,0
20250324,135100,42303535,6300,6300,6300,6300,0
20250324,135000,42303535,6300,6300,6300,6300,1
20250324,134900,42297235,6300,6300,6300,6300,0
20250324,134800,42297235,6300,6300,6300,6300,0
20250324,134700,42297235,6300,6300,6300,6300,0
20250324,134600,42297235,6300,6300,6300,6300,0
20250324,134500,42297235,6300,6300,6300,6300,0
20250324,134400,42297235,6300,6300,6300,6300,0
20250324,134300,42297235,6300,6300,6300,6300,0
20250324,134200,42297235,6300,6300,6300,6300,0
20250324,134100,42297235,6300,6300,6300,6300,0
20250324,134000,42297235,6300,6300,6300,6300,0
20250324,133900,42297235,6300,6300,6300,6300,0
20250324,133800,42297235,6300,6300,6300,6300,0
20250324,133700,42297235,6300,6300,6300,6300,0
20250324,133600,42297235,6300,6300,6300,6300,160
20250324,133500,41289235,6310,6320,6320,6310,13
20250324,133400,41207105,6320,6320,6320,6320,0
20250324,133300,41207105,6320,6320,6320,6320,0
20250324,133200,41207105,6320,6320,6320,6320,1
20250324,133100,41200785,6310,6310,6310,6310,0
20250324,133000,41200785,6310,6310,6310,6310,0
20250324,132900,41200785,6310,6310,6310,6310,3
20250324,132800,41181855,6320,6320,6320,6320,0
20250324,132700,41181855,6320,6320,6320,6320,0
20250324,132600,41181855,6320,6320,6320,6320,0
20250324,132500,41181855,6320,6320,6320,6320,0
20250324,132400,41181855,6320,6320,6320,6320,0
20250324,132300,41181855,6320,6320,6320,6320,0
20250324,132200,41181855,6320,6320,6320,6320,10
20250324,132100,41118655,6320,6320,6320,6320,0
20250324,132000,41118655,6320,6320,6320,6320,0
20250324,131900,41118655,6320,6320,6320,6320,0
20250324,131800,41118655,6320,6320,6320,6320,0
20250324,131700,41118655,6320,6320,6320,6320,0
20250324,131600,41118655,6320,6320,6320,6320,8
20250324,131500,41068095,6320,6320,6320,6320,1
20250324,131400,41061775,6300,6300,6300,6300,0
20250324,131300,41061775,6300,6300,6300,6300,0
20250324,131200,41061775,6300,6300,6300,6300,7
20250324,131100,41017675,6320,6320,6320,6320,1
20250324,131000,41011355,6300,6300,6300,6300,0
20250324,130900,41011355,6300,6300,6300,6300,0
20250324,130800,41011355,6300,6300,6300,6300,0
20250324,130700,41011355,6300,6300,6300,6300,0
20250324,130600,41011355,6300,6300,6300,6300,0
20250324,130500,41011355,6300,6300,6300,6300,85
20250324,130400,40475855,6300,6300,6300,6300,0
20250324,130300,40475855,6300,6300,6300,6300,0
20250324,130200,40475855,6300,6310,6310,6300,160
20250324,130100,39467755,6310,6310,6310,6310,10
20250324,130000,39404655,6300,6300,6300,6300,7
20250324,125900,39360555,6310,6310,6310,6310,3
20250324,125800,39341625,6310,6310,6310,6310,0
20250324,125700,39341625,6310,6310,6310,6310,0
20250324,125600,39341625,6310,6310,6310,6310,0
20250324,125500,39341625,6310,6310,6310,6310,0
20250324,125400,39341625,6310,6310,6310,6310,0
20250324,125300,39341625,6310,6310,6310,6310,300
20250324,125200,37448625,6310,6310,6310,6310,0
20250324,125100,37448625,6310,6310,6310,6310,0
20250324,125000,37448625,6310,6310,6310,6310,0
20250324,124900,37448625,6310,6310,6310,6310,1
20250324,124800,37442315,6310,6310,6310,6310,0
20250324,124700,37442315,6310,6310,6310,6310,0
20250324,124600,37442315,6310,6310,6310,6310,64
20250324,124500,37038475,6310,6310,6310,6310,0
20250324,124400,37038475,6310,6310,6310,6310,0
20250324,124300,37038475,6310,6310,6310,6310,1
20250324,124200,37032165,6320,6320,6320,6320,0
20250324,124100,37032165,6320,6320,6320,6320,0
20250324,124000,37032165,6320,6320,6320,6320,0
20250324,123900,37032165,6320,6320,6320,6320,0
20250324,123800,37032165,6320,6320,6320,6320,0
20250324,123700,37032165,6320,6320,6320,6320,0
20250324,123600,37032165,6320,6320,6320,6320,0
20250324,123500,37032165,6320,6320,6320,6320,1
20250324,123400,37025845,6320,6320,6320,6320,0
20250324,123300,37025845,6320,6320,6320,6320,0
20250324,123200,37025845,6320,6320,6320,6320,0
20250324,123100,37025845,6320,6320,6320,6320,0
20250324,123000,37025845,6320,6320,6320,6320,0
20250324,122900,37025845,6320,6320,6320,6320,0
20250324,122800,37025845,6320,6320,6320,6320,1
20250324,122700,37019525,6330,6330,6330,6330,5
20250324,122600,36987875,6330,6330,6330,6330,0
20250324,122500,36987875,6330,6330,6330,6330,1
20250324,122400,36981545,6330,6330,6330,6330,0
20250324,122300,36981545,6330,6330,6330,6330,0
20250324,122200,36981545,6330,6330,6330,6330,0
20250324,122100,36981545,6330,6320,6330,6320,8
20250324,122000,36930975,6310,6310,6310,6310,0
20250324,121900,36930975,6310,6310,6310,6310,0
20250324,121800,36930975,6310,6310,6310,6310,0
20250324,121700,36930975,6310,6310,6310,6310,2
20250324,121600,36918355,6320,6315,6320,6315,11
20250324,121500,36848885,6330,6330,6330,6330,0
20250324,121400,36848885,6330,6330,6330,6330,0
20250324,121300,36848885,6330,6330,6330,6330,0
20250324,121200,36848885,6330,6330,6330,6330,0
20250324,121100,36848885,6330,6330,6330,6330,0
20250324,121000,36848885,6330,6330,6330,6330,0
20250324,120900,36848885,6330,6330,6330,6330,0
20250324,120800,36848885,6330,6330,6330,6330,0
20250324,120700,36848885,6330,6330,6330,6330,0
20250324,120600,36848885,6330,6330,6330,6330,0
20250324,120500,36848885,6330,6330,6330,6330,0
20250324,120400,36848885,6330,6280,6330,6280,395
20250324,120300,34368235,6280,6280,6290,6280,404
20250324,120200,31831085,6270,6300,6300,6270,569
20250324,120100,28255825,6310,6310,6310,6310,0
20250324,120000,28255825,6310,6320,6320,6310,1176
20250324,115900,20830515,6325,6325,6325,6325,10
20250324,115800,20767265,6325,6325,6325,6325,0
20250324,115700,20767265,6325,6325,6325,6325,10
20250324,115600,20704015,6330,6330,6330,6330,0
20250324,115500,20704015,6330,6330,6330,6330,0
20250324,115400,20704015,6330,6330,6330,6330,0
20250324,115300,20704015,6330,6330,6330,6330,0
20250324,115200,20704015,6330,6330,6330,6330,2
20250324,115100,20691355,6330,6330,6330,6330,0
20250324,115000,20691355,6330,6330,6330,6330,0
20250324,114900,20691355,6330,6330,6330,6330,0
20250324,114800,20691355,6330,6330,6330,6330,0
20250324,114700,20691355,6330,6330,6330,6330,0
20250324,114600,20691355,6330,6330,6330,6330,0
20250324,114500,20691355,6330,6330,6330,6330,0
20250324,114400,20691355,6330,6330,6330,6330,0
20250324,114300,20691355,6330,6330,6330,6330,0
20250324,114200,20691355,6330,6330,6330,6330,1
20250324,114100,20685025,6330,6330,6330,6330,0
20250324,114000,20685025,6330,6330,6330,6330,0
20250324,113900,20685025,6330,6330,6330,6330,0
20250324,113800,20685025,6330,6330,6330,6330,0
20250324,113700,20685025,6330,6330,6330,6330,0
20250324,113600,20685025,6330,6330,6330,6330,0
20250324,113500,20685025,6330,6330,6330,6330,0
20250324,113400,20685025,6330,6330,6330,6330,0
20250324,113300,20685025,6330,6330,6330,6330,0
20250324,113200,20685025,6330,6330,6330,6330,30
20250324,113100,20495125,6330,6330,6330,6330,0
20250324,113000,20495125,6330,6330,6330,6330,0
20250324,112900,20495125,6330,6330,6330,6330,0
20250324,112800,20495125,6330,6330,6330,6330,0
20250324,112700,20495125,6330,6330,6330,6330,0
20250324,112600,20495125,6330,6330,6330,6330,0
20250324,112500,20495125,6330,6330,6330,6330,0
20250324,112400,20495125,6330,6330,6330,6330,0
20250324,112300,20495125,6330,6330,6330,6330,0
20250324,112200,20495125,6330,6330,6330,6330,0
20250324,112100,20495125,6330,6330,6330,6330,0
20250324,112000,20495125,6330,6330,6330,6330,0
20250324,111900,20495125,6330,6330,6330,6330,0
20250324,111800,20495125,6330,6330,6330,6330,0
20250324,111700,20495125,6330,6330,6330,6330,0
20250324,111600,20495125,6330,6330,6330,6330,0
20250324,111500,20495125,6330,6330,6330,6330,0
20250324,111400,20495125,6330,6330,6330,6330,0
20250324,111300,20495125,6330,6330,6330,6330,0
20250324,111200,20495125,6330,6330,6330,6330,86
20250324,111100,19950745,6330,6330,6330,6330,0
20250324,111000,19950745,6330,6320,6330,6315,705
20250324,110900,15492170,6350,6350,6350,6350,0
20250324,110800,15492170,6350,6350,6350,6350,0
20250324,110700,15492170,6350,6350,6350,6350,0
20250324,110600,15492170,6350,6350,6350,6350,0
20250324,110500,15492170,6350,6350,6350,6350,0
20250324,110400,15492170,6350,6350,6350,6350,0
20250324,110300,15492170,6350,6350,6350,6350,0
20250324,110200,15492170,6350,6350,6350,6350,0
20250324,110100,15492170,6350,6350,6350,6350,0
20250324,110000,15492170,6350,6350,6350,6350,0
20250324,105900,15492170,6350,6350,6350,6350,0
20250324,105800,15492170,6350,6350,6350,6350,0
20250324,105700,15492170,6350,6350,6350,6350,0
20250324,105600,15492170,6350,6350,6350,6350,0
20250324,105500,15492170,6350,6350,6350,6350,0
20250324,105400,15492170,6350,6350,6350,6350,0
20250324,105300,15492170,6350,6350,6350,6350,0
20250324,105200,15492170,6350,6350,6350,6350,0
20250324,105100,15492170,6350,6350,6350,6350,0
20250324,105000,15492170,6350,6350,6350,6350,20
20250324,104900,15365170,6350,6350,6350,6350,0
20250324,104800,15365170,6350,6350,6350,6350,0
20250324,104700,15365170,6350,6350,6350,6350,2
20250324,104600,15352470,6370,6370,6370,6370,0
20250324,104500,15352470,6370,6370,6370,6370,0
20250324,104400,15352470,6370,6370,6370,6370,0
20250324,104300,15352470,6370,6370,6370,6370,0
20250324,104200,15352470,6370,6370,6370,6370,0
20250324,104100,15352470,6370,6370,6370,6370,0
20250324,104000,15352470,6370,6370,6370,6370,0
20250324,103900,15352470,6370,6370,6370,6370,0
20250324,103800,15352470,6370,6370,6370,6370,0
20250324,103700,15352470,6370,6370,6370,6370,0
20250324,103600,15352470,6370,6350,6370,6350,35
20250324,103500,15130120,6320,6350,6370,6310,534
20250324,103400,11755870,6330,6340,6340,6330,100
20250324,103300,11122530,6340,6340,6340,6340,0
20250324,103200,11122530,6340,6360,6360,6340,500
20250324,103100,7949970,6370,6370,6370,6370,1
20250324,103000,7943600,6360,6360,6360,6360,1
20250324,102900,7937240,6370,6370,6370,6370,0
20250324,102800,7937240,6370,6370,6370,6370,1
20250324,102700,7930870,6380,6380,6380,6380,0
20250324,102600,7930870,6380,6380,6380,6380,0
20250324,102500,7930870,6380,6380,6380,6380,0
20250324,102400,7930870,6380,6380,6380,6380,2
20250324,102300,7918110,6380,6380,6380,6380,0
20250324,102200,7918110,6380,6380,6380,6380,0
20250324,102100,7918110,6380,6380,6380,6380,0
20250324,102000,7918110,6380,6380,6380,6380,0
20250324,101900,7918110,6380,6380,6380,6380,0
20250324,101800,7918110,6380,6380,6380,6380,0
20250324,101700,7918110,6380,6380,6380,6380,2
20250324,101600,7905350,6370,6370,6370,6370,0
20250324,101500,7905350,6370,6370,6370,6370,1
20250324,101400,7898980,6380,6380,6380,6380,0
20250324,101300,7898980,6380,6380,6380,6380,0
20250324,101200,7898980,6380,6380,6380,6380,0
20250324,101100,7898980,6380,6380,6380,6380,0
20250324,101000,7898980,6380,6380,6380,6380,0
20250324,100900,7898980,6380,6380,6380,6380,0
20250324,100800,7898980,6380,6370,6380,6370,2
20250324,100700,7886230,6380,6380,6380,6380,2
20250324,100600,7873470,6390,6380,6390,6380,27
20250324,100500,7701200,6380,6380,6380,6380,0
20250324,100400,7701200,6380,6380,6380,6380,0
20250324,100300,7701200,6380,6380,6380,6380,0
20250324,100200,7701200,6380,6380,6380,6380,0
20250324,100100,7701200,6380,6380,6380,6380,0
20250324,100000,7701200,6380,6370,6380,6370,4
20250324,095900,7675710,6380,6380,6380,6380,0
20250324,095800,7675710,6380,6380,6380,6380,0
20250324,095700,7675710,6380,6380,6380,6380,0
20250324,095600,7675710,6380,6380,6380,6380,0
20250324,095500,7675710,6380,6380,6380,6380,0
20250324,095400,7675710,6380,6380,6380,6380,0
20250324,095300,7675710,6380,6380,6380,6380,0
20250324,095200,7675710,6380,6380,6380,6380,1
20250324,095100,7669330,6380,6380,6380,6380,10
20250324,095000,7605530,6380,6380,6380,6380,0
20250324,094900,7605530,6380,6380,6380,6380,0
20250324,094800,7605530,6380,6380,6380,6380,0
20250324,094700,7605530,6380,6380,6380,6380,0
20250324,094600,7605530,6380,6380,6380,6380,0
20250324,094500,7605530,6380,6360,6380,6350,400
20250324,094400,5065460,6360,6360,6360,6360,6
20250324,094300,5027300,6360,6360,6360,6360,57
20250324,094200,4664780,6360,6360,6360,6360,50
20250324,094100,4346780,6360,6360,6360,6360,300
20250324,094000,2438780,6360,6360,6360,6360,0
20250324,093900,2438780,6360,6360,6360,6360,0
20250324,093800,2438780,6360,6360,6360,6360,82
20250324,093700,1917260,6390,6390,6390,6390,0
20250324,093600,1917260,6390,6390,6390,6390,0
20250324,093500,1917260,6390,6390,6390,6390,0
20250324,093400,1917260,6390,6390,6390,6390,0
20250324,093300,1917260,6390,6390,6390,6390,0
20250324,093200,1917260,6390,6390,6390,6390,0
20250324,093100,1917260,6390,6390,6390,6390,0
20250324,093000,1917260,6390,6390,6390,6390,0
20250324,092900,1917260,6390,6390,6390,6390,0
20250324,092800,1917260,6390,6390,6390,6390,0
20250324,092700,1917260,6390,6390,6390,6390,0
20250324,092600,1917260,6390,6390,6390,6390,0
20250324,092500,1917260,6390,6390,6390,6390,0
20250324,092400,1917260,6390,6390,6390,6390,16
20250324,092300,1815020,6390,6390,6390,6390,84
20250324,092200,1278260,6390,6390,6390,6390,0
20250324,092100,1278260,6390,6390,6390,6390,0
20250324,092000,1278260,6390,6390,6390,6390,0
20250324,091900,1278260,6390,6390,6390,6390,0
20250324,091800,1278260,6390,6390,6390,6390,0
20250324,091700,1278260,6390,6390,6390,6390,1
20250324,091600,1271870,6370,6370,6370,6370,1
20250324,091500,1265500,6370,6370,6370,6370,0
20250324,091400,1265500,6370,6370,6370,6370,1
20250324,091300,1259130,6410,6410,6410,6410,0
20250324,091200,1259130,6410,6410,6410,6410,0
20250324,091100,1259130,6410,6410,6410,6410,0
20250324,091000,1259130,6410,6410,6410,6410,0
20250324,090900,1259130,6410,6410,6410,6410,0
20250324,090800,1259130,6410,6410,6410,6410,0
20250324,090700,1259130,6410,6410,6410,6410,0
20250324,090600,1259130,6410,6410,6410,6410,0
20250324,090500,1259130,6410,6410,6410,6410,0
20250324,090400,1259130,6410,6410,6410,6410,0
20250324,090300,1259130,6410,6410,6410,6410,1
20250324,090200,1252720,6360,6360,6360,6360,3
20250324,090100,1233640,6400,6400,6400,6400,0
20250324,090000,1233640,6400,6430,6430,6400,192
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 192100 45992185 6350 6350 6350 6350 194
3 20250324 192000 45992185 6350 6350 6350 6350 0
4 20250324 191900 45992185 6350 6350 6350 6350 0
5 20250324 191800 45992185 6350 6350 6350 6350 0
6 20250324 191700 45992185 6350 6350 6350 6350 0
7 20250324 191600 45992185 6350 6350 6350 6350 0
8 20250324 191500 45992185 6350 6350 6350 6350 0
9 20250324 191400 45992185 6350 6350 6350 6350 0
10 20250324 191300 45992185 6350 6350 6350 6350 0
11 20250324 191200 45992185 6350 6350 6350 6350 0
12 20250324 191100 45992185 6350 6350 6350 6350 0
13 20250324 191000 45992185 6350 6350 6350 6350 0
14 20250324 190900 45992185 6350 6350 6350 6350 0
15 20250324 190800 45992185 6350 6350 6350 6350 0
16 20250324 190700 45992185 6350 6350 6350 6350 0
17 20250324 190600 45992185 6350 6350 6350 6350 0
18 20250324 190500 45992185 6350 6350 6350 6350 0
19 20250324 190400 45992185 6350 6350 6350 6350 0
20 20250324 190300 45992185 6350 6350 6350 6350 0
21 20250324 190200 45992185 6350 6350 6350 6350 0
22 20250324 190100 45992185 6350 6350 6350 6350 0
23 20250324 190000 45992185 6350 6350 6350 6350 0
24 20250324 185900 45992185 6350 6350 6350 6350 0
25 20250324 185800 45992185 6350 6350 6350 6350 0
26 20250324 185700 45992185 6350 6350 6350 6350 0
27 20250324 185600 45992185 6350 6350 6350 6350 0
28 20250324 185500 45992185 6350 6350 6350 6350 0
29 20250324 185400 45992185 6350 6350 6350 6350 0
30 20250324 185300 45992185 6350 6350 6350 6350 0
31 20250324 185200 45992185 6350 6350 6350 6350 0
32 20250324 185100 45992185 6350 6350 6350 6350 194
33 20250324 185000 45992185 6350 6350 6350 6350 0
34 20250324 184900 45992185 6350 6350 6350 6350 0
35 20250324 184800 45992185 6350 6350 6350 6350 0
36 20250324 184700 45992185 6350 6350 6350 6350 0
37 20250324 184600 45992185 6350 6350 6350 6350 0
38 20250324 184500 45992185 6350 6350 6350 6350 0
39 20250324 184400 45992185 6350 6350 6350 6350 0
40 20250324 184300 45992185 6350 6350 6350 6350 0
41 20250324 184200 45992185 6350 6350 6350 6350 0
42 20250324 184100 45992185 6350 6350 6350 6350 0
43 20250324 184000 45992185 6350 6350 6350 6350 0
44 20250324 183900 45992185 6350 6350 6350 6350 0
45 20250324 183800 45992185 6350 6350 6350 6350 0
46 20250324 183700 45992185 6350 6350 6350 6350 0
47 20250324 183600 45992185 6350 6350 6350 6350 0
48 20250324 183500 45992185 6350 6350 6350 6350 0
49 20250324 183400 45992185 6350 6350 6350 6350 0
50 20250324 183300 45992185 6350 6350 6350 6350 0
51 20250324 183200 45992185 6350 6350 6350 6350 0
52 20250324 183100 45992185 6350 6350 6350 6350 0
53 20250324 183000 45992185 6350 6350 6350 6350 0
54 20250324 182900 45992185 6350 6350 6350 6350 0
55 20250324 182800 45992185 6350 6350 6350 6350 0
56 20250324 182700 45992185 6350 6350 6350 6350 0
57 20250324 182600 45992185 6350 6350 6350 6350 0
58 20250324 182500 45992185 6350 6350 6350 6350 0
59 20250324 182400 45992185 6350 6350 6350 6350 0
60 20250324 182300 45992185 6350 6350 6350 6350 0
61 20250324 182200 45992185 6350 6350 6350 6350 0
62 20250324 182100 45992185 6350 6350 6350 6350 194
63 20250324 182000 45992185 6350 6350 6350 6350 0
64 20250324 181900 45992185 6350 6350 6350 6350 0
65 20250324 181800 45992185 6350 6350 6350 6350 0
66 20250324 181700 45992185 6350 6350 6350 6350 0
67 20250324 181600 45992185 6350 6350 6350 6350 0
68 20250324 181500 45992185 6350 6350 6350 6350 0
69 20250324 181400 45992185 6350 6350 6350 6350 0
70 20250324 181300 45992185 6350 6350 6350 6350 0
71 20250324 181200 45992185 6350 6350 6350 6350 0
72 20250324 181100 45992185 6350 6350 6350 6350 0
73 20250324 181000 45992185 6350 6350 6350 6350 0
74 20250324 180900 45992185 6350 6350 6350 6350 0
75 20250324 180800 45992185 6350 6350 6350 6350 0
76 20250324 180700 45992185 6350 6350 6350 6350 0
77 20250324 180600 45992185 6350 6350 6350 6350 0
78 20250324 180500 45992185 6350 6350 6350 6350 0
79 20250324 180400 45992185 6350 6350 6350 6350 0
80 20250324 180300 45992185 6350 6350 6350 6350 0
81 20250324 180200 45992185 6350 6350 6350 6350 0
82 20250324 180100 45992185 6350 6350 6350 6350 0
83 20250324 180000 45992185 6350 6350 6350 6350 0
84 20250324 175900 45992185 6350 6350 6350 6350 0
85 20250324 175800 45992185 6350 6350 6350 6350 0
86 20250324 175700 45992185 6350 6350 6350 6350 0
87 20250324 175600 45992185 6350 6350 6350 6350 0
88 20250324 175500 45992185 6350 6350 6350 6350 0
89 20250324 175400 45992185 6350 6350 6350 6350 0
90 20250324 175300 45992185 6350 6350 6350 6350 0
91 20250324 175200 45992185 6350 6350 6350 6350 0
92 20250324 175100 45992185 6350 6350 6350 6350 194
93 20250324 175000 45992185 6350 6350 6350 6350 0
94 20250324 174900 45992185 6350 6350 6350 6350 0
95 20250324 174800 45992185 6350 6350 6350 6350 0
96 20250324 174700 45992185 6350 6350 6350 6350 0
97 20250324 174600 45992185 6350 6350 6350 6350 0
98 20250324 174500 45992185 6350 6350 6350 6350 0
99 20250324 174400 45992185 6350 6350 6350 6350 0
100 20250324 174300 45992185 6350 6350 6350 6350 0
101 20250324 174200 45992185 6350 6350 6350 6350 0
102 20250324 174100 45992185 6350 6350 6350 6350 0
103 20250324 174000 45992185 6350 6350 6350 6350 0
104 20250324 173900 45992185 6350 6350 6350 6350 0
105 20250324 173800 45992185 6350 6350 6350 6350 0
106 20250324 173700 45992185 6350 6350 6350 6350 0
107 20250324 173600 45992185 6350 6350 6350 6350 0
108 20250324 173500 45992185 6350 6350 6350 6350 0
109 20250324 173400 45992185 6350 6350 6350 6350 0
110 20250324 173300 45992185 6350 6350 6350 6350 0
111 20250324 173200 45992185 6350 6350 6350 6350 0
112 20250324 173100 45992185 6350 6350 6350 6350 0
113 20250324 173000 45992185 6350 6350 6350 6350 0
114 20250324 172900 45992185 6350 6350 6350 6350 0
115 20250324 172800 45992185 6350 6350 6350 6350 0
116 20250324 172700 45992185 6350 6350 6350 6350 0
117 20250324 172600 45992185 6350 6350 6350 6350 0
118 20250324 172500 45992185 6350 6350 6350 6350 0
119 20250324 172400 45992185 6350 6350 6350 6350 0
120 20250324 172300 45992185 6350 6350 6350 6350 0
121 20250324 172200 45992185 6350 6350 6350 6350 0
122 20250324 172100 45992185 6350 6350 6350 6350 194
123 20250324 172000 45992185 6350 6350 6350 6350 0
124 20250324 171900 45992185 6350 6350 6350 6350 0
125 20250324 171800 45992185 6350 6350 6350 6350 0
126 20250324 171700 45992185 6350 6350 6350 6350 0
127 20250324 171600 45992185 6350 6350 6350 6350 0
128 20250324 171500 45992185 6350 6350 6350 6350 0
129 20250324 171400 45992185 6350 6350 6350 6350 0
130 20250324 171300 45992185 6350 6350 6350 6350 0
131 20250324 171200 45992185 6350 6350 6350 6350 0
132 20250324 171100 45992185 6350 6350 6350 6350 0
133 20250324 171000 45992185 6350 6350 6350 6350 0
134 20250324 170900 45992185 6350 6350 6350 6350 0
135 20250324 170800 45992185 6350 6350 6350 6350 0
136 20250324 170700 45992185 6350 6350 6350 6350 0
137 20250324 170600 45992185 6350 6350 6350 6350 0
138 20250324 170500 45992185 6350 6350 6350 6350 0
139 20250324 170400 45992185 6350 6350 6350 6350 0
140 20250324 170300 45992185 6350 6350 6350 6350 0
141 20250324 170200 45992185 6350 6350 6350 6350 0
142 20250324 170100 45992185 6350 6350 6350 6350 0
143 20250324 170000 45992185 6350 6350 6350 6350 0
144 20250324 165900 45992185 6350 6350 6350 6350 0
145 20250324 165800 45992185 6350 6350 6350 6350 0
146 20250324 165700 45992185 6350 6350 6350 6350 0
147 20250324 165600 45992185 6350 6350 6350 6350 0
148 20250324 165500 45992185 6350 6350 6350 6350 0
149 20250324 165400 45992185 6350 6350 6350 6350 0
150 20250324 165300 45992185 6350 6350 6350 6350 0
151 20250324 165200 45992185 6350 6350 6350 6350 0
152 20250324 165100 45992185 6350 6350 6350 6350 194
153 20250324 165000 45992185 6350 6350 6350 6350 0
154 20250324 164900 45992185 6350 6350 6350 6350 0
155 20250324 164800 45992185 6350 6350 6350 6350 0
156 20250324 164700 45992185 6350 6350 6350 6350 0
157 20250324 164600 45992185 6350 6350 6350 6350 0
158 20250324 164500 45992185 6350 6350 6350 6350 0
159 20250324 164400 45992185 6350 6350 6350 6350 0
160 20250324 164300 45992185 6350 6350 6350 6350 0
161 20250324 164200 45992185 6350 6350 6350 6350 0
162 20250324 164100 45992185 6350 6350 6350 6350 0
163 20250324 164000 45992185 6350 6350 6350 6350 0
164 20250324 163900 45992185 6350 6350 6350 6350 0
165 20250324 163800 45992185 6350 6350 6350 6350 0
166 20250324 163700 45992185 6350 6350 6350 6350 0
167 20250324 163600 45992185 6350 6350 6350 6350 0
168 20250324 163500 45992185 6350 6350 6350 6350 0
169 20250324 163400 45992185 6350 6350 6350 6350 0
170 20250324 163300 45992185 6350 6350 6350 6350 0
171 20250324 163200 45992185 6350 6350 6350 6350 0
172 20250324 163100 45992185 6350 6350 6350 6350 0
173 20250324 163000 45992185 6350 6350 6350 6350 0
174 20250324 162900 45992185 6350 6350 6350 6350 0
175 20250324 162800 45992185 6350 6350 6350 6350 0
176 20250324 162700 45992185 6350 6350 6350 6350 0
177 20250324 162600 45992185 6350 6350 6350 6350 0
178 20250324 162500 45992185 6350 6350 6350 6350 0
179 20250324 162400 45992185 6350 6350 6350 6350 0
180 20250324 162300 45992185 6350 6350 6350 6350 0
181 20250324 162200 45992185 6350 6350 6350 6350 0
182 20250324 162100 45992185 6350 6350 6350 6350 194
183 20250324 162000 45992185 6350 6350 6350 6350 0
184 20250324 161900 45992185 6350 6350 6350 6350 0
185 20250324 161800 45992185 6350 6350 6350 6350 0
186 20250324 161700 45992185 6350 6350 6350 6350 0
187 20250324 161600 45992185 6350 6350 6350 6350 0
188 20250324 161500 45992185 6350 6350 6350 6350 0
189 20250324 161400 45992185 6350 6350 6350 6350 0
190 20250324 161300 45992185 6350 6350 6350 6350 0
191 20250324 161200 45992185 6350 6350 6350 6350 0
192 20250324 161100 45992185 6350 6350 6350 6350 0
193 20250324 161000 45992185 6350 6350 6350 6350 0
194 20250324 160900 45992185 6350 6350 6350 6350 0
195 20250324 160800 45992185 6350 6350 6350 6350 0
196 20250324 160700 45992185 6350 6350 6350 6350 0
197 20250324 160600 45992185 6350 6350 6350 6350 0
198 20250324 160500 45992185 6350 6350 6350 6350 0
199 20250324 160400 45992185 6350 6350 6350 6350 0
200 20250324 160300 45992185 6350 6350 6350 6350 0
201 20250324 160200 45992185 6350 6350 6350 6350 0
202 20250324 160100 45992185 6350 6350 6350 6350 0
203 20250324 160000 45992185 6350 6350 6350 6350 0
204 20250324 155900 45992185 6350 6350 6350 6350 0
205 20250324 155800 45992185 6350 6350 6350 6350 0
206 20250324 155700 45992185 6350 6350 6350 6350 0
207 20250324 155600 45992185 6350 6350 6350 6350 0
208 20250324 155500 45992185 6350 6350 6350 6350 0
209 20250324 155400 45992185 6350 6350 6350 6350 0
210 20250324 155300 45992185 6350 6350 6350 6350 0
211 20250324 155200 45992185 6350 6350 6350 6350 0
212 20250324 155100 45992185 6350 6350 6350 6350 194
213 20250324 155000 45992185 6350 6350 6350 6350 0
214 20250324 154900 45992185 6350 6350 6350 6350 0
215 20250324 154800 45992185 6350 6350 6350 6350 0
216 20250324 154700 45992185 6350 6350 6350 6350 0
217 20250324 154600 45992185 6350 6350 6350 6350 0
218 20250324 154500 45992185 6350 6350 6350 6350 0
219 20250324 154400 45992185 6350 6350 6350 6350 0
220 20250324 154300 45992185 6350 6350 6350 6350 0
221 20250324 154200 45992185 6350 6350 6350 6350 0
222 20250324 154100 45992185 6350 6350 6350 6350 0
223 20250324 154000 45992185 6350 6350 6350 6350 0
224 20250324 153900 45992185 6350 6350 6350 6350 0
225 20250324 153800 45992185 6350 6350 6350 6350 0
226 20250324 153700 45992185 6350 6350 6350 6350 0
227 20250324 153600 45992185 6350 6350 6350 6350 0
228 20250324 153500 45992185 6350 6350 6350 6350 0
229 20250324 153400 45992185 6350 6350 6350 6350 0
230 20250324 153300 45992185 6350 6350 6350 6350 0
231 20250324 153200 45992185 6350 6350 6350 6350 0
232 20250324 153100 45992185 6350 6350 6350 6350 0
233 20250324 153000 45992185 6350 6350 6350 6350 194
234 20250324 152900 44760285 6350 6350 6350 6350 0
235 20250324 152800 44760285 6350 6350 6350 6350 0
236 20250324 152700 44760285 6350 6350 6350 6350 0
237 20250324 152600 44760285 6350 6350 6350 6350 0
238 20250324 152500 44760285 6350 6350 6350 6350 0
239 20250324 152400 44760285 6350 6350 6350 6350 0
240 20250324 152300 44760285 6350 6350 6350 6350 0
241 20250324 152200 44760285 6350 6350 6350 6350 0
242 20250324 152100 44760285 6350 6350 6350 6350 0
243 20250324 152000 44760285 6350 6350 6350 6350 0
244 20250324 151900 44760285 6350 6350 6350 6350 0
245 20250324 151800 44760285 6350 6330 6350 6330 2
246 20250324 151700 44747605 6350 6350 6350 6350 0
247 20250324 151600 44747605 6350 6350 6350 6350 0
248 20250324 151500 44747605 6350 6350 6350 6350 0
249 20250324 151400 44747605 6350 6350 6350 6350 0
250 20250324 151300 44747605 6350 6350 6350 6350 0
251 20250324 151200 44747605 6350 6350 6350 6350 0
252 20250324 151100 44747605 6350 6350 6350 6350 0
253 20250324 151000 44747605 6350 6350 6350 6350 0
254 20250324 150900 44747605 6350 6350 6350 6350 0
255 20250324 150800 44747605 6350 6350 6350 6350 0
256 20250324 150700 44747605 6350 6350 6350 6350 0
257 20250324 150600 44747605 6350 6320 6350 6320 47
258 20250324 150500 44450535 6320 6320 6320 6320 0
259 20250324 150400 44450535 6320 6320 6320 6320 0
260 20250324 150300 44450535 6320 6320 6320 6320 0
261 20250324 150200 44450535 6320 6320 6320 6320 0
262 20250324 150100 44450535 6320 6320 6320 6320 0
263 20250324 150000 44450535 6320 6310 6320 6310 7
264 20250324 145900 44406355 6320 6320 6320 6320 0
265 20250324 145800 44406355 6320 6320 6320 6320 0
266 20250324 145700 44406355 6320 6320 6320 6320 0
267 20250324 145600 44406355 6320 6320 6320 6320 0
268 20250324 145500 44406355 6320 6320 6320 6320 0
269 20250324 145400 44406355 6320 6320 6320 6320 0
270 20250324 145300 44406355 6320 6320 6320 6320 1
271 20250324 145200 44400035 6320 6320 6320 6320 0
272 20250324 145100 44400035 6320 6320 6320 6320 0
273 20250324 145000 44400035 6320 6320 6320 6320 0
274 20250324 144900 44400035 6320 6320 6320 6320 0
275 20250324 144800 44400035 6320 6320 6320 6320 0
276 20250324 144700 44400035 6320 6320 6320 6320 0
277 20250324 144600 44400035 6320 6320 6320 6320 0
278 20250324 144500 44400035 6320 6320 6320 6320 0
279 20250324 144400 44400035 6320 6320 6320 6320 0
280 20250324 144300 44400035 6320 6320 6320 6320 0
281 20250324 144200 44400035 6320 6320 6320 6320 0
282 20250324 144100 44400035 6320 6320 6320 6320 0
283 20250324 144000 44400035 6320 6320 6320 6320 2
284 20250324 143900 44387395 6320 6320 6320 6320 0
285 20250324 143800 44387395 6320 6320 6320 6320 0
286 20250324 143700 44387395 6320 6320 6320 6320 2
287 20250324 143600 44374755 6320 6320 6320 6320 0
288 20250324 143500 44374755 6320 6320 6320 6320 28
289 20250324 143400 44197795 6320 6320 6320 6320 0
290 20250324 143300 44197795 6320 6320 6320 6320 0
291 20250324 143200 44197795 6320 6320 6320 6320 1
292 20250324 143100 44191475 6310 6310 6310 6310 0
293 20250324 143000 44191475 6310 6310 6310 6310 0
294 20250324 142900 44191475 6310 6310 6310 6310 10
295 20250324 142800 44128375 6300 6300 6300 6300 0
296 20250324 142700 44128375 6300 6300 6300 6300 0
297 20250324 142600 44128375 6300 6300 6300 6300 0
298 20250324 142500 44128375 6300 6300 6300 6300 57
299 20250324 142400 43769275 6310 6310 6310 6310 1
300 20250324 142300 43762965 6310 6310 6310 6310 0
301 20250324 142200 43762965 6310 6310 6310 6310 0
302 20250324 142100 43762965 6310 6310 6310 6310 0
303 20250324 142000 43762965 6310 6310 6310 6310 1
304 20250324 141900 43756655 6310 6310 6310 6310 0
305 20250324 141800 43756655 6310 6310 6310 6310 3
306 20250324 141700 43737725 6320 6320 6320 6320 11
307 20250324 141600 43668205 6320 6320 6320 6320 0
308 20250324 141500 43668205 6320 6320 6320 6320 0
309 20250324 141400 43668205 6320 6320 6320 6320 0
310 20250324 141300 43668205 6320 6320 6320 6320 0
311 20250324 141200 43668205 6320 6320 6320 6320 174
312 20250324 141100 42568525 6320 6320 6320 6320 0
313 20250324 141000 42568525 6320 6320 6320 6320 0
314 20250324 140900 42568525 6320 6320 6320 6320 0
315 20250324 140800 42568525 6320 6320 6320 6320 0
316 20250324 140700 42568525 6320 6320 6320 6320 1
317 20250324 140600 42562205 6310 6310 6310 6310 0
318 20250324 140500 42562205 6310 6310 6310 6310 0
319 20250324 140400 42562205 6310 6310 6310 6310 0
320 20250324 140300 42562205 6310 6310 6310 6310 24
321 20250324 140200 42410765 6310 6310 6310 6310 0
322 20250324 140100 42410765 6310 6310 6310 6310 0
323 20250324 140000 42410765 6310 6300 6310 6300 7
324 20250324 135900 42366635 6310 6310 6310 6310 0
325 20250324 135800 42366635 6310 6310 6310 6310 0
326 20250324 135700 42366635 6310 6310 6310 6310 0
327 20250324 135600 42366635 6310 6310 6310 6310 0
328 20250324 135500 42366635 6310 6310 6310 6310 0
329 20250324 135400 42366635 6310 6310 6310 6310 0
330 20250324 135300 42366635 6310 6310 6310 6310 10
331 20250324 135200 42303535 6300 6300 6300 6300 0
332 20250324 135100 42303535 6300 6300 6300 6300 0
333 20250324 135000 42303535 6300 6300 6300 6300 1
334 20250324 134900 42297235 6300 6300 6300 6300 0
335 20250324 134800 42297235 6300 6300 6300 6300 0
336 20250324 134700 42297235 6300 6300 6300 6300 0
337 20250324 134600 42297235 6300 6300 6300 6300 0
338 20250324 134500 42297235 6300 6300 6300 6300 0
339 20250324 134400 42297235 6300 6300 6300 6300 0
340 20250324 134300 42297235 6300 6300 6300 6300 0
341 20250324 134200 42297235 6300 6300 6300 6300 0
342 20250324 134100 42297235 6300 6300 6300 6300 0
343 20250324 134000 42297235 6300 6300 6300 6300 0
344 20250324 133900 42297235 6300 6300 6300 6300 0
345 20250324 133800 42297235 6300 6300 6300 6300 0
346 20250324 133700 42297235 6300 6300 6300 6300 0
347 20250324 133600 42297235 6300 6300 6300 6300 160
348 20250324 133500 41289235 6310 6320 6320 6310 13
349 20250324 133400 41207105 6320 6320 6320 6320 0
350 20250324 133300 41207105 6320 6320 6320 6320 0
351 20250324 133200 41207105 6320 6320 6320 6320 1
352 20250324 133100 41200785 6310 6310 6310 6310 0
353 20250324 133000 41200785 6310 6310 6310 6310 0
354 20250324 132900 41200785 6310 6310 6310 6310 3
355 20250324 132800 41181855 6320 6320 6320 6320 0
356 20250324 132700 41181855 6320 6320 6320 6320 0
357 20250324 132600 41181855 6320 6320 6320 6320 0
358 20250324 132500 41181855 6320 6320 6320 6320 0
359 20250324 132400 41181855 6320 6320 6320 6320 0
360 20250324 132300 41181855 6320 6320 6320 6320 0
361 20250324 132200 41181855 6320 6320 6320 6320 10
362 20250324 132100 41118655 6320 6320 6320 6320 0
363 20250324 132000 41118655 6320 6320 6320 6320 0
364 20250324 131900 41118655 6320 6320 6320 6320 0
365 20250324 131800 41118655 6320 6320 6320 6320 0
366 20250324 131700 41118655 6320 6320 6320 6320 0
367 20250324 131600 41118655 6320 6320 6320 6320 8
368 20250324 131500 41068095 6320 6320 6320 6320 1
369 20250324 131400 41061775 6300 6300 6300 6300 0
370 20250324 131300 41061775 6300 6300 6300 6300 0
371 20250324 131200 41061775 6300 6300 6300 6300 7
372 20250324 131100 41017675 6320 6320 6320 6320 1
373 20250324 131000 41011355 6300 6300 6300 6300 0
374 20250324 130900 41011355 6300 6300 6300 6300 0
375 20250324 130800 41011355 6300 6300 6300 6300 0
376 20250324 130700 41011355 6300 6300 6300 6300 0
377 20250324 130600 41011355 6300 6300 6300 6300 0
378 20250324 130500 41011355 6300 6300 6300 6300 85
379 20250324 130400 40475855 6300 6300 6300 6300 0
380 20250324 130300 40475855 6300 6300 6300 6300 0
381 20250324 130200 40475855 6300 6310 6310 6300 160
382 20250324 130100 39467755 6310 6310 6310 6310 10
383 20250324 130000 39404655 6300 6300 6300 6300 7
384 20250324 125900 39360555 6310 6310 6310 6310 3
385 20250324 125800 39341625 6310 6310 6310 6310 0
386 20250324 125700 39341625 6310 6310 6310 6310 0
387 20250324 125600 39341625 6310 6310 6310 6310 0
388 20250324 125500 39341625 6310 6310 6310 6310 0
389 20250324 125400 39341625 6310 6310 6310 6310 0
390 20250324 125300 39341625 6310 6310 6310 6310 300
391 20250324 125200 37448625 6310 6310 6310 6310 0
392 20250324 125100 37448625 6310 6310 6310 6310 0
393 20250324 125000 37448625 6310 6310 6310 6310 0
394 20250324 124900 37448625 6310 6310 6310 6310 1
395 20250324 124800 37442315 6310 6310 6310 6310 0
396 20250324 124700 37442315 6310 6310 6310 6310 0
397 20250324 124600 37442315 6310 6310 6310 6310 64
398 20250324 124500 37038475 6310 6310 6310 6310 0
399 20250324 124400 37038475 6310 6310 6310 6310 0
400 20250324 124300 37038475 6310 6310 6310 6310 1
401 20250324 124200 37032165 6320 6320 6320 6320 0
402 20250324 124100 37032165 6320 6320 6320 6320 0
403 20250324 124000 37032165 6320 6320 6320 6320 0
404 20250324 123900 37032165 6320 6320 6320 6320 0
405 20250324 123800 37032165 6320 6320 6320 6320 0
406 20250324 123700 37032165 6320 6320 6320 6320 0
407 20250324 123600 37032165 6320 6320 6320 6320 0
408 20250324 123500 37032165 6320 6320 6320 6320 1
409 20250324 123400 37025845 6320 6320 6320 6320 0
410 20250324 123300 37025845 6320 6320 6320 6320 0
411 20250324 123200 37025845 6320 6320 6320 6320 0
412 20250324 123100 37025845 6320 6320 6320 6320 0
413 20250324 123000 37025845 6320 6320 6320 6320 0
414 20250324 122900 37025845 6320 6320 6320 6320 0
415 20250324 122800 37025845 6320 6320 6320 6320 1
416 20250324 122700 37019525 6330 6330 6330 6330 5
417 20250324 122600 36987875 6330 6330 6330 6330 0
418 20250324 122500 36987875 6330 6330 6330 6330 1
419 20250324 122400 36981545 6330 6330 6330 6330 0
420 20250324 122300 36981545 6330 6330 6330 6330 0
421 20250324 122200 36981545 6330 6330 6330 6330 0
422 20250324 122100 36981545 6330 6320 6330 6320 8
423 20250324 122000 36930975 6310 6310 6310 6310 0
424 20250324 121900 36930975 6310 6310 6310 6310 0
425 20250324 121800 36930975 6310 6310 6310 6310 0
426 20250324 121700 36930975 6310 6310 6310 6310 2
427 20250324 121600 36918355 6320 6315 6320 6315 11
428 20250324 121500 36848885 6330 6330 6330 6330 0
429 20250324 121400 36848885 6330 6330 6330 6330 0
430 20250324 121300 36848885 6330 6330 6330 6330 0
431 20250324 121200 36848885 6330 6330 6330 6330 0
432 20250324 121100 36848885 6330 6330 6330 6330 0
433 20250324 121000 36848885 6330 6330 6330 6330 0
434 20250324 120900 36848885 6330 6330 6330 6330 0
435 20250324 120800 36848885 6330 6330 6330 6330 0
436 20250324 120700 36848885 6330 6330 6330 6330 0
437 20250324 120600 36848885 6330 6330 6330 6330 0
438 20250324 120500 36848885 6330 6330 6330 6330 0
439 20250324 120400 36848885 6330 6280 6330 6280 395
440 20250324 120300 34368235 6280 6280 6290 6280 404
441 20250324 120200 31831085 6270 6300 6300 6270 569
442 20250324 120100 28255825 6310 6310 6310 6310 0
443 20250324 120000 28255825 6310 6320 6320 6310 1176
444 20250324 115900 20830515 6325 6325 6325 6325 10
445 20250324 115800 20767265 6325 6325 6325 6325 0
446 20250324 115700 20767265 6325 6325 6325 6325 10
447 20250324 115600 20704015 6330 6330 6330 6330 0
448 20250324 115500 20704015 6330 6330 6330 6330 0
449 20250324 115400 20704015 6330 6330 6330 6330 0
450 20250324 115300 20704015 6330 6330 6330 6330 0
451 20250324 115200 20704015 6330 6330 6330 6330 2
452 20250324 115100 20691355 6330 6330 6330 6330 0
453 20250324 115000 20691355 6330 6330 6330 6330 0
454 20250324 114900 20691355 6330 6330 6330 6330 0
455 20250324 114800 20691355 6330 6330 6330 6330 0
456 20250324 114700 20691355 6330 6330 6330 6330 0
457 20250324 114600 20691355 6330 6330 6330 6330 0
458 20250324 114500 20691355 6330 6330 6330 6330 0
459 20250324 114400 20691355 6330 6330 6330 6330 0
460 20250324 114300 20691355 6330 6330 6330 6330 0
461 20250324 114200 20691355 6330 6330 6330 6330 1
462 20250324 114100 20685025 6330 6330 6330 6330 0
463 20250324 114000 20685025 6330 6330 6330 6330 0
464 20250324 113900 20685025 6330 6330 6330 6330 0
465 20250324 113800 20685025 6330 6330 6330 6330 0
466 20250324 113700 20685025 6330 6330 6330 6330 0
467 20250324 113600 20685025 6330 6330 6330 6330 0
468 20250324 113500 20685025 6330 6330 6330 6330 0
469 20250324 113400 20685025 6330 6330 6330 6330 0
470 20250324 113300 20685025 6330 6330 6330 6330 0
471 20250324 113200 20685025 6330 6330 6330 6330 30
472 20250324 113100 20495125 6330 6330 6330 6330 0
473 20250324 113000 20495125 6330 6330 6330 6330 0
474 20250324 112900 20495125 6330 6330 6330 6330 0
475 20250324 112800 20495125 6330 6330 6330 6330 0
476 20250324 112700 20495125 6330 6330 6330 6330 0
477 20250324 112600 20495125 6330 6330 6330 6330 0
478 20250324 112500 20495125 6330 6330 6330 6330 0
479 20250324 112400 20495125 6330 6330 6330 6330 0
480 20250324 112300 20495125 6330 6330 6330 6330 0
481 20250324 112200 20495125 6330 6330 6330 6330 0
482 20250324 112100 20495125 6330 6330 6330 6330 0
483 20250324 112000 20495125 6330 6330 6330 6330 0
484 20250324 111900 20495125 6330 6330 6330 6330 0
485 20250324 111800 20495125 6330 6330 6330 6330 0
486 20250324 111700 20495125 6330 6330 6330 6330 0
487 20250324 111600 20495125 6330 6330 6330 6330 0
488 20250324 111500 20495125 6330 6330 6330 6330 0
489 20250324 111400 20495125 6330 6330 6330 6330 0
490 20250324 111300 20495125 6330 6330 6330 6330 0
491 20250324 111200 20495125 6330 6330 6330 6330 86
492 20250324 111100 19950745 6330 6330 6330 6330 0
493 20250324 111000 19950745 6330 6320 6330 6315 705
494 20250324 110900 15492170 6350 6350 6350 6350 0
495 20250324 110800 15492170 6350 6350 6350 6350 0
496 20250324 110700 15492170 6350 6350 6350 6350 0
497 20250324 110600 15492170 6350 6350 6350 6350 0
498 20250324 110500 15492170 6350 6350 6350 6350 0
499 20250324 110400 15492170 6350 6350 6350 6350 0
500 20250324 110300 15492170 6350 6350 6350 6350 0
501 20250324 110200 15492170 6350 6350 6350 6350 0
502 20250324 110100 15492170 6350 6350 6350 6350 0
503 20250324 110000 15492170 6350 6350 6350 6350 0
504 20250324 105900 15492170 6350 6350 6350 6350 0
505 20250324 105800 15492170 6350 6350 6350 6350 0
506 20250324 105700 15492170 6350 6350 6350 6350 0
507 20250324 105600 15492170 6350 6350 6350 6350 0
508 20250324 105500 15492170 6350 6350 6350 6350 0
509 20250324 105400 15492170 6350 6350 6350 6350 0
510 20250324 105300 15492170 6350 6350 6350 6350 0
511 20250324 105200 15492170 6350 6350 6350 6350 0
512 20250324 105100 15492170 6350 6350 6350 6350 0
513 20250324 105000 15492170 6350 6350 6350 6350 20
514 20250324 104900 15365170 6350 6350 6350 6350 0
515 20250324 104800 15365170 6350 6350 6350 6350 0
516 20250324 104700 15365170 6350 6350 6350 6350 2
517 20250324 104600 15352470 6370 6370 6370 6370 0
518 20250324 104500 15352470 6370 6370 6370 6370 0
519 20250324 104400 15352470 6370 6370 6370 6370 0
520 20250324 104300 15352470 6370 6370 6370 6370 0
521 20250324 104200 15352470 6370 6370 6370 6370 0
522 20250324 104100 15352470 6370 6370 6370 6370 0
523 20250324 104000 15352470 6370 6370 6370 6370 0
524 20250324 103900 15352470 6370 6370 6370 6370 0
525 20250324 103800 15352470 6370 6370 6370 6370 0
526 20250324 103700 15352470 6370 6370 6370 6370 0
527 20250324 103600 15352470 6370 6350 6370 6350 35
528 20250324 103500 15130120 6320 6350 6370 6310 534
529 20250324 103400 11755870 6330 6340 6340 6330 100
530 20250324 103300 11122530 6340 6340 6340 6340 0
531 20250324 103200 11122530 6340 6360 6360 6340 500
532 20250324 103100 7949970 6370 6370 6370 6370 1
533 20250324 103000 7943600 6360 6360 6360 6360 1
534 20250324 102900 7937240 6370 6370 6370 6370 0
535 20250324 102800 7937240 6370 6370 6370 6370 1
536 20250324 102700 7930870 6380 6380 6380 6380 0
537 20250324 102600 7930870 6380 6380 6380 6380 0
538 20250324 102500 7930870 6380 6380 6380 6380 0
539 20250324 102400 7930870 6380 6380 6380 6380 2
540 20250324 102300 7918110 6380 6380 6380 6380 0
541 20250324 102200 7918110 6380 6380 6380 6380 0
542 20250324 102100 7918110 6380 6380 6380 6380 0
543 20250324 102000 7918110 6380 6380 6380 6380 0
544 20250324 101900 7918110 6380 6380 6380 6380 0
545 20250324 101800 7918110 6380 6380 6380 6380 0
546 20250324 101700 7918110 6380 6380 6380 6380 2
547 20250324 101600 7905350 6370 6370 6370 6370 0
548 20250324 101500 7905350 6370 6370 6370 6370 1
549 20250324 101400 7898980 6380 6380 6380 6380 0
550 20250324 101300 7898980 6380 6380 6380 6380 0
551 20250324 101200 7898980 6380 6380 6380 6380 0
552 20250324 101100 7898980 6380 6380 6380 6380 0
553 20250324 101000 7898980 6380 6380 6380 6380 0
554 20250324 100900 7898980 6380 6380 6380 6380 0
555 20250324 100800 7898980 6380 6370 6380 6370 2
556 20250324 100700 7886230 6380 6380 6380 6380 2
557 20250324 100600 7873470 6390 6380 6390 6380 27
558 20250324 100500 7701200 6380 6380 6380 6380 0
559 20250324 100400 7701200 6380 6380 6380 6380 0
560 20250324 100300 7701200 6380 6380 6380 6380 0
561 20250324 100200 7701200 6380 6380 6380 6380 0
562 20250324 100100 7701200 6380 6380 6380 6380 0
563 20250324 100000 7701200 6380 6370 6380 6370 4
564 20250324 095900 7675710 6380 6380 6380 6380 0
565 20250324 095800 7675710 6380 6380 6380 6380 0
566 20250324 095700 7675710 6380 6380 6380 6380 0
567 20250324 095600 7675710 6380 6380 6380 6380 0
568 20250324 095500 7675710 6380 6380 6380 6380 0
569 20250324 095400 7675710 6380 6380 6380 6380 0
570 20250324 095300 7675710 6380 6380 6380 6380 0
571 20250324 095200 7675710 6380 6380 6380 6380 1
572 20250324 095100 7669330 6380 6380 6380 6380 10
573 20250324 095000 7605530 6380 6380 6380 6380 0
574 20250324 094900 7605530 6380 6380 6380 6380 0
575 20250324 094800 7605530 6380 6380 6380 6380 0
576 20250324 094700 7605530 6380 6380 6380 6380 0
577 20250324 094600 7605530 6380 6380 6380 6380 0
578 20250324 094500 7605530 6380 6360 6380 6350 400
579 20250324 094400 5065460 6360 6360 6360 6360 6
580 20250324 094300 5027300 6360 6360 6360 6360 57
581 20250324 094200 4664780 6360 6360 6360 6360 50
582 20250324 094100 4346780 6360 6360 6360 6360 300
583 20250324 094000 2438780 6360 6360 6360 6360 0
584 20250324 093900 2438780 6360 6360 6360 6360 0
585 20250324 093800 2438780 6360 6360 6360 6360 82
586 20250324 093700 1917260 6390 6390 6390 6390 0
587 20250324 093600 1917260 6390 6390 6390 6390 0
588 20250324 093500 1917260 6390 6390 6390 6390 0
589 20250324 093400 1917260 6390 6390 6390 6390 0
590 20250324 093300 1917260 6390 6390 6390 6390 0
591 20250324 093200 1917260 6390 6390 6390 6390 0
592 20250324 093100 1917260 6390 6390 6390 6390 0
593 20250324 093000 1917260 6390 6390 6390 6390 0
594 20250324 092900 1917260 6390 6390 6390 6390 0
595 20250324 092800 1917260 6390 6390 6390 6390 0
596 20250324 092700 1917260 6390 6390 6390 6390 0
597 20250324 092600 1917260 6390 6390 6390 6390 0
598 20250324 092500 1917260 6390 6390 6390 6390 0
599 20250324 092400 1917260 6390 6390 6390 6390 16
600 20250324 092300 1815020 6390 6390 6390 6390 84
601 20250324 092200 1278260 6390 6390 6390 6390 0
602 20250324 092100 1278260 6390 6390 6390 6390 0
603 20250324 092000 1278260 6390 6390 6390 6390 0
604 20250324 091900 1278260 6390 6390 6390 6390 0
605 20250324 091800 1278260 6390 6390 6390 6390 0
606 20250324 091700 1278260 6390 6390 6390 6390 1
607 20250324 091600 1271870 6370 6370 6370 6370 1
608 20250324 091500 1265500 6370 6370 6370 6370 0
609 20250324 091400 1265500 6370 6370 6370 6370 1
610 20250324 091300 1259130 6410 6410 6410 6410 0
611 20250324 091200 1259130 6410 6410 6410 6410 0
612 20250324 091100 1259130 6410 6410 6410 6410 0
613 20250324 091000 1259130 6410 6410 6410 6410 0
614 20250324 090900 1259130 6410 6410 6410 6410 0
615 20250324 090800 1259130 6410 6410 6410 6410 0
616 20250324 090700 1259130 6410 6410 6410 6410 0
617 20250324 090600 1259130 6410 6410 6410 6410 0
618 20250324 090500 1259130 6410 6410 6410 6410 0
619 20250324 090400 1259130 6410 6410 6410 6410 0
620 20250324 090300 1259130 6410 6410 6410 6410 1
621 20250324 090200 1252720 6360 6360 6360 6360 3
622 20250324 090100 1233640 6400 6400 6400 6400 0
623 20250324 090000 1233640 6400 6430 6430 6400 192

622
036670/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,192000,58265230,6350,6350,6350,6350,166
20250325,191900,58265230,6350,6350,6350,6350,0
20250325,191800,58265230,6350,6350,6350,6350,0
20250325,191700,58265230,6350,6350,6350,6350,0
20250325,191600,58265230,6350,6350,6350,6350,0
20250325,191500,58265230,6350,6350,6350,6350,0
20250325,191400,58265230,6350,6350,6350,6350,0
20250325,191300,58265230,6350,6350,6350,6350,0
20250325,191200,58265230,6350,6350,6350,6350,0
20250325,191100,58265230,6350,6350,6350,6350,0
20250325,191000,58265230,6350,6350,6350,6350,0
20250325,190900,58265230,6350,6350,6350,6350,0
20250325,190800,58265230,6350,6350,6350,6350,0
20250325,190700,58265230,6350,6350,6350,6350,0
20250325,190600,58265230,6350,6350,6350,6350,0
20250325,190500,58265230,6350,6350,6350,6350,0
20250325,190400,58265230,6350,6350,6350,6350,0
20250325,190300,58265230,6350,6350,6350,6350,0
20250325,190200,58265230,6350,6350,6350,6350,0
20250325,190100,58265230,6350,6350,6350,6350,0
20250325,190000,58265230,6350,6350,6350,6350,0
20250325,185900,58265230,6350,6350,6350,6350,0
20250325,185800,58265230,6350,6350,6350,6350,0
20250325,185700,58265230,6350,6350,6350,6350,0
20250325,185600,58265230,6350,6350,6350,6350,0
20250325,185500,58265230,6350,6350,6350,6350,0
20250325,185400,58265230,6350,6350,6350,6350,0
20250325,185300,58265230,6350,6350,6350,6350,0
20250325,185200,58265230,6350,6350,6350,6350,0
20250325,185100,58265230,6350,6350,6350,6350,0
20250325,185000,58265230,6350,6350,6350,6350,166
20250325,184900,58265230,6350,6350,6350,6350,0
20250325,184800,58265230,6350,6350,6350,6350,0
20250325,184700,58265230,6350,6350,6350,6350,0
20250325,184600,58265230,6350,6350,6350,6350,0
20250325,184500,58265230,6350,6350,6350,6350,0
20250325,184400,58265230,6350,6350,6350,6350,0
20250325,184300,58265230,6350,6350,6350,6350,0
20250325,184200,58265230,6350,6350,6350,6350,0
20250325,184100,58265230,6350,6350,6350,6350,0
20250325,184000,58265230,6350,6350,6350,6350,0
20250325,183900,58265230,6350,6350,6350,6350,0
20250325,183800,58265230,6350,6350,6350,6350,0
20250325,183700,58265230,6350,6350,6350,6350,0
20250325,183600,58265230,6350,6350,6350,6350,0
20250325,183500,58265230,6350,6350,6350,6350,0
20250325,183400,58265230,6350,6350,6350,6350,0
20250325,183300,58265230,6350,6350,6350,6350,0
20250325,183200,58265230,6350,6350,6350,6350,0
20250325,183100,58265230,6350,6350,6350,6350,0
20250325,183000,58265230,6350,6350,6350,6350,0
20250325,182900,58265230,6350,6350,6350,6350,0
20250325,182800,58265230,6350,6350,6350,6350,0
20250325,182700,58265230,6350,6350,6350,6350,0
20250325,182600,58265230,6350,6350,6350,6350,0
20250325,182500,58265230,6350,6350,6350,6350,0
20250325,182400,58265230,6350,6350,6350,6350,0
20250325,182300,58265230,6350,6350,6350,6350,0
20250325,182200,58265230,6350,6350,6350,6350,0
20250325,182100,58265230,6350,6350,6350,6350,0
20250325,182000,58265230,6350,6350,6350,6350,166
20250325,181900,58265230,6350,6350,6350,6350,0
20250325,181800,58265230,6350,6350,6350,6350,0
20250325,181700,58265230,6350,6350,6350,6350,0
20250325,181600,58265230,6350,6350,6350,6350,0
20250325,181500,58265230,6350,6350,6350,6350,0
20250325,181400,58265230,6350,6350,6350,6350,0
20250325,181300,58265230,6350,6350,6350,6350,0
20250325,181200,58265230,6350,6350,6350,6350,0
20250325,181100,58265230,6350,6350,6350,6350,0
20250325,181000,58265230,6350,6350,6350,6350,0
20250325,180900,58265230,6350,6350,6350,6350,0
20250325,180800,58265230,6350,6350,6350,6350,0
20250325,180700,58265230,6350,6350,6350,6350,0
20250325,180600,58265230,6350,6350,6350,6350,0
20250325,180500,58265230,6350,6350,6350,6350,0
20250325,180400,58265230,6350,6350,6350,6350,0
20250325,180300,58265230,6350,6350,6350,6350,0
20250325,180200,58265230,6350,6350,6350,6350,0
20250325,180100,58265230,6350,6350,6350,6350,0
20250325,180000,58265230,6350,6350,6350,6350,0
20250325,175900,58265230,6350,6350,6350,6350,0
20250325,175800,58265230,6350,6350,6350,6350,0
20250325,175700,58265230,6350,6350,6350,6350,0
20250325,175600,58265230,6350,6350,6350,6350,0
20250325,175500,58265230,6350,6350,6350,6350,0
20250325,175400,58265230,6350,6350,6350,6350,0
20250325,175300,58265230,6350,6350,6350,6350,0
20250325,175200,58265230,6350,6350,6350,6350,0
20250325,175100,58265230,6350,6350,6350,6350,0
20250325,175000,58265230,6350,6350,6350,6350,166
20250325,174900,58265230,6350,6350,6350,6350,0
20250325,174800,58265230,6350,6350,6350,6350,0
20250325,174700,58265230,6350,6350,6350,6350,0
20250325,174600,58265230,6350,6350,6350,6350,0
20250325,174500,58265230,6350,6350,6350,6350,0
20250325,174400,58265230,6350,6350,6350,6350,0
20250325,174300,58265230,6350,6350,6350,6350,0
20250325,174200,58265230,6350,6350,6350,6350,0
20250325,174100,58265230,6350,6350,6350,6350,0
20250325,174000,58265230,6350,6350,6350,6350,0
20250325,173900,58265230,6350,6350,6350,6350,0
20250325,173800,58265230,6350,6350,6350,6350,0
20250325,173700,58265230,6350,6350,6350,6350,0
20250325,173600,58265230,6350,6350,6350,6350,0
20250325,173500,58265230,6350,6350,6350,6350,0
20250325,173400,58265230,6350,6350,6350,6350,0
20250325,173300,58265230,6350,6350,6350,6350,0
20250325,173200,58265230,6350,6350,6350,6350,0
20250325,173100,58265230,6350,6350,6350,6350,0
20250325,173000,58265230,6350,6350,6350,6350,0
20250325,172900,58265230,6350,6350,6350,6350,0
20250325,172800,58265230,6350,6350,6350,6350,0
20250325,172700,58265230,6350,6350,6350,6350,0
20250325,172600,58265230,6350,6350,6350,6350,0
20250325,172500,58265230,6350,6350,6350,6350,0
20250325,172400,58265230,6350,6350,6350,6350,0
20250325,172300,58265230,6350,6350,6350,6350,0
20250325,172200,58265230,6350,6350,6350,6350,0
20250325,172100,58265230,6350,6350,6350,6350,0
20250325,172000,58265230,6350,6350,6350,6350,166
20250325,171900,58265230,6350,6350,6350,6350,0
20250325,171800,58265230,6350,6350,6350,6350,0
20250325,171700,58265230,6350,6350,6350,6350,0
20250325,171600,58265230,6350,6350,6350,6350,0
20250325,171500,58265230,6350,6350,6350,6350,0
20250325,171400,58265230,6350,6350,6350,6350,0
20250325,171300,58265230,6350,6350,6350,6350,0
20250325,171200,58265230,6350,6350,6350,6350,0
20250325,171100,58265230,6350,6350,6350,6350,0
20250325,171000,58265230,6350,6350,6350,6350,0
20250325,170900,58265230,6350,6350,6350,6350,0
20250325,170800,58265230,6350,6350,6350,6350,0
20250325,170700,58265230,6350,6350,6350,6350,0
20250325,170600,58265230,6350,6350,6350,6350,0
20250325,170500,58265230,6350,6350,6350,6350,0
20250325,170400,58265230,6350,6350,6350,6350,0
20250325,170300,58265230,6350,6350,6350,6350,0
20250325,170200,58265230,6350,6350,6350,6350,0
20250325,170100,58265230,6350,6350,6350,6350,0
20250325,170000,58265230,6350,6350,6350,6350,0
20250325,165900,58265230,6350,6350,6350,6350,0
20250325,165800,58265230,6350,6350,6350,6350,0
20250325,165700,58265230,6350,6350,6350,6350,0
20250325,165600,58265230,6350,6350,6350,6350,0
20250325,165500,58265230,6350,6350,6350,6350,0
20250325,165400,58265230,6350,6350,6350,6350,0
20250325,165300,58265230,6350,6350,6350,6350,0
20250325,165200,58265230,6350,6350,6350,6350,0
20250325,165100,58265230,6350,6350,6350,6350,0
20250325,165000,58265230,6350,6350,6350,6350,166
20250325,164900,58265230,6350,6350,6350,6350,0
20250325,164800,58265230,6350,6350,6350,6350,0
20250325,164700,58265230,6350,6350,6350,6350,0
20250325,164600,58265230,6350,6350,6350,6350,0
20250325,164500,58265230,6350,6350,6350,6350,0
20250325,164400,58265230,6350,6350,6350,6350,0
20250325,164300,58265230,6350,6350,6350,6350,0
20250325,164200,58265230,6350,6350,6350,6350,0
20250325,164100,58265230,6350,6350,6350,6350,0
20250325,164000,58265230,6350,6350,6350,6350,0
20250325,163900,58265230,6350,6350,6350,6350,0
20250325,163800,58265230,6350,6350,6350,6350,0
20250325,163700,58265230,6350,6350,6350,6350,0
20250325,163600,58265230,6350,6350,6350,6350,0
20250325,163500,58265230,6350,6350,6350,6350,0
20250325,163400,58265230,6350,6350,6350,6350,0
20250325,163300,58265230,6350,6350,6350,6350,0
20250325,163200,58265230,6350,6350,6350,6350,0
20250325,163100,58265230,6350,6350,6350,6350,0
20250325,163000,58265230,6350,6350,6350,6350,0
20250325,162900,58265230,6350,6350,6350,6350,0
20250325,162800,58265230,6350,6350,6350,6350,0
20250325,162700,58265230,6350,6350,6350,6350,0
20250325,162600,58265230,6350,6350,6350,6350,0
20250325,162500,58265230,6350,6350,6350,6350,0
20250325,162400,58265230,6350,6350,6350,6350,0
20250325,162300,58265230,6350,6350,6350,6350,0
20250325,162200,58265230,6350,6350,6350,6350,0
20250325,162100,58265230,6350,6350,6350,6350,0
20250325,162000,58265230,6350,6350,6350,6350,166
20250325,161900,58265230,6350,6350,6350,6350,0
20250325,161800,58265230,6350,6350,6350,6350,0
20250325,161700,58265230,6350,6350,6350,6350,0
20250325,161600,58265230,6350,6350,6350,6350,0
20250325,161500,58265230,6350,6350,6350,6350,0
20250325,161400,58265230,6350,6350,6350,6350,0
20250325,161300,58265230,6350,6350,6350,6350,0
20250325,161200,58265230,6350,6350,6350,6350,0
20250325,161100,58265230,6350,6350,6350,6350,0
20250325,161000,58265230,6350,6350,6350,6350,0
20250325,160900,58265230,6350,6350,6350,6350,0
20250325,160800,58265230,6350,6350,6350,6350,0
20250325,160700,58265230,6350,6350,6350,6350,0
20250325,160600,58265230,6350,6350,6350,6350,0
20250325,160500,58265230,6350,6350,6350,6350,0
20250325,160400,58265230,6350,6350,6350,6350,0
20250325,160300,58265230,6350,6350,6350,6350,0
20250325,160200,58265230,6350,6350,6350,6350,0
20250325,160100,58265230,6350,6350,6350,6350,0
20250325,160000,58265230,6350,6350,6350,6350,0
20250325,155900,58265230,6350,6350,6350,6350,0
20250325,155800,58265230,6350,6350,6350,6350,0
20250325,155700,58265230,6350,6350,6350,6350,0
20250325,155600,58265230,6350,6350,6350,6350,0
20250325,155500,58265230,6350,6350,6350,6350,0
20250325,155400,58265230,6350,6350,6350,6350,0
20250325,155300,58265230,6350,6350,6350,6350,0
20250325,155200,58265230,6350,6350,6350,6350,0
20250325,155100,58265230,6350,6350,6350,6350,0
20250325,155000,58265230,6350,6350,6350,6350,166
20250325,154900,58265230,6350,6350,6350,6350,0
20250325,154800,58265230,6350,6350,6350,6350,0
20250325,154700,58265230,6350,6350,6350,6350,0
20250325,154600,58265230,6350,6350,6350,6350,0
20250325,154500,58265230,6350,6350,6350,6350,0
20250325,154400,58265230,6350,6350,6350,6350,0
20250325,154300,58265230,6350,6350,6350,6350,0
20250325,154200,58265230,6350,6350,6350,6350,0
20250325,154100,58265230,6350,6350,6350,6350,0
20250325,154000,58265230,6350,6350,6350,6350,0
20250325,153900,58265230,6350,6350,6350,6350,0
20250325,153800,58265230,6350,6350,6350,6350,0
20250325,153700,58265230,6350,6350,6350,6350,0
20250325,153600,58265230,6350,6350,6350,6350,0
20250325,153500,58265230,6350,6350,6350,6350,0
20250325,153400,58265230,6350,6350,6350,6350,0
20250325,153300,58265230,6350,6350,6350,6350,0
20250325,153200,58265230,6350,6350,6350,6350,0
20250325,153100,58265230,6350,6350,6350,6350,0
20250325,153000,58265230,6350,6350,6350,6350,166
20250325,152900,57211130,6350,6350,6350,6350,0
20250325,152800,57211130,6350,6350,6350,6350,0
20250325,152700,57211130,6350,6350,6350,6350,0
20250325,152600,57211130,6350,6350,6350,6350,0
20250325,152500,57211130,6350,6350,6350,6350,0
20250325,152400,57211130,6350,6350,6350,6350,0
20250325,152300,57211130,6350,6350,6350,6350,0
20250325,152200,57211130,6350,6350,6350,6350,0
20250325,152100,57211130,6350,6350,6350,6350,0
20250325,152000,57211130,6350,6350,6350,6350,0
20250325,151900,57211130,6350,6350,6350,6350,0
20250325,151800,57211130,6350,6350,6350,6350,0
20250325,151700,57211130,6350,6350,6350,6350,0
20250325,151600,57211130,6350,6350,6350,6350,0
20250325,151500,57211130,6350,6350,6350,6350,0
20250325,151400,57211130,6350,6350,6350,6350,0
20250325,151300,57211130,6350,6350,6350,6350,0
20250325,151200,57211130,6350,6350,6350,6350,0
20250325,151100,57211130,6350,6350,6350,6350,0
20250325,151000,57211130,6350,6350,6350,6350,0
20250325,150900,57211130,6350,6350,6350,6350,0
20250325,150800,57211130,6350,6350,6350,6350,0
20250325,150700,57211130,6350,6350,6350,6350,0
20250325,150600,57211130,6350,6350,6350,6350,0
20250325,150500,57211130,6350,6350,6350,6350,0
20250325,150400,57211130,6350,6350,6350,6350,0
20250325,150300,57211130,6350,6350,6350,6350,0
20250325,150200,57211130,6350,6350,6350,6350,0
20250325,150100,57211130,6350,6350,6350,6350,0
20250325,150000,57211130,6350,6350,6350,6350,0
20250325,145900,57211130,6350,6350,6350,6350,0
20250325,145800,57211130,6350,6350,6350,6350,1
20250325,145700,57204780,6310,6310,6310,6310,35
20250325,145600,56983930,6310,6310,6310,6310,3
20250325,145500,56965000,6310,6320,6320,6310,150
20250325,145400,56018490,6320,6320,6320,6320,120
20250325,145300,55260090,6350,6350,6350,6350,0
20250325,145200,55260090,6350,6350,6350,6350,0
20250325,145100,55260090,6350,6350,6350,6350,0
20250325,145000,55260090,6350,6350,6350,6350,0
20250325,144900,55260090,6350,6350,6350,6350,0
20250325,144800,55260090,6350,6350,6350,6350,0
20250325,144700,55260090,6350,6350,6350,6350,0
20250325,144600,55260090,6350,6350,6350,6350,0
20250325,144500,55260090,6350,6350,6350,6350,0
20250325,144400,55260090,6350,6350,6350,6350,0
20250325,144300,55260090,6350,6350,6350,6350,1
20250325,144200,55253740,6320,6320,6320,6320,0
20250325,144100,55253740,6320,6320,6320,6320,0
20250325,144000,55253740,6320,6320,6320,6320,30
20250325,143900,55064140,6350,6350,6350,6350,50
20250325,143800,54746640,6360,6360,6360,6360,0
20250325,143700,54746640,6360,6360,6360,6360,0
20250325,143600,54746640,6360,6360,6360,6360,0
20250325,143500,54746640,6360,6360,6360,6360,0
20250325,143400,54746640,6360,6360,6360,6360,0
20250325,143300,54746640,6360,6360,6360,6360,0
20250325,143200,54746640,6360,6360,6360,6360,0
20250325,143100,54746640,6360,6360,6360,6360,0
20250325,143000,54746640,6360,6360,6360,6360,0
20250325,142900,54746640,6360,6360,6360,6360,0
20250325,142800,54746640,6360,6360,6360,6360,0
20250325,142700,54746640,6360,6360,6360,6360,1
20250325,142600,54740280,6360,6360,6360,6360,0
20250325,142500,54740280,6360,6360,6360,6360,0
20250325,142400,54740280,6360,6360,6360,6360,0
20250325,142300,54740280,6360,6360,6360,6360,0
20250325,142200,54740280,6360,6360,6360,6360,0
20250325,142100,54740280,6360,6360,6360,6360,0
20250325,142000,54740280,6360,6360,6360,6360,0
20250325,141900,54740280,6360,6360,6360,6360,0
20250325,141800,54740280,6360,6360,6360,6360,0
20250325,141700,54740280,6360,6360,6360,6360,0
20250325,141600,54740280,6360,6360,6360,6360,0
20250325,141500,54740280,6360,6360,6360,6360,0
20250325,141400,54740280,6360,6350,6360,6350,4
20250325,141300,54714870,6370,6370,6370,6370,0
20250325,141200,54714870,6370,6370,6370,6370,0
20250325,141100,54714870,6370,6370,6370,6370,0
20250325,141000,54714870,6370,6370,6370,6370,0
20250325,140900,54714870,6370,6370,6370,6370,0
20250325,140800,54714870,6370,6370,6370,6370,0
20250325,140700,54714870,6370,6370,6370,6370,0
20250325,140600,54714870,6370,6370,6370,6370,0
20250325,140500,54714870,6370,6370,6370,6370,0
20250325,140400,54714870,6370,6370,6370,6370,0
20250325,140300,54714870,6370,6370,6370,6370,0
20250325,140200,54714870,6370,6370,6370,6370,0
20250325,140100,54714870,6370,6370,6370,6370,0
20250325,140000,54714870,6370,6370,6370,6370,0
20250325,135900,54714870,6370,6370,6370,6370,0
20250325,135800,54714870,6370,6370,6370,6370,0
20250325,135700,54714870,6370,6370,6370,6370,0
20250325,135600,54714870,6370,6370,6370,6370,0
20250325,135500,54714870,6370,6370,6370,6370,0
20250325,135400,54714870,6370,6370,6370,6370,0
20250325,135300,54714870,6370,6370,6370,6370,0
20250325,135200,54714870,6370,6360,6370,6360,9
20250325,135100,54657620,6320,6320,6320,6320,1390
20250325,135000,45872820,6320,6320,6320,6320,500
20250325,134900,42712820,6330,6330,6330,6330,178
20250325,134800,41586080,6330,6330,6330,6330,5
20250325,134700,41554430,6360,6330,6360,6330,11
20250325,134600,41484770,6330,6330,6330,6330,0
20250325,134500,41484770,6330,6330,6330,6330,30
20250325,134400,41294870,6360,6360,6360,6360,0
20250325,134300,41294870,6360,6360,6360,6360,0
20250325,134200,41294870,6360,6360,6360,6360,0
20250325,134100,41294870,6360,6360,6360,6360,0
20250325,134000,41294870,6360,6360,6360,6360,1
20250325,133900,41288510,6330,6330,6330,6330,51
20250325,133800,40965680,6380,6380,6380,6380,0
20250325,133700,40965680,6380,6380,6380,6380,0
20250325,133600,40965680,6380,6380,6380,6380,0
20250325,133500,40965680,6380,6380,6380,6380,0
20250325,133400,40965680,6380,6380,6380,6380,0
20250325,133300,40965680,6380,6380,6380,6380,0
20250325,133200,40965680,6380,6380,6380,6380,0
20250325,133100,40965680,6380,6380,6380,6380,0
20250325,133000,40965680,6380,6380,6380,6380,0
20250325,132900,40965680,6380,6380,6380,6380,0
20250325,132800,40965680,6380,6380,6380,6380,0
20250325,132700,40965680,6380,6380,6380,6380,0
20250325,132600,40965680,6380,6380,6380,6380,0
20250325,132500,40965680,6380,6380,6380,6380,0
20250325,132400,40965680,6380,6380,6380,6380,0
20250325,132300,40965680,6380,6380,6380,6380,0
20250325,132200,40965680,6380,6380,6380,6380,0
20250325,132100,40965680,6380,6380,6380,6380,0
20250325,132000,40965680,6380,6380,6380,6380,0
20250325,131900,40965680,6380,6380,6380,6380,0
20250325,131800,40965680,6380,6380,6380,6380,0
20250325,131700,40965680,6380,6380,6380,6380,0
20250325,131600,40965680,6380,6380,6380,6380,0
20250325,131500,40965680,6380,6380,6380,6380,0
20250325,131400,40965680,6380,6380,6380,6380,0
20250325,131300,40965680,6380,6380,6380,6380,0
20250325,131200,40965680,6380,6380,6380,6380,0
20250325,131100,40965680,6380,6380,6380,6380,0
20250325,131000,40965680,6380,6380,6380,6380,0
20250325,130900,40965680,6380,6380,6380,6380,0
20250325,130800,40965680,6380,6380,6380,6380,0
20250325,130700,40965680,6380,6380,6380,6380,0
20250325,130600,40965680,6380,6380,6380,6380,0
20250325,130500,40965680,6380,6380,6380,6380,0
20250325,130400,40965680,6380,6380,6380,6380,0
20250325,130300,40965680,6380,6380,6380,6380,0
20250325,130200,40965680,6380,6380,6380,6380,0
20250325,130100,40965680,6380,6380,6380,6380,0
20250325,130000,40965680,6380,6380,6380,6380,0
20250325,125900,40965680,6380,6380,6380,6380,0
20250325,125800,40965680,6380,6380,6380,6380,0
20250325,125700,40965680,6380,6380,6380,6380,0
20250325,125600,40965680,6380,6380,6380,6380,0
20250325,125500,40965680,6380,6380,6380,6380,0
20250325,125400,40965680,6380,6380,6380,6380,0
20250325,125300,40965680,6380,6380,6380,6380,0
20250325,125200,40965680,6380,6380,6380,6380,0
20250325,125100,40965680,6380,6380,6380,6380,0
20250325,125000,40965680,6380,6380,6380,6380,0
20250325,124900,40965680,6380,6380,6380,6380,0
20250325,124800,40965680,6380,6380,6380,6380,0
20250325,124700,40965680,6380,6380,6380,6380,0
20250325,124600,40965680,6380,6380,6380,6380,0
20250325,124500,40965680,6380,6380,6380,6380,0
20250325,124400,40965680,6380,6380,6380,6380,0
20250325,124300,40965680,6380,6380,6380,6380,0
20250325,124200,40965680,6380,6380,6380,6380,0
20250325,124100,40965680,6380,6380,6380,6380,0
20250325,124000,40965680,6380,6380,6380,6380,0
20250325,123900,40965680,6380,6380,6380,6380,0
20250325,123800,40965680,6380,6380,6380,6380,0
20250325,123700,40965680,6380,6380,6380,6380,0
20250325,123600,40965680,6380,6380,6380,6380,0
20250325,123500,40965680,6380,6380,6380,6380,0
20250325,123400,40965680,6380,6380,6380,6380,0
20250325,123300,40965680,6380,6380,6380,6380,0
20250325,123200,40965680,6380,6380,6380,6380,0
20250325,123100,40965680,6380,6380,6380,6380,0
20250325,123000,40965680,6380,6380,6380,6380,0
20250325,122900,40965680,6380,6380,6380,6380,1
20250325,122800,40959300,6380,6380,6380,6380,30
20250325,122700,40767900,6330,6330,6330,6330,0
20250325,122600,40767900,6330,6330,6330,6330,0
20250325,122500,40767900,6330,6330,6330,6330,0
20250325,122400,40767900,6330,6370,6370,6330,176
20250325,122300,39652610,6370,6370,6370,6370,0
20250325,122200,39652610,6370,6370,6370,6370,0
20250325,122100,39652610,6370,6370,6370,6370,0
20250325,122000,39652610,6370,6370,6370,6370,0
20250325,121900,39652610,6370,6370,6370,6370,0
20250325,121800,39652610,6370,6370,6370,6370,0
20250325,121700,39652610,6370,6370,6370,6370,0
20250325,121600,39652610,6370,6370,6370,6370,1
20250325,121500,39646240,6340,6340,6340,6340,0
20250325,121400,39646240,6340,6360,6360,6340,159
20250325,121300,38636430,6360,6360,6360,6360,0
20250325,121200,38636430,6360,6360,6360,6360,0
20250325,121100,38636430,6360,6360,6360,6360,0
20250325,121000,38636430,6360,6360,6360,6360,0
20250325,120900,38636430,6360,6360,6360,6360,0
20250325,120800,38636430,6360,6360,6360,6360,0
20250325,120700,38636430,6360,6360,6360,6360,0
20250325,120600,38636430,6360,6360,6360,6360,0
20250325,120500,38636430,6360,6360,6360,6360,0
20250325,120400,38636430,6360,6360,6360,6360,0
20250325,120300,38636430,6360,6360,6360,6360,0
20250325,120200,38636430,6360,6360,6360,6360,0
20250325,120100,38636430,6360,6360,6360,6360,0
20250325,120000,38636430,6360,6360,6360,6360,0
20250325,115900,38636430,6360,6360,6360,6360,0
20250325,115800,38636430,6360,6360,6360,6360,0
20250325,115700,38636430,6360,6360,6360,6360,0
20250325,115600,38636430,6360,6360,6360,6360,2
20250325,115500,38623710,6360,6360,6360,6360,0
20250325,115400,38623710,6360,6380,6390,6360,109
20250325,115300,37930270,6390,6390,6390,6390,0
20250325,115200,37930270,6390,6390,6390,6390,1
20250325,115100,37923880,6360,6360,6360,6360,0
20250325,115000,37923880,6360,6370,6370,6360,192
20250325,114900,36702240,6390,6390,6390,6390,0
20250325,114800,36702240,6390,6390,6390,6390,0
20250325,114700,36702240,6390,6390,6390,6390,0
20250325,114600,36702240,6390,6390,6390,6390,0
20250325,114500,36702240,6390,6390,6390,6390,0
20250325,114400,36702240,6390,6390,6390,6390,0
20250325,114300,36702240,6390,6390,6390,6390,0
20250325,114200,36702240,6390,6390,6390,6390,0
20250325,114100,36702240,6390,6390,6390,6390,0
20250325,114000,36702240,6390,6390,6390,6390,0
20250325,113900,36702240,6390,6390,6390,6390,0
20250325,113800,36702240,6390,6390,6390,6390,0
20250325,113700,36702240,6390,6390,6390,6390,0
20250325,113600,36702240,6390,6390,6390,6390,0
20250325,113500,36702240,6390,6390,6390,6390,0
20250325,113400,36702240,6390,6390,6390,6390,0
20250325,113300,36702240,6390,6390,6390,6390,0
20250325,113200,36702240,6390,6390,6390,6390,0
20250325,113100,36702240,6390,6390,6390,6390,0
20250325,113000,36702240,6390,6390,6390,6390,0
20250325,112900,36702240,6390,6390,6390,6390,0
20250325,112800,36702240,6390,6390,6390,6390,0
20250325,112700,36702240,6390,6390,6390,6390,0
20250325,112600,36702240,6390,6390,6390,6390,0
20250325,112500,36702240,6390,6390,6390,6390,0
20250325,112400,36702240,6390,6390,6390,6390,1
20250325,112300,36695850,6370,6370,6370,6370,5
20250325,112200,36664000,6390,6390,6390,6390,0
20250325,112100,36664000,6390,6390,6390,6390,0
20250325,112000,36664000,6390,6390,6390,6390,0
20250325,111900,36664000,6390,6390,6390,6390,0
20250325,111800,36664000,6390,6390,6390,6390,0
20250325,111700,36664000,6390,6390,6390,6390,0
20250325,111600,36664000,6390,6390,6390,6390,0
20250325,111500,36664000,6390,6390,6390,6390,0
20250325,111400,36664000,6390,6390,6390,6390,0
20250325,111300,36664000,6390,6390,6390,6390,0
20250325,111200,36664000,6390,6390,6390,6390,0
20250325,111100,36664000,6390,6390,6390,6390,0
20250325,111000,36664000,6390,6390,6390,6390,0
20250325,110900,36664000,6390,6390,6390,6390,0
20250325,110800,36664000,6390,6390,6390,6390,0
20250325,110700,36664000,6390,6390,6390,6390,1
20250325,110600,36657610,6390,6390,6390,6390,0
20250325,110500,36657610,6390,6390,6390,6390,0
20250325,110400,36657610,6390,6390,6390,6390,0
20250325,110300,36657610,6390,6390,6390,6390,0
20250325,110200,36657610,6390,6390,6390,6390,0
20250325,110100,36657610,6390,6390,6390,6390,0
20250325,110000,36657610,6390,6390,6390,6390,0
20250325,105900,36657610,6390,6390,6390,6390,0
20250325,105800,36657610,6390,6390,6390,6390,1
20250325,105700,36651220,6370,6370,6370,6370,60
20250325,105600,36269020,6390,6390,6390,6390,8
20250325,105500,36217900,6390,6390,6390,6390,0
20250325,105400,36217900,6390,6390,6390,6390,0
20250325,105300,36217900,6390,6380,6390,6380,358
20250325,105200,33933850,6390,6390,6390,6390,0
20250325,105100,33933850,6390,6390,6390,6390,0
20250325,105000,33933850,6390,6390,6390,6390,0
20250325,104900,33933850,6390,6390,6390,6390,0
20250325,104800,33933850,6390,6390,6390,6390,0
20250325,104700,33933850,6390,6390,6390,6390,20
20250325,104600,33806050,6390,6390,6390,6390,0
20250325,104500,33806050,6390,6390,6390,6390,0
20250325,104400,33806050,6390,6390,6390,6390,0
20250325,104300,33806050,6390,6390,6390,6390,0
20250325,104200,33806050,6390,6390,6390,6390,0
20250325,104100,33806050,6390,6390,6390,6390,0
20250325,104000,33806050,6390,6390,6390,6390,0
20250325,103900,33806050,6390,6390,6390,6390,0
20250325,103800,33806050,6390,6390,6390,6390,0
20250325,103700,33806050,6390,6390,6390,6390,0
20250325,103600,33806050,6390,6390,6390,6390,0
20250325,103500,33806050,6390,6390,6390,6390,0
20250325,103400,33806050,6390,6390,6390,6390,0
20250325,103300,33806050,6390,6390,6390,6390,10
20250325,103200,33742150,6390,6390,6390,6390,0
20250325,103100,33742150,6390,6390,6390,6390,0
20250325,103000,33742150,6390,6390,6390,6390,0
20250325,102900,33742150,6390,6390,6390,6390,8
20250325,102800,33691030,6390,6390,6390,6390,0
20250325,102700,33691030,6390,6390,6390,6390,0
20250325,102600,33691030,6390,6390,6390,6390,31
20250325,102500,33492940,6400,6400,6400,6400,0
20250325,102400,33492940,6400,6400,6400,6400,0
20250325,102300,33492940,6400,6400,6400,6400,0
20250325,102200,33492940,6400,6390,6400,6390,29
20250325,102100,33307620,6400,6420,6420,6400,53
20250325,102000,32968400,6420,6410,6420,6410,20
20250325,101900,32840190,6400,6400,6400,6400,16
20250325,101800,32737790,6410,6410,6410,6410,0
20250325,101700,32737790,6410,6410,6410,6410,2
20250325,101600,32724970,6410,6410,6410,6410,0
20250325,101500,32724970,6410,6410,6410,6410,0
20250325,101400,32724970,6410,6410,6410,6410,12
20250325,101300,32648050,6400,6400,6400,6400,4
20250325,101200,32622450,6400,6400,6400,6400,0
20250325,101100,32622450,6400,6400,6400,6400,0
20250325,101000,32622450,6400,6400,6400,6400,25
20250325,100900,32462450,6420,6420,6420,6420,0
20250325,100800,32462450,6420,6420,6420,6420,12
20250325,100700,32385410,6420,6410,6420,6410,8
20250325,100600,32334070,6400,6400,6400,6400,0
20250325,100500,32334070,6400,6390,6400,6390,782
20250325,100400,27335800,6390,6380,6390,6380,304
20250325,100300,25396240,6380,6360,6380,6360,495
20250325,100200,22240350,6360,6360,6360,6360,0
20250325,100100,22240350,6360,6360,6360,6360,72
20250325,100000,21782430,6380,6380,6380,6380,0
20250325,095900,21782430,6380,6380,6380,6380,0
20250325,095800,21782430,6380,6370,6380,6370,50
20250325,095700,21463920,6370,6370,6370,6370,0
20250325,095600,21463920,6370,6370,6370,6370,0
20250325,095500,21463920,6370,6370,6370,6370,1
20250325,095400,21457550,6370,6370,6370,6370,0
20250325,095300,21457550,6370,6370,6370,6370,0
20250325,095200,21457550,6370,6370,6370,6370,0
20250325,095100,21457550,6370,6360,6370,6360,40
20250325,095000,21203100,6360,6360,6360,6360,47
20250325,094900,20904180,6350,6350,6350,6350,0
20250325,094800,20904180,6350,6350,6350,6350,71
20250325,094700,20453330,6350,6350,6350,6350,881
20250325,094600,14858980,6350,6350,6350,6350,5
20250325,094500,14827230,6350,6350,6350,6350,25
20250325,094400,14668480,6330,6330,6330,6330,732
20250325,094300,10034920,6330,6330,6330,6330,0
20250325,094200,10034920,6330,6330,6330,6330,1
20250325,094100,10028590,6330,6330,6330,6330,0
20250325,094000,10028590,6330,6330,6330,6330,0
20250325,093900,10028590,6330,6330,6330,6330,0
20250325,093800,10028590,6330,6330,6330,6330,0
20250325,093700,10028590,6330,6330,6330,6330,0
20250325,093600,10028590,6330,6330,6330,6330,0
20250325,093500,10028590,6330,6330,6330,6330,0
20250325,093400,10028590,6330,6330,6330,6330,12
20250325,093300,9952630,6330,6350,6350,6330,278
20250325,093200,8192430,6350,6350,6350,6350,56
20250325,093100,7836830,6350,6350,6350,6350,10
20250325,093000,7773330,6340,6340,6340,6340,0
20250325,092900,7773330,6340,6340,6340,6340,0
20250325,092800,7773330,6340,6340,6340,6340,252
20250325,092700,6175650,6360,6360,6360,6360,0
20250325,092600,6175650,6360,6360,6360,6360,0
20250325,092500,6175650,6360,6360,6360,6360,0
20250325,092400,6175650,6360,6360,6360,6360,2
20250325,092300,6162930,6360,6360,6360,6350,173
20250325,092200,5064210,6370,6370,6370,6370,0
20250325,092100,5064210,6370,6350,6370,6350,29
20250325,092000,4879560,6350,6350,6350,6350,0
20250325,091900,4879560,6350,6350,6350,6350,5
20250325,091800,4847810,6350,6340,6350,6340,295
20250325,091700,2974690,6340,6340,6340,6340,2
20250325,091600,2962010,6340,6350,6360,6340,13
20250325,091500,2879460,6370,6360,6370,6360,45
20250325,091400,2592820,6310,6310,6310,6310,0
20250325,091300,2592820,6310,6310,6310,6310,0
20250325,091200,2592820,6310,6310,6310,6310,143
20250325,091100,1690490,6310,6340,6340,6310,58
20250325,091000,1322800,6340,6340,6340,6340,39
20250325,090900,1075540,6370,6370,6370,6370,0
20250325,090800,1075540,6370,6370,6370,6370,0
20250325,090700,1075540,6370,6370,6370,6370,0
20250325,090600,1075540,6370,6370,6370,6370,1
20250325,090500,1069170,6340,6340,6340,6340,17
20250325,090400,961390,6370,6370,6370,6370,0
20250325,090300,961390,6370,6370,6370,6370,0
20250325,090200,961390,6370,6350,6370,6350,25
20250325,090100,802620,6370,6370,6370,6370,0
20250325,090000,802620,6370,6370,6370,6370,126
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 192000 58265230 6350 6350 6350 6350 166
3 20250325 191900 58265230 6350 6350 6350 6350 0
4 20250325 191800 58265230 6350 6350 6350 6350 0
5 20250325 191700 58265230 6350 6350 6350 6350 0
6 20250325 191600 58265230 6350 6350 6350 6350 0
7 20250325 191500 58265230 6350 6350 6350 6350 0
8 20250325 191400 58265230 6350 6350 6350 6350 0
9 20250325 191300 58265230 6350 6350 6350 6350 0
10 20250325 191200 58265230 6350 6350 6350 6350 0
11 20250325 191100 58265230 6350 6350 6350 6350 0
12 20250325 191000 58265230 6350 6350 6350 6350 0
13 20250325 190900 58265230 6350 6350 6350 6350 0
14 20250325 190800 58265230 6350 6350 6350 6350 0
15 20250325 190700 58265230 6350 6350 6350 6350 0
16 20250325 190600 58265230 6350 6350 6350 6350 0
17 20250325 190500 58265230 6350 6350 6350 6350 0
18 20250325 190400 58265230 6350 6350 6350 6350 0
19 20250325 190300 58265230 6350 6350 6350 6350 0
20 20250325 190200 58265230 6350 6350 6350 6350 0
21 20250325 190100 58265230 6350 6350 6350 6350 0
22 20250325 190000 58265230 6350 6350 6350 6350 0
23 20250325 185900 58265230 6350 6350 6350 6350 0
24 20250325 185800 58265230 6350 6350 6350 6350 0
25 20250325 185700 58265230 6350 6350 6350 6350 0
26 20250325 185600 58265230 6350 6350 6350 6350 0
27 20250325 185500 58265230 6350 6350 6350 6350 0
28 20250325 185400 58265230 6350 6350 6350 6350 0
29 20250325 185300 58265230 6350 6350 6350 6350 0
30 20250325 185200 58265230 6350 6350 6350 6350 0
31 20250325 185100 58265230 6350 6350 6350 6350 0
32 20250325 185000 58265230 6350 6350 6350 6350 166
33 20250325 184900 58265230 6350 6350 6350 6350 0
34 20250325 184800 58265230 6350 6350 6350 6350 0
35 20250325 184700 58265230 6350 6350 6350 6350 0
36 20250325 184600 58265230 6350 6350 6350 6350 0
37 20250325 184500 58265230 6350 6350 6350 6350 0
38 20250325 184400 58265230 6350 6350 6350 6350 0
39 20250325 184300 58265230 6350 6350 6350 6350 0
40 20250325 184200 58265230 6350 6350 6350 6350 0
41 20250325 184100 58265230 6350 6350 6350 6350 0
42 20250325 184000 58265230 6350 6350 6350 6350 0
43 20250325 183900 58265230 6350 6350 6350 6350 0
44 20250325 183800 58265230 6350 6350 6350 6350 0
45 20250325 183700 58265230 6350 6350 6350 6350 0
46 20250325 183600 58265230 6350 6350 6350 6350 0
47 20250325 183500 58265230 6350 6350 6350 6350 0
48 20250325 183400 58265230 6350 6350 6350 6350 0
49 20250325 183300 58265230 6350 6350 6350 6350 0
50 20250325 183200 58265230 6350 6350 6350 6350 0
51 20250325 183100 58265230 6350 6350 6350 6350 0
52 20250325 183000 58265230 6350 6350 6350 6350 0
53 20250325 182900 58265230 6350 6350 6350 6350 0
54 20250325 182800 58265230 6350 6350 6350 6350 0
55 20250325 182700 58265230 6350 6350 6350 6350 0
56 20250325 182600 58265230 6350 6350 6350 6350 0
57 20250325 182500 58265230 6350 6350 6350 6350 0
58 20250325 182400 58265230 6350 6350 6350 6350 0
59 20250325 182300 58265230 6350 6350 6350 6350 0
60 20250325 182200 58265230 6350 6350 6350 6350 0
61 20250325 182100 58265230 6350 6350 6350 6350 0
62 20250325 182000 58265230 6350 6350 6350 6350 166
63 20250325 181900 58265230 6350 6350 6350 6350 0
64 20250325 181800 58265230 6350 6350 6350 6350 0
65 20250325 181700 58265230 6350 6350 6350 6350 0
66 20250325 181600 58265230 6350 6350 6350 6350 0
67 20250325 181500 58265230 6350 6350 6350 6350 0
68 20250325 181400 58265230 6350 6350 6350 6350 0
69 20250325 181300 58265230 6350 6350 6350 6350 0
70 20250325 181200 58265230 6350 6350 6350 6350 0
71 20250325 181100 58265230 6350 6350 6350 6350 0
72 20250325 181000 58265230 6350 6350 6350 6350 0
73 20250325 180900 58265230 6350 6350 6350 6350 0
74 20250325 180800 58265230 6350 6350 6350 6350 0
75 20250325 180700 58265230 6350 6350 6350 6350 0
76 20250325 180600 58265230 6350 6350 6350 6350 0
77 20250325 180500 58265230 6350 6350 6350 6350 0
78 20250325 180400 58265230 6350 6350 6350 6350 0
79 20250325 180300 58265230 6350 6350 6350 6350 0
80 20250325 180200 58265230 6350 6350 6350 6350 0
81 20250325 180100 58265230 6350 6350 6350 6350 0
82 20250325 180000 58265230 6350 6350 6350 6350 0
83 20250325 175900 58265230 6350 6350 6350 6350 0
84 20250325 175800 58265230 6350 6350 6350 6350 0
85 20250325 175700 58265230 6350 6350 6350 6350 0
86 20250325 175600 58265230 6350 6350 6350 6350 0
87 20250325 175500 58265230 6350 6350 6350 6350 0
88 20250325 175400 58265230 6350 6350 6350 6350 0
89 20250325 175300 58265230 6350 6350 6350 6350 0
90 20250325 175200 58265230 6350 6350 6350 6350 0
91 20250325 175100 58265230 6350 6350 6350 6350 0
92 20250325 175000 58265230 6350 6350 6350 6350 166
93 20250325 174900 58265230 6350 6350 6350 6350 0
94 20250325 174800 58265230 6350 6350 6350 6350 0
95 20250325 174700 58265230 6350 6350 6350 6350 0
96 20250325 174600 58265230 6350 6350 6350 6350 0
97 20250325 174500 58265230 6350 6350 6350 6350 0
98 20250325 174400 58265230 6350 6350 6350 6350 0
99 20250325 174300 58265230 6350 6350 6350 6350 0
100 20250325 174200 58265230 6350 6350 6350 6350 0
101 20250325 174100 58265230 6350 6350 6350 6350 0
102 20250325 174000 58265230 6350 6350 6350 6350 0
103 20250325 173900 58265230 6350 6350 6350 6350 0
104 20250325 173800 58265230 6350 6350 6350 6350 0
105 20250325 173700 58265230 6350 6350 6350 6350 0
106 20250325 173600 58265230 6350 6350 6350 6350 0
107 20250325 173500 58265230 6350 6350 6350 6350 0
108 20250325 173400 58265230 6350 6350 6350 6350 0
109 20250325 173300 58265230 6350 6350 6350 6350 0
110 20250325 173200 58265230 6350 6350 6350 6350 0
111 20250325 173100 58265230 6350 6350 6350 6350 0
112 20250325 173000 58265230 6350 6350 6350 6350 0
113 20250325 172900 58265230 6350 6350 6350 6350 0
114 20250325 172800 58265230 6350 6350 6350 6350 0
115 20250325 172700 58265230 6350 6350 6350 6350 0
116 20250325 172600 58265230 6350 6350 6350 6350 0
117 20250325 172500 58265230 6350 6350 6350 6350 0
118 20250325 172400 58265230 6350 6350 6350 6350 0
119 20250325 172300 58265230 6350 6350 6350 6350 0
120 20250325 172200 58265230 6350 6350 6350 6350 0
121 20250325 172100 58265230 6350 6350 6350 6350 0
122 20250325 172000 58265230 6350 6350 6350 6350 166
123 20250325 171900 58265230 6350 6350 6350 6350 0
124 20250325 171800 58265230 6350 6350 6350 6350 0
125 20250325 171700 58265230 6350 6350 6350 6350 0
126 20250325 171600 58265230 6350 6350 6350 6350 0
127 20250325 171500 58265230 6350 6350 6350 6350 0
128 20250325 171400 58265230 6350 6350 6350 6350 0
129 20250325 171300 58265230 6350 6350 6350 6350 0
130 20250325 171200 58265230 6350 6350 6350 6350 0
131 20250325 171100 58265230 6350 6350 6350 6350 0
132 20250325 171000 58265230 6350 6350 6350 6350 0
133 20250325 170900 58265230 6350 6350 6350 6350 0
134 20250325 170800 58265230 6350 6350 6350 6350 0
135 20250325 170700 58265230 6350 6350 6350 6350 0
136 20250325 170600 58265230 6350 6350 6350 6350 0
137 20250325 170500 58265230 6350 6350 6350 6350 0
138 20250325 170400 58265230 6350 6350 6350 6350 0
139 20250325 170300 58265230 6350 6350 6350 6350 0
140 20250325 170200 58265230 6350 6350 6350 6350 0
141 20250325 170100 58265230 6350 6350 6350 6350 0
142 20250325 170000 58265230 6350 6350 6350 6350 0
143 20250325 165900 58265230 6350 6350 6350 6350 0
144 20250325 165800 58265230 6350 6350 6350 6350 0
145 20250325 165700 58265230 6350 6350 6350 6350 0
146 20250325 165600 58265230 6350 6350 6350 6350 0
147 20250325 165500 58265230 6350 6350 6350 6350 0
148 20250325 165400 58265230 6350 6350 6350 6350 0
149 20250325 165300 58265230 6350 6350 6350 6350 0
150 20250325 165200 58265230 6350 6350 6350 6350 0
151 20250325 165100 58265230 6350 6350 6350 6350 0
152 20250325 165000 58265230 6350 6350 6350 6350 166
153 20250325 164900 58265230 6350 6350 6350 6350 0
154 20250325 164800 58265230 6350 6350 6350 6350 0
155 20250325 164700 58265230 6350 6350 6350 6350 0
156 20250325 164600 58265230 6350 6350 6350 6350 0
157 20250325 164500 58265230 6350 6350 6350 6350 0
158 20250325 164400 58265230 6350 6350 6350 6350 0
159 20250325 164300 58265230 6350 6350 6350 6350 0
160 20250325 164200 58265230 6350 6350 6350 6350 0
161 20250325 164100 58265230 6350 6350 6350 6350 0
162 20250325 164000 58265230 6350 6350 6350 6350 0
163 20250325 163900 58265230 6350 6350 6350 6350 0
164 20250325 163800 58265230 6350 6350 6350 6350 0
165 20250325 163700 58265230 6350 6350 6350 6350 0
166 20250325 163600 58265230 6350 6350 6350 6350 0
167 20250325 163500 58265230 6350 6350 6350 6350 0
168 20250325 163400 58265230 6350 6350 6350 6350 0
169 20250325 163300 58265230 6350 6350 6350 6350 0
170 20250325 163200 58265230 6350 6350 6350 6350 0
171 20250325 163100 58265230 6350 6350 6350 6350 0
172 20250325 163000 58265230 6350 6350 6350 6350 0
173 20250325 162900 58265230 6350 6350 6350 6350 0
174 20250325 162800 58265230 6350 6350 6350 6350 0
175 20250325 162700 58265230 6350 6350 6350 6350 0
176 20250325 162600 58265230 6350 6350 6350 6350 0
177 20250325 162500 58265230 6350 6350 6350 6350 0
178 20250325 162400 58265230 6350 6350 6350 6350 0
179 20250325 162300 58265230 6350 6350 6350 6350 0
180 20250325 162200 58265230 6350 6350 6350 6350 0
181 20250325 162100 58265230 6350 6350 6350 6350 0
182 20250325 162000 58265230 6350 6350 6350 6350 166
183 20250325 161900 58265230 6350 6350 6350 6350 0
184 20250325 161800 58265230 6350 6350 6350 6350 0
185 20250325 161700 58265230 6350 6350 6350 6350 0
186 20250325 161600 58265230 6350 6350 6350 6350 0
187 20250325 161500 58265230 6350 6350 6350 6350 0
188 20250325 161400 58265230 6350 6350 6350 6350 0
189 20250325 161300 58265230 6350 6350 6350 6350 0
190 20250325 161200 58265230 6350 6350 6350 6350 0
191 20250325 161100 58265230 6350 6350 6350 6350 0
192 20250325 161000 58265230 6350 6350 6350 6350 0
193 20250325 160900 58265230 6350 6350 6350 6350 0
194 20250325 160800 58265230 6350 6350 6350 6350 0
195 20250325 160700 58265230 6350 6350 6350 6350 0
196 20250325 160600 58265230 6350 6350 6350 6350 0
197 20250325 160500 58265230 6350 6350 6350 6350 0
198 20250325 160400 58265230 6350 6350 6350 6350 0
199 20250325 160300 58265230 6350 6350 6350 6350 0
200 20250325 160200 58265230 6350 6350 6350 6350 0
201 20250325 160100 58265230 6350 6350 6350 6350 0
202 20250325 160000 58265230 6350 6350 6350 6350 0
203 20250325 155900 58265230 6350 6350 6350 6350 0
204 20250325 155800 58265230 6350 6350 6350 6350 0
205 20250325 155700 58265230 6350 6350 6350 6350 0
206 20250325 155600 58265230 6350 6350 6350 6350 0
207 20250325 155500 58265230 6350 6350 6350 6350 0
208 20250325 155400 58265230 6350 6350 6350 6350 0
209 20250325 155300 58265230 6350 6350 6350 6350 0
210 20250325 155200 58265230 6350 6350 6350 6350 0
211 20250325 155100 58265230 6350 6350 6350 6350 0
212 20250325 155000 58265230 6350 6350 6350 6350 166
213 20250325 154900 58265230 6350 6350 6350 6350 0
214 20250325 154800 58265230 6350 6350 6350 6350 0
215 20250325 154700 58265230 6350 6350 6350 6350 0
216 20250325 154600 58265230 6350 6350 6350 6350 0
217 20250325 154500 58265230 6350 6350 6350 6350 0
218 20250325 154400 58265230 6350 6350 6350 6350 0
219 20250325 154300 58265230 6350 6350 6350 6350 0
220 20250325 154200 58265230 6350 6350 6350 6350 0
221 20250325 154100 58265230 6350 6350 6350 6350 0
222 20250325 154000 58265230 6350 6350 6350 6350 0
223 20250325 153900 58265230 6350 6350 6350 6350 0
224 20250325 153800 58265230 6350 6350 6350 6350 0
225 20250325 153700 58265230 6350 6350 6350 6350 0
226 20250325 153600 58265230 6350 6350 6350 6350 0
227 20250325 153500 58265230 6350 6350 6350 6350 0
228 20250325 153400 58265230 6350 6350 6350 6350 0
229 20250325 153300 58265230 6350 6350 6350 6350 0
230 20250325 153200 58265230 6350 6350 6350 6350 0
231 20250325 153100 58265230 6350 6350 6350 6350 0
232 20250325 153000 58265230 6350 6350 6350 6350 166
233 20250325 152900 57211130 6350 6350 6350 6350 0
234 20250325 152800 57211130 6350 6350 6350 6350 0
235 20250325 152700 57211130 6350 6350 6350 6350 0
236 20250325 152600 57211130 6350 6350 6350 6350 0
237 20250325 152500 57211130 6350 6350 6350 6350 0
238 20250325 152400 57211130 6350 6350 6350 6350 0
239 20250325 152300 57211130 6350 6350 6350 6350 0
240 20250325 152200 57211130 6350 6350 6350 6350 0
241 20250325 152100 57211130 6350 6350 6350 6350 0
242 20250325 152000 57211130 6350 6350 6350 6350 0
243 20250325 151900 57211130 6350 6350 6350 6350 0
244 20250325 151800 57211130 6350 6350 6350 6350 0
245 20250325 151700 57211130 6350 6350 6350 6350 0
246 20250325 151600 57211130 6350 6350 6350 6350 0
247 20250325 151500 57211130 6350 6350 6350 6350 0
248 20250325 151400 57211130 6350 6350 6350 6350 0
249 20250325 151300 57211130 6350 6350 6350 6350 0
250 20250325 151200 57211130 6350 6350 6350 6350 0
251 20250325 151100 57211130 6350 6350 6350 6350 0
252 20250325 151000 57211130 6350 6350 6350 6350 0
253 20250325 150900 57211130 6350 6350 6350 6350 0
254 20250325 150800 57211130 6350 6350 6350 6350 0
255 20250325 150700 57211130 6350 6350 6350 6350 0
256 20250325 150600 57211130 6350 6350 6350 6350 0
257 20250325 150500 57211130 6350 6350 6350 6350 0
258 20250325 150400 57211130 6350 6350 6350 6350 0
259 20250325 150300 57211130 6350 6350 6350 6350 0
260 20250325 150200 57211130 6350 6350 6350 6350 0
261 20250325 150100 57211130 6350 6350 6350 6350 0
262 20250325 150000 57211130 6350 6350 6350 6350 0
263 20250325 145900 57211130 6350 6350 6350 6350 0
264 20250325 145800 57211130 6350 6350 6350 6350 1
265 20250325 145700 57204780 6310 6310 6310 6310 35
266 20250325 145600 56983930 6310 6310 6310 6310 3
267 20250325 145500 56965000 6310 6320 6320 6310 150
268 20250325 145400 56018490 6320 6320 6320 6320 120
269 20250325 145300 55260090 6350 6350 6350 6350 0
270 20250325 145200 55260090 6350 6350 6350 6350 0
271 20250325 145100 55260090 6350 6350 6350 6350 0
272 20250325 145000 55260090 6350 6350 6350 6350 0
273 20250325 144900 55260090 6350 6350 6350 6350 0
274 20250325 144800 55260090 6350 6350 6350 6350 0
275 20250325 144700 55260090 6350 6350 6350 6350 0
276 20250325 144600 55260090 6350 6350 6350 6350 0
277 20250325 144500 55260090 6350 6350 6350 6350 0
278 20250325 144400 55260090 6350 6350 6350 6350 0
279 20250325 144300 55260090 6350 6350 6350 6350 1
280 20250325 144200 55253740 6320 6320 6320 6320 0
281 20250325 144100 55253740 6320 6320 6320 6320 0
282 20250325 144000 55253740 6320 6320 6320 6320 30
283 20250325 143900 55064140 6350 6350 6350 6350 50
284 20250325 143800 54746640 6360 6360 6360 6360 0
285 20250325 143700 54746640 6360 6360 6360 6360 0
286 20250325 143600 54746640 6360 6360 6360 6360 0
287 20250325 143500 54746640 6360 6360 6360 6360 0
288 20250325 143400 54746640 6360 6360 6360 6360 0
289 20250325 143300 54746640 6360 6360 6360 6360 0
290 20250325 143200 54746640 6360 6360 6360 6360 0
291 20250325 143100 54746640 6360 6360 6360 6360 0
292 20250325 143000 54746640 6360 6360 6360 6360 0
293 20250325 142900 54746640 6360 6360 6360 6360 0
294 20250325 142800 54746640 6360 6360 6360 6360 0
295 20250325 142700 54746640 6360 6360 6360 6360 1
296 20250325 142600 54740280 6360 6360 6360 6360 0
297 20250325 142500 54740280 6360 6360 6360 6360 0
298 20250325 142400 54740280 6360 6360 6360 6360 0
299 20250325 142300 54740280 6360 6360 6360 6360 0
300 20250325 142200 54740280 6360 6360 6360 6360 0
301 20250325 142100 54740280 6360 6360 6360 6360 0
302 20250325 142000 54740280 6360 6360 6360 6360 0
303 20250325 141900 54740280 6360 6360 6360 6360 0
304 20250325 141800 54740280 6360 6360 6360 6360 0
305 20250325 141700 54740280 6360 6360 6360 6360 0
306 20250325 141600 54740280 6360 6360 6360 6360 0
307 20250325 141500 54740280 6360 6360 6360 6360 0
308 20250325 141400 54740280 6360 6350 6360 6350 4
309 20250325 141300 54714870 6370 6370 6370 6370 0
310 20250325 141200 54714870 6370 6370 6370 6370 0
311 20250325 141100 54714870 6370 6370 6370 6370 0
312 20250325 141000 54714870 6370 6370 6370 6370 0
313 20250325 140900 54714870 6370 6370 6370 6370 0
314 20250325 140800 54714870 6370 6370 6370 6370 0
315 20250325 140700 54714870 6370 6370 6370 6370 0
316 20250325 140600 54714870 6370 6370 6370 6370 0
317 20250325 140500 54714870 6370 6370 6370 6370 0
318 20250325 140400 54714870 6370 6370 6370 6370 0
319 20250325 140300 54714870 6370 6370 6370 6370 0
320 20250325 140200 54714870 6370 6370 6370 6370 0
321 20250325 140100 54714870 6370 6370 6370 6370 0
322 20250325 140000 54714870 6370 6370 6370 6370 0
323 20250325 135900 54714870 6370 6370 6370 6370 0
324 20250325 135800 54714870 6370 6370 6370 6370 0
325 20250325 135700 54714870 6370 6370 6370 6370 0
326 20250325 135600 54714870 6370 6370 6370 6370 0
327 20250325 135500 54714870 6370 6370 6370 6370 0
328 20250325 135400 54714870 6370 6370 6370 6370 0
329 20250325 135300 54714870 6370 6370 6370 6370 0
330 20250325 135200 54714870 6370 6360 6370 6360 9
331 20250325 135100 54657620 6320 6320 6320 6320 1390
332 20250325 135000 45872820 6320 6320 6320 6320 500
333 20250325 134900 42712820 6330 6330 6330 6330 178
334 20250325 134800 41586080 6330 6330 6330 6330 5
335 20250325 134700 41554430 6360 6330 6360 6330 11
336 20250325 134600 41484770 6330 6330 6330 6330 0
337 20250325 134500 41484770 6330 6330 6330 6330 30
338 20250325 134400 41294870 6360 6360 6360 6360 0
339 20250325 134300 41294870 6360 6360 6360 6360 0
340 20250325 134200 41294870 6360 6360 6360 6360 0
341 20250325 134100 41294870 6360 6360 6360 6360 0
342 20250325 134000 41294870 6360 6360 6360 6360 1
343 20250325 133900 41288510 6330 6330 6330 6330 51
344 20250325 133800 40965680 6380 6380 6380 6380 0
345 20250325 133700 40965680 6380 6380 6380 6380 0
346 20250325 133600 40965680 6380 6380 6380 6380 0
347 20250325 133500 40965680 6380 6380 6380 6380 0
348 20250325 133400 40965680 6380 6380 6380 6380 0
349 20250325 133300 40965680 6380 6380 6380 6380 0
350 20250325 133200 40965680 6380 6380 6380 6380 0
351 20250325 133100 40965680 6380 6380 6380 6380 0
352 20250325 133000 40965680 6380 6380 6380 6380 0
353 20250325 132900 40965680 6380 6380 6380 6380 0
354 20250325 132800 40965680 6380 6380 6380 6380 0
355 20250325 132700 40965680 6380 6380 6380 6380 0
356 20250325 132600 40965680 6380 6380 6380 6380 0
357 20250325 132500 40965680 6380 6380 6380 6380 0
358 20250325 132400 40965680 6380 6380 6380 6380 0
359 20250325 132300 40965680 6380 6380 6380 6380 0
360 20250325 132200 40965680 6380 6380 6380 6380 0
361 20250325 132100 40965680 6380 6380 6380 6380 0
362 20250325 132000 40965680 6380 6380 6380 6380 0
363 20250325 131900 40965680 6380 6380 6380 6380 0
364 20250325 131800 40965680 6380 6380 6380 6380 0
365 20250325 131700 40965680 6380 6380 6380 6380 0
366 20250325 131600 40965680 6380 6380 6380 6380 0
367 20250325 131500 40965680 6380 6380 6380 6380 0
368 20250325 131400 40965680 6380 6380 6380 6380 0
369 20250325 131300 40965680 6380 6380 6380 6380 0
370 20250325 131200 40965680 6380 6380 6380 6380 0
371 20250325 131100 40965680 6380 6380 6380 6380 0
372 20250325 131000 40965680 6380 6380 6380 6380 0
373 20250325 130900 40965680 6380 6380 6380 6380 0
374 20250325 130800 40965680 6380 6380 6380 6380 0
375 20250325 130700 40965680 6380 6380 6380 6380 0
376 20250325 130600 40965680 6380 6380 6380 6380 0
377 20250325 130500 40965680 6380 6380 6380 6380 0
378 20250325 130400 40965680 6380 6380 6380 6380 0
379 20250325 130300 40965680 6380 6380 6380 6380 0
380 20250325 130200 40965680 6380 6380 6380 6380 0
381 20250325 130100 40965680 6380 6380 6380 6380 0
382 20250325 130000 40965680 6380 6380 6380 6380 0
383 20250325 125900 40965680 6380 6380 6380 6380 0
384 20250325 125800 40965680 6380 6380 6380 6380 0
385 20250325 125700 40965680 6380 6380 6380 6380 0
386 20250325 125600 40965680 6380 6380 6380 6380 0
387 20250325 125500 40965680 6380 6380 6380 6380 0
388 20250325 125400 40965680 6380 6380 6380 6380 0
389 20250325 125300 40965680 6380 6380 6380 6380 0
390 20250325 125200 40965680 6380 6380 6380 6380 0
391 20250325 125100 40965680 6380 6380 6380 6380 0
392 20250325 125000 40965680 6380 6380 6380 6380 0
393 20250325 124900 40965680 6380 6380 6380 6380 0
394 20250325 124800 40965680 6380 6380 6380 6380 0
395 20250325 124700 40965680 6380 6380 6380 6380 0
396 20250325 124600 40965680 6380 6380 6380 6380 0
397 20250325 124500 40965680 6380 6380 6380 6380 0
398 20250325 124400 40965680 6380 6380 6380 6380 0
399 20250325 124300 40965680 6380 6380 6380 6380 0
400 20250325 124200 40965680 6380 6380 6380 6380 0
401 20250325 124100 40965680 6380 6380 6380 6380 0
402 20250325 124000 40965680 6380 6380 6380 6380 0
403 20250325 123900 40965680 6380 6380 6380 6380 0
404 20250325 123800 40965680 6380 6380 6380 6380 0
405 20250325 123700 40965680 6380 6380 6380 6380 0
406 20250325 123600 40965680 6380 6380 6380 6380 0
407 20250325 123500 40965680 6380 6380 6380 6380 0
408 20250325 123400 40965680 6380 6380 6380 6380 0
409 20250325 123300 40965680 6380 6380 6380 6380 0
410 20250325 123200 40965680 6380 6380 6380 6380 0
411 20250325 123100 40965680 6380 6380 6380 6380 0
412 20250325 123000 40965680 6380 6380 6380 6380 0
413 20250325 122900 40965680 6380 6380 6380 6380 1
414 20250325 122800 40959300 6380 6380 6380 6380 30
415 20250325 122700 40767900 6330 6330 6330 6330 0
416 20250325 122600 40767900 6330 6330 6330 6330 0
417 20250325 122500 40767900 6330 6330 6330 6330 0
418 20250325 122400 40767900 6330 6370 6370 6330 176
419 20250325 122300 39652610 6370 6370 6370 6370 0
420 20250325 122200 39652610 6370 6370 6370 6370 0
421 20250325 122100 39652610 6370 6370 6370 6370 0
422 20250325 122000 39652610 6370 6370 6370 6370 0
423 20250325 121900 39652610 6370 6370 6370 6370 0
424 20250325 121800 39652610 6370 6370 6370 6370 0
425 20250325 121700 39652610 6370 6370 6370 6370 0
426 20250325 121600 39652610 6370 6370 6370 6370 1
427 20250325 121500 39646240 6340 6340 6340 6340 0
428 20250325 121400 39646240 6340 6360 6360 6340 159
429 20250325 121300 38636430 6360 6360 6360 6360 0
430 20250325 121200 38636430 6360 6360 6360 6360 0
431 20250325 121100 38636430 6360 6360 6360 6360 0
432 20250325 121000 38636430 6360 6360 6360 6360 0
433 20250325 120900 38636430 6360 6360 6360 6360 0
434 20250325 120800 38636430 6360 6360 6360 6360 0
435 20250325 120700 38636430 6360 6360 6360 6360 0
436 20250325 120600 38636430 6360 6360 6360 6360 0
437 20250325 120500 38636430 6360 6360 6360 6360 0
438 20250325 120400 38636430 6360 6360 6360 6360 0
439 20250325 120300 38636430 6360 6360 6360 6360 0
440 20250325 120200 38636430 6360 6360 6360 6360 0
441 20250325 120100 38636430 6360 6360 6360 6360 0
442 20250325 120000 38636430 6360 6360 6360 6360 0
443 20250325 115900 38636430 6360 6360 6360 6360 0
444 20250325 115800 38636430 6360 6360 6360 6360 0
445 20250325 115700 38636430 6360 6360 6360 6360 0
446 20250325 115600 38636430 6360 6360 6360 6360 2
447 20250325 115500 38623710 6360 6360 6360 6360 0
448 20250325 115400 38623710 6360 6380 6390 6360 109
449 20250325 115300 37930270 6390 6390 6390 6390 0
450 20250325 115200 37930270 6390 6390 6390 6390 1
451 20250325 115100 37923880 6360 6360 6360 6360 0
452 20250325 115000 37923880 6360 6370 6370 6360 192
453 20250325 114900 36702240 6390 6390 6390 6390 0
454 20250325 114800 36702240 6390 6390 6390 6390 0
455 20250325 114700 36702240 6390 6390 6390 6390 0
456 20250325 114600 36702240 6390 6390 6390 6390 0
457 20250325 114500 36702240 6390 6390 6390 6390 0
458 20250325 114400 36702240 6390 6390 6390 6390 0
459 20250325 114300 36702240 6390 6390 6390 6390 0
460 20250325 114200 36702240 6390 6390 6390 6390 0
461 20250325 114100 36702240 6390 6390 6390 6390 0
462 20250325 114000 36702240 6390 6390 6390 6390 0
463 20250325 113900 36702240 6390 6390 6390 6390 0
464 20250325 113800 36702240 6390 6390 6390 6390 0
465 20250325 113700 36702240 6390 6390 6390 6390 0
466 20250325 113600 36702240 6390 6390 6390 6390 0
467 20250325 113500 36702240 6390 6390 6390 6390 0
468 20250325 113400 36702240 6390 6390 6390 6390 0
469 20250325 113300 36702240 6390 6390 6390 6390 0
470 20250325 113200 36702240 6390 6390 6390 6390 0
471 20250325 113100 36702240 6390 6390 6390 6390 0
472 20250325 113000 36702240 6390 6390 6390 6390 0
473 20250325 112900 36702240 6390 6390 6390 6390 0
474 20250325 112800 36702240 6390 6390 6390 6390 0
475 20250325 112700 36702240 6390 6390 6390 6390 0
476 20250325 112600 36702240 6390 6390 6390 6390 0
477 20250325 112500 36702240 6390 6390 6390 6390 0
478 20250325 112400 36702240 6390 6390 6390 6390 1
479 20250325 112300 36695850 6370 6370 6370 6370 5
480 20250325 112200 36664000 6390 6390 6390 6390 0
481 20250325 112100 36664000 6390 6390 6390 6390 0
482 20250325 112000 36664000 6390 6390 6390 6390 0
483 20250325 111900 36664000 6390 6390 6390 6390 0
484 20250325 111800 36664000 6390 6390 6390 6390 0
485 20250325 111700 36664000 6390 6390 6390 6390 0
486 20250325 111600 36664000 6390 6390 6390 6390 0
487 20250325 111500 36664000 6390 6390 6390 6390 0
488 20250325 111400 36664000 6390 6390 6390 6390 0
489 20250325 111300 36664000 6390 6390 6390 6390 0
490 20250325 111200 36664000 6390 6390 6390 6390 0
491 20250325 111100 36664000 6390 6390 6390 6390 0
492 20250325 111000 36664000 6390 6390 6390 6390 0
493 20250325 110900 36664000 6390 6390 6390 6390 0
494 20250325 110800 36664000 6390 6390 6390 6390 0
495 20250325 110700 36664000 6390 6390 6390 6390 1
496 20250325 110600 36657610 6390 6390 6390 6390 0
497 20250325 110500 36657610 6390 6390 6390 6390 0
498 20250325 110400 36657610 6390 6390 6390 6390 0
499 20250325 110300 36657610 6390 6390 6390 6390 0
500 20250325 110200 36657610 6390 6390 6390 6390 0
501 20250325 110100 36657610 6390 6390 6390 6390 0
502 20250325 110000 36657610 6390 6390 6390 6390 0
503 20250325 105900 36657610 6390 6390 6390 6390 0
504 20250325 105800 36657610 6390 6390 6390 6390 1
505 20250325 105700 36651220 6370 6370 6370 6370 60
506 20250325 105600 36269020 6390 6390 6390 6390 8
507 20250325 105500 36217900 6390 6390 6390 6390 0
508 20250325 105400 36217900 6390 6390 6390 6390 0
509 20250325 105300 36217900 6390 6380 6390 6380 358
510 20250325 105200 33933850 6390 6390 6390 6390 0
511 20250325 105100 33933850 6390 6390 6390 6390 0
512 20250325 105000 33933850 6390 6390 6390 6390 0
513 20250325 104900 33933850 6390 6390 6390 6390 0
514 20250325 104800 33933850 6390 6390 6390 6390 0
515 20250325 104700 33933850 6390 6390 6390 6390 20
516 20250325 104600 33806050 6390 6390 6390 6390 0
517 20250325 104500 33806050 6390 6390 6390 6390 0
518 20250325 104400 33806050 6390 6390 6390 6390 0
519 20250325 104300 33806050 6390 6390 6390 6390 0
520 20250325 104200 33806050 6390 6390 6390 6390 0
521 20250325 104100 33806050 6390 6390 6390 6390 0
522 20250325 104000 33806050 6390 6390 6390 6390 0
523 20250325 103900 33806050 6390 6390 6390 6390 0
524 20250325 103800 33806050 6390 6390 6390 6390 0
525 20250325 103700 33806050 6390 6390 6390 6390 0
526 20250325 103600 33806050 6390 6390 6390 6390 0
527 20250325 103500 33806050 6390 6390 6390 6390 0
528 20250325 103400 33806050 6390 6390 6390 6390 0
529 20250325 103300 33806050 6390 6390 6390 6390 10
530 20250325 103200 33742150 6390 6390 6390 6390 0
531 20250325 103100 33742150 6390 6390 6390 6390 0
532 20250325 103000 33742150 6390 6390 6390 6390 0
533 20250325 102900 33742150 6390 6390 6390 6390 8
534 20250325 102800 33691030 6390 6390 6390 6390 0
535 20250325 102700 33691030 6390 6390 6390 6390 0
536 20250325 102600 33691030 6390 6390 6390 6390 31
537 20250325 102500 33492940 6400 6400 6400 6400 0
538 20250325 102400 33492940 6400 6400 6400 6400 0
539 20250325 102300 33492940 6400 6400 6400 6400 0
540 20250325 102200 33492940 6400 6390 6400 6390 29
541 20250325 102100 33307620 6400 6420 6420 6400 53
542 20250325 102000 32968400 6420 6410 6420 6410 20
543 20250325 101900 32840190 6400 6400 6400 6400 16
544 20250325 101800 32737790 6410 6410 6410 6410 0
545 20250325 101700 32737790 6410 6410 6410 6410 2
546 20250325 101600 32724970 6410 6410 6410 6410 0
547 20250325 101500 32724970 6410 6410 6410 6410 0
548 20250325 101400 32724970 6410 6410 6410 6410 12
549 20250325 101300 32648050 6400 6400 6400 6400 4
550 20250325 101200 32622450 6400 6400 6400 6400 0
551 20250325 101100 32622450 6400 6400 6400 6400 0
552 20250325 101000 32622450 6400 6400 6400 6400 25
553 20250325 100900 32462450 6420 6420 6420 6420 0
554 20250325 100800 32462450 6420 6420 6420 6420 12
555 20250325 100700 32385410 6420 6410 6420 6410 8
556 20250325 100600 32334070 6400 6400 6400 6400 0
557 20250325 100500 32334070 6400 6390 6400 6390 782
558 20250325 100400 27335800 6390 6380 6390 6380 304
559 20250325 100300 25396240 6380 6360 6380 6360 495
560 20250325 100200 22240350 6360 6360 6360 6360 0
561 20250325 100100 22240350 6360 6360 6360 6360 72
562 20250325 100000 21782430 6380 6380 6380 6380 0
563 20250325 095900 21782430 6380 6380 6380 6380 0
564 20250325 095800 21782430 6380 6370 6380 6370 50
565 20250325 095700 21463920 6370 6370 6370 6370 0
566 20250325 095600 21463920 6370 6370 6370 6370 0
567 20250325 095500 21463920 6370 6370 6370 6370 1
568 20250325 095400 21457550 6370 6370 6370 6370 0
569 20250325 095300 21457550 6370 6370 6370 6370 0
570 20250325 095200 21457550 6370 6370 6370 6370 0
571 20250325 095100 21457550 6370 6360 6370 6360 40
572 20250325 095000 21203100 6360 6360 6360 6360 47
573 20250325 094900 20904180 6350 6350 6350 6350 0
574 20250325 094800 20904180 6350 6350 6350 6350 71
575 20250325 094700 20453330 6350 6350 6350 6350 881
576 20250325 094600 14858980 6350 6350 6350 6350 5
577 20250325 094500 14827230 6350 6350 6350 6350 25
578 20250325 094400 14668480 6330 6330 6330 6330 732
579 20250325 094300 10034920 6330 6330 6330 6330 0
580 20250325 094200 10034920 6330 6330 6330 6330 1
581 20250325 094100 10028590 6330 6330 6330 6330 0
582 20250325 094000 10028590 6330 6330 6330 6330 0
583 20250325 093900 10028590 6330 6330 6330 6330 0
584 20250325 093800 10028590 6330 6330 6330 6330 0
585 20250325 093700 10028590 6330 6330 6330 6330 0
586 20250325 093600 10028590 6330 6330 6330 6330 0
587 20250325 093500 10028590 6330 6330 6330 6330 0
588 20250325 093400 10028590 6330 6330 6330 6330 12
589 20250325 093300 9952630 6330 6350 6350 6330 278
590 20250325 093200 8192430 6350 6350 6350 6350 56
591 20250325 093100 7836830 6350 6350 6350 6350 10
592 20250325 093000 7773330 6340 6340 6340 6340 0
593 20250325 092900 7773330 6340 6340 6340 6340 0
594 20250325 092800 7773330 6340 6340 6340 6340 252
595 20250325 092700 6175650 6360 6360 6360 6360 0
596 20250325 092600 6175650 6360 6360 6360 6360 0
597 20250325 092500 6175650 6360 6360 6360 6360 0
598 20250325 092400 6175650 6360 6360 6360 6360 2
599 20250325 092300 6162930 6360 6360 6360 6350 173
600 20250325 092200 5064210 6370 6370 6370 6370 0
601 20250325 092100 5064210 6370 6350 6370 6350 29
602 20250325 092000 4879560 6350 6350 6350 6350 0
603 20250325 091900 4879560 6350 6350 6350 6350 5
604 20250325 091800 4847810 6350 6340 6350 6340 295
605 20250325 091700 2974690 6340 6340 6340 6340 2
606 20250325 091600 2962010 6340 6350 6360 6340 13
607 20250325 091500 2879460 6370 6360 6370 6360 45
608 20250325 091400 2592820 6310 6310 6310 6310 0
609 20250325 091300 2592820 6310 6310 6310 6310 0
610 20250325 091200 2592820 6310 6310 6310 6310 143
611 20250325 091100 1690490 6310 6340 6340 6310 58
612 20250325 091000 1322800 6340 6340 6340 6340 39
613 20250325 090900 1075540 6370 6370 6370 6370 0
614 20250325 090800 1075540 6370 6370 6370 6370 0
615 20250325 090700 1075540 6370 6370 6370 6370 0
616 20250325 090600 1075540 6370 6370 6370 6370 1
617 20250325 090500 1069170 6340 6340 6340 6340 17
618 20250325 090400 961390 6370 6370 6370 6370 0
619 20250325 090300 961390 6370 6370 6370 6370 0
620 20250325 090200 961390 6370 6350 6370 6350 25
621 20250325 090100 802620 6370 6370 6370 6370 0
622 20250325 090000 802620 6370 6370 6370 6370 126

622
036670/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,192000,170166955,6280,6280,6280,6280,138
20250326,191900,170166955,6280,6280,6280,6280,0
20250326,191800,170166955,6280,6280,6280,6280,0
20250326,191700,170166955,6280,6280,6280,6280,0
20250326,191600,170166955,6280,6280,6280,6280,0
20250326,191500,170166955,6280,6280,6280,6280,0
20250326,191400,170166955,6280,6280,6280,6280,0
20250326,191300,170166955,6280,6280,6280,6280,0
20250326,191200,170166955,6280,6280,6280,6280,0
20250326,191100,170166955,6280,6280,6280,6280,0
20250326,191000,170166955,6280,6280,6280,6280,0
20250326,190900,170166955,6280,6280,6280,6280,0
20250326,190800,170166955,6280,6280,6280,6280,0
20250326,190700,170166955,6280,6280,6280,6280,0
20250326,190600,170166955,6280,6280,6280,6280,0
20250326,190500,170166955,6280,6280,6280,6280,0
20250326,190400,170166955,6280,6280,6280,6280,0
20250326,190300,170166955,6280,6280,6280,6280,0
20250326,190200,170166955,6280,6280,6280,6280,0
20250326,190100,170166955,6280,6280,6280,6280,0
20250326,190000,170166955,6280,6280,6280,6280,0
20250326,185900,170166955,6280,6280,6280,6280,0
20250326,185800,170166955,6280,6280,6280,6280,0
20250326,185700,170166955,6280,6280,6280,6280,0
20250326,185600,170166955,6280,6280,6280,6280,0
20250326,185500,170166955,6280,6280,6280,6280,0
20250326,185400,170166955,6280,6280,6280,6280,0
20250326,185300,170166955,6280,6280,6280,6280,0
20250326,185200,170166955,6280,6280,6280,6280,0
20250326,185100,170166955,6280,6280,6280,6280,0
20250326,185000,170166955,6280,6280,6280,6280,138
20250326,184900,170166955,6280,6280,6280,6280,0
20250326,184800,170166955,6280,6280,6280,6280,0
20250326,184700,170166955,6280,6280,6280,6280,0
20250326,184600,170166955,6280,6280,6280,6280,0
20250326,184500,170166955,6280,6280,6280,6280,0
20250326,184400,170166955,6280,6280,6280,6280,0
20250326,184300,170166955,6280,6280,6280,6280,0
20250326,184200,170166955,6280,6280,6280,6280,0
20250326,184100,170166955,6280,6280,6280,6280,0
20250326,184000,170166955,6280,6280,6280,6280,0
20250326,183900,170166955,6280,6280,6280,6280,0
20250326,183800,170166955,6280,6280,6280,6280,0
20250326,183700,170166955,6280,6280,6280,6280,0
20250326,183600,170166955,6280,6280,6280,6280,0
20250326,183500,170166955,6280,6280,6280,6280,0
20250326,183400,170166955,6280,6280,6280,6280,0
20250326,183300,170166955,6280,6280,6280,6280,0
20250326,183200,170166955,6280,6280,6280,6280,0
20250326,183100,170166955,6280,6280,6280,6280,0
20250326,183000,170166955,6280,6280,6280,6280,0
20250326,182900,170166955,6280,6280,6280,6280,0
20250326,182800,170166955,6280,6280,6280,6280,0
20250326,182700,170166955,6280,6280,6280,6280,0
20250326,182600,170166955,6280,6280,6280,6280,0
20250326,182500,170166955,6280,6280,6280,6280,0
20250326,182400,170166955,6280,6280,6280,6280,0
20250326,182300,170166955,6280,6280,6280,6280,0
20250326,182200,170166955,6280,6280,6280,6280,0
20250326,182100,170166955,6280,6280,6280,6280,0
20250326,182000,170166955,6280,6280,6280,6280,138
20250326,181900,170166955,6280,6280,6280,6280,0
20250326,181800,170166955,6280,6280,6280,6280,0
20250326,181700,170166955,6280,6280,6280,6280,0
20250326,181600,170166955,6280,6280,6280,6280,0
20250326,181500,170166955,6280,6280,6280,6280,0
20250326,181400,170166955,6280,6280,6280,6280,0
20250326,181300,170166955,6280,6280,6280,6280,0
20250326,181200,170166955,6280,6280,6280,6280,0
20250326,181100,170166955,6280,6280,6280,6280,0
20250326,181000,170166955,6280,6280,6280,6280,0
20250326,180900,170166955,6280,6280,6280,6280,0
20250326,180800,170166955,6280,6280,6280,6280,0
20250326,180700,170166955,6280,6280,6280,6280,0
20250326,180600,170166955,6280,6280,6280,6280,0
20250326,180500,170166955,6280,6280,6280,6280,0
20250326,180400,170166955,6280,6280,6280,6280,0
20250326,180300,170166955,6280,6280,6280,6280,0
20250326,180200,170166955,6280,6280,6280,6280,0
20250326,180100,170166955,6280,6280,6280,6280,0
20250326,180000,170166955,6280,6280,6280,6280,0
20250326,175900,170166955,6280,6280,6280,6280,0
20250326,175800,170166955,6280,6280,6280,6280,0
20250326,175700,170166955,6280,6280,6280,6280,0
20250326,175600,170166955,6280,6280,6280,6280,0
20250326,175500,170166955,6280,6280,6280,6280,0
20250326,175400,170166955,6280,6280,6280,6280,0
20250326,175300,170166955,6280,6280,6280,6280,0
20250326,175200,170166955,6280,6280,6280,6280,0
20250326,175100,170166955,6280,6280,6280,6280,0
20250326,175000,170166955,6280,6280,6280,6280,138
20250326,174900,170166955,6280,6280,6280,6280,0
20250326,174800,170166955,6280,6280,6280,6280,0
20250326,174700,170166955,6280,6280,6280,6280,0
20250326,174600,170166955,6280,6280,6280,6280,0
20250326,174500,170166955,6280,6280,6280,6280,0
20250326,174400,170166955,6280,6280,6280,6280,0
20250326,174300,170166955,6280,6280,6280,6280,0
20250326,174200,170166955,6280,6280,6280,6280,0
20250326,174100,170166955,6280,6280,6280,6280,0
20250326,174000,170166955,6280,6280,6280,6280,0
20250326,173900,170166955,6280,6280,6280,6280,0
20250326,173800,170166955,6280,6280,6280,6280,0
20250326,173700,170166955,6280,6280,6280,6280,0
20250326,173600,170166955,6280,6280,6280,6280,0
20250326,173500,170166955,6280,6280,6280,6280,0
20250326,173400,170166955,6280,6280,6280,6280,0
20250326,173300,170166955,6280,6280,6280,6280,0
20250326,173200,170166955,6280,6280,6280,6280,0
20250326,173100,170166955,6280,6280,6280,6280,0
20250326,173000,170166955,6280,6280,6280,6280,0
20250326,172900,170166955,6280,6280,6280,6280,0
20250326,172800,170166955,6280,6280,6280,6280,0
20250326,172700,170166955,6280,6280,6280,6280,0
20250326,172600,170166955,6280,6280,6280,6280,0
20250326,172500,170166955,6280,6280,6280,6280,0
20250326,172400,170166955,6280,6280,6280,6280,0
20250326,172300,170166955,6280,6280,6280,6280,0
20250326,172200,170166955,6280,6280,6280,6280,0
20250326,172100,170166955,6280,6280,6280,6280,0
20250326,172000,170166955,6280,6280,6280,6280,138
20250326,171900,170166955,6280,6280,6280,6280,0
20250326,171800,170166955,6280,6280,6280,6280,0
20250326,171700,170166955,6280,6280,6280,6280,0
20250326,171600,170166955,6280,6280,6280,6280,0
20250326,171500,170166955,6280,6280,6280,6280,0
20250326,171400,170166955,6280,6280,6280,6280,0
20250326,171300,170166955,6280,6280,6280,6280,0
20250326,171200,170166955,6280,6280,6280,6280,0
20250326,171100,170166955,6280,6280,6280,6280,0
20250326,171000,170166955,6280,6280,6280,6280,0
20250326,170900,170166955,6280,6280,6280,6280,0
20250326,170800,170166955,6280,6280,6280,6280,0
20250326,170700,170166955,6280,6280,6280,6280,0
20250326,170600,170166955,6280,6280,6280,6280,0
20250326,170500,170166955,6280,6280,6280,6280,0
20250326,170400,170166955,6280,6280,6280,6280,0
20250326,170300,170166955,6280,6280,6280,6280,0
20250326,170200,170166955,6280,6280,6280,6280,0
20250326,170100,170166955,6280,6280,6280,6280,0
20250326,170000,170166955,6280,6280,6280,6280,0
20250326,165900,170166955,6280,6280,6280,6280,0
20250326,165800,170166955,6280,6280,6280,6280,0
20250326,165700,170166955,6280,6280,6280,6280,0
20250326,165600,170166955,6280,6280,6280,6280,0
20250326,165500,170166955,6280,6280,6280,6280,0
20250326,165400,170166955,6280,6280,6280,6280,0
20250326,165300,170166955,6280,6280,6280,6280,0
20250326,165200,170166955,6280,6280,6280,6280,0
20250326,165100,170166955,6280,6280,6280,6280,0
20250326,165000,170166955,6280,6280,6280,6280,138
20250326,164900,170166955,6280,6280,6280,6280,0
20250326,164800,170166955,6280,6280,6280,6280,0
20250326,164700,170166955,6280,6280,6280,6280,0
20250326,164600,170166955,6280,6280,6280,6280,0
20250326,164500,170166955,6280,6280,6280,6280,0
20250326,164400,170166955,6280,6280,6280,6280,0
20250326,164300,170166955,6280,6280,6280,6280,0
20250326,164200,170166955,6280,6280,6280,6280,0
20250326,164100,170166955,6280,6280,6280,6280,0
20250326,164000,170166955,6280,6280,6280,6280,0
20250326,163900,170166955,6280,6280,6280,6280,0
20250326,163800,170166955,6280,6280,6280,6280,0
20250326,163700,170166955,6280,6280,6280,6280,0
20250326,163600,170166955,6280,6280,6280,6280,0
20250326,163500,170166955,6280,6280,6280,6280,0
20250326,163400,170166955,6280,6280,6280,6280,0
20250326,163300,170166955,6280,6280,6280,6280,0
20250326,163200,170166955,6280,6280,6280,6280,0
20250326,163100,170166955,6280,6280,6280,6280,0
20250326,163000,170166955,6280,6280,6280,6280,0
20250326,162900,170166955,6280,6280,6280,6280,0
20250326,162800,170166955,6280,6280,6280,6280,0
20250326,162700,170166955,6280,6280,6280,6280,0
20250326,162600,170166955,6280,6280,6280,6280,0
20250326,162500,170166955,6280,6280,6280,6280,0
20250326,162400,170166955,6280,6280,6280,6280,0
20250326,162300,170166955,6280,6280,6280,6280,0
20250326,162200,170166955,6280,6280,6280,6280,0
20250326,162100,170166955,6280,6280,6280,6280,0
20250326,162000,170166955,6280,6280,6280,6280,138
20250326,161900,170166955,6280,6280,6280,6280,0
20250326,161800,170166955,6280,6280,6280,6280,0
20250326,161700,170166955,6280,6280,6280,6280,0
20250326,161600,170166955,6280,6280,6280,6280,0
20250326,161500,170166955,6280,6280,6280,6280,0
20250326,161400,170166955,6280,6280,6280,6280,0
20250326,161300,170166955,6280,6280,6280,6280,0
20250326,161200,170166955,6280,6280,6280,6280,0
20250326,161100,170166955,6280,6280,6280,6280,0
20250326,161000,170166955,6280,6280,6280,6280,0
20250326,160900,170166955,6280,6280,6280,6280,0
20250326,160800,170166955,6280,6280,6280,6280,0
20250326,160700,170166955,6280,6280,6280,6280,0
20250326,160600,170166955,6280,6280,6280,6280,0
20250326,160500,170166955,6280,6280,6280,6280,0
20250326,160400,170166955,6280,6280,6280,6280,0
20250326,160300,170166955,6280,6280,6280,6280,0
20250326,160200,170166955,6280,6280,6280,6280,0
20250326,160100,170166955,6280,6280,6280,6280,0
20250326,160000,170166955,6280,6280,6280,6280,0
20250326,155900,170166955,6280,6280,6280,6280,0
20250326,155800,170166955,6280,6280,6280,6280,0
20250326,155700,170166955,6280,6280,6280,6280,0
20250326,155600,170166955,6280,6280,6280,6280,0
20250326,155500,170166955,6280,6280,6280,6280,0
20250326,155400,170166955,6280,6280,6280,6280,0
20250326,155300,170166955,6280,6280,6280,6280,0
20250326,155200,170166955,6280,6280,6280,6280,0
20250326,155100,170166955,6280,6280,6280,6280,0
20250326,155000,170166955,6280,6280,6280,6280,138
20250326,154900,170166955,6280,6280,6280,6280,0
20250326,154800,170166955,6280,6280,6280,6280,0
20250326,154700,170166955,6280,6280,6280,6280,0
20250326,154600,170166955,6280,6280,6280,6280,0
20250326,154500,170166955,6280,6280,6280,6280,0
20250326,154400,170166955,6280,6280,6280,6280,0
20250326,154300,170166955,6280,6280,6280,6280,0
20250326,154200,170166955,6280,6280,6280,6280,0
20250326,154100,170166955,6280,6280,6280,6280,0
20250326,154000,170166955,6280,6280,6280,6280,0
20250326,153900,170166955,6280,6280,6280,6280,0
20250326,153800,170166955,6280,6280,6280,6280,0
20250326,153700,170166955,6280,6280,6280,6280,0
20250326,153600,170166955,6280,6280,6280,6280,0
20250326,153500,170166955,6280,6280,6280,6280,0
20250326,153400,170166955,6280,6280,6280,6280,0
20250326,153300,170166955,6280,6280,6280,6280,0
20250326,153200,170166955,6280,6280,6280,6280,0
20250326,153100,170166955,6280,6280,6280,6280,0
20250326,153000,170166955,6280,6280,6280,6280,138
20250326,152900,169300315,6240,6240,6240,6240,0
20250326,152800,169300315,6240,6240,6240,6240,0
20250326,152700,169300315,6240,6240,6240,6240,0
20250326,152600,169300315,6240,6240,6240,6240,0
20250326,152500,169300315,6240,6240,6240,6240,0
20250326,152400,169300315,6240,6240,6240,6240,0
20250326,152300,169300315,6240,6240,6240,6240,0
20250326,152200,169300315,6240,6240,6240,6240,0
20250326,152100,169300315,6240,6240,6240,6240,0
20250326,152000,169300315,6240,6240,6240,6240,0
20250326,151900,169300315,6240,6240,6280,6230,7
20250326,151800,169256565,6280,6280,6280,6280,0
20250326,151700,169256565,6280,6280,6280,6280,0
20250326,151600,169256565,6280,6280,6280,6280,19
20250326,151500,169137245,6280,6280,6280,6280,1
20250326,151400,169130965,6240,6240,6240,6240,20
20250326,151300,169006165,6280,6280,6280,6280,0
20250326,151200,169006165,6280,6280,6280,6280,0
20250326,151100,169006165,6280,6280,6280,6280,0
20250326,151000,169006165,6280,6280,6280,6280,0
20250326,150900,169006165,6280,6280,6280,6280,0
20250326,150800,169006165,6280,6280,6280,6280,0
20250326,150700,169006165,6280,6280,6280,6280,0
20250326,150600,169006165,6280,6280,6280,6280,0
20250326,150500,169006165,6280,6280,6280,6280,0
20250326,150400,169006165,6280,6280,6280,6280,1
20250326,150300,168999885,6270,6270,6270,6270,79
20250326,150200,168504555,6270,6270,6270,6270,0
20250326,150100,168504555,6270,6270,6270,6270,0
20250326,150000,168504555,6270,6270,6270,6270,0
20250326,145900,168504555,6270,6270,6270,6270,0
20250326,145800,168504555,6270,6270,6270,6270,15
20250326,145700,168410505,6280,6280,6280,6280,0
20250326,145600,168410505,6280,6280,6280,6280,0
20250326,145500,168410505,6280,6280,6280,6280,0
20250326,145400,168410505,6280,6280,6280,6280,0
20250326,145300,168410505,6280,6280,6280,6280,0
20250326,145200,168410505,6280,6280,6280,6280,0
20250326,145100,168410505,6280,6280,6280,6280,0
20250326,145000,168410505,6280,6280,6280,6280,0
20250326,144900,168410505,6280,6280,6280,6280,0
20250326,144800,168410505,6280,6280,6280,6280,0
20250326,144700,168410505,6280,6280,6280,6280,0
20250326,144600,168410505,6280,6280,6280,6280,0
20250326,144500,168410505,6280,6280,6280,6280,0
20250326,144400,168410505,6280,6280,6280,6280,0
20250326,144300,168410505,6280,6280,6280,6280,0
20250326,144200,168410505,6280,6250,6280,6250,1000
20250326,144100,162146465,6260,6260,6260,6260,0
20250326,144000,162146465,6260,6260,6260,6260,0
20250326,143900,162146465,6260,6260,6260,6260,0
20250326,143800,162146465,6260,6260,6260,6260,0
20250326,143700,162146465,6260,6240,6260,6240,324
20250326,143600,160122055,6240,6240,6240,6240,104
20250326,143500,159473095,6240,6240,6240,6240,74
20250326,143400,159011335,6260,6260,6260,6260,0
20250326,143300,159011335,6260,6260,6260,6260,0
20250326,143200,159011335,6260,6260,6260,6260,0
20250326,143100,159011335,6260,6260,6260,6260,0
20250326,143000,159011335,6260,6260,6260,6260,0
20250326,142900,159011335,6260,6260,6260,6260,0
20250326,142800,159011335,6260,6260,6260,6260,0
20250326,142700,159011335,6260,6260,6260,6260,0
20250326,142600,159011335,6260,6260,6260,6260,0
20250326,142500,159011335,6260,6260,6260,6260,0
20250326,142400,159011335,6260,6260,6260,6260,2
20250326,142300,158998815,6260,6260,6260,6260,0
20250326,142200,158998815,6260,6260,6260,6260,0
20250326,142100,158998815,6260,6260,6260,6260,0
20250326,142000,158998815,6260,6260,6260,6260,0
20250326,141900,158998815,6260,6260,6260,6260,0
20250326,141800,158998815,6260,6260,6260,6260,0
20250326,141700,158998815,6260,6260,6260,6260,0
20250326,141600,158998815,6260,6260,6260,6260,0
20250326,141500,158998815,6260,6260,6260,6260,170
20250326,141400,157934615,6280,6280,6280,6280,0
20250326,141300,157934615,6280,6280,6280,6280,0
20250326,141200,157934615,6280,6280,6280,6280,0
20250326,141100,157934615,6280,6250,6280,6250,550
20250326,141000,154497055,6250,6250,6250,6250,8
20250326,140900,154447055,6290,6290,6290,6290,0
20250326,140800,154447055,6290,6290,6290,6290,0
20250326,140700,154447055,6290,6290,6290,6290,0
20250326,140600,154447055,6290,6290,6290,6290,0
20250326,140500,154447055,6290,6290,6290,6290,0
20250326,140400,154447055,6290,6290,6290,6290,0
20250326,140300,154447055,6290,6290,6290,6290,0
20250326,140200,154447055,6290,6290,6290,6290,0
20250326,140100,154447055,6290,6290,6290,6290,0
20250326,140000,154447055,6290,6290,6290,6290,0
20250326,135900,154447055,6290,6290,6290,6290,0
20250326,135800,154447055,6290,6260,6290,6260,544
20250326,135700,151034135,6260,6260,6260,6260,0
20250326,135600,151034135,6260,6260,6260,6260,0
20250326,135500,151034135,6260,6260,6260,6260,0
20250326,135400,151034135,6260,6260,6260,6260,0
20250326,135300,151034135,6260,6260,6260,6260,0
20250326,135200,151034135,6260,6260,6260,6260,0
20250326,135100,151034135,6260,6260,6260,6260,0
20250326,135000,151034135,6260,6260,6260,6260,0
20250326,134900,151034135,6260,6260,6260,6260,0
20250326,134800,151034135,6260,6260,6260,6260,0
20250326,134700,151034135,6260,6260,6260,6260,0
20250326,134600,151034135,6260,6260,6260,6260,0
20250326,134500,151034135,6260,6260,6260,6260,0
20250326,134400,151034135,6260,6260,6260,6260,0
20250326,134300,151034135,6260,6250,6260,6250,10
20250326,134200,150971605,6250,6240,6260,6230,148
20250326,134100,150046595,6250,6250,6250,6250,1
20250326,134000,150040345,6220,6220,6220,6220,0
20250326,133900,150040345,6220,6220,6220,6220,18
20250326,133800,149928385,6250,6250,6250,6250,0
20250326,133700,149928385,6250,6250,6250,6250,0
20250326,133600,149928385,6250,6250,6250,6250,0
20250326,133500,149928385,6250,6250,6250,6250,2
20250326,133400,149915885,6250,6250,6250,6250,0
20250326,133300,149915885,6250,6250,6250,6250,0
20250326,133200,149915885,6250,6250,6250,6250,10
20250326,133100,149853385,6250,6250,6250,6250,0
20250326,133000,149853385,6250,6250,6250,6250,0
20250326,132900,149853385,6250,6220,6250,6220,74
20250326,132800,149391305,6220,6220,6220,6220,0
20250326,132700,149391305,6220,6220,6220,6220,4
20250326,132600,149366425,6220,6220,6220,6220,0
20250326,132500,149366425,6220,6220,6220,6220,4
20250326,132400,149341545,6220,6220,6220,6220,0
20250326,132300,149341545,6220,6220,6220,6220,4
20250326,132200,149316665,6230,6230,6230,6230,1
20250326,132100,149310435,6230,6230,6230,6230,400
20250326,132000,146818435,6230,6230,6230,6230,0
20250326,131900,146818435,6230,6230,6230,6230,4
20250326,131800,146793515,6260,6260,6260,6260,2
20250326,131700,146780995,6230,6230,6230,6230,0
20250326,131600,146780995,6230,6230,6230,6230,5
20250326,131500,146749845,6240,6240,6240,6240,4
20250326,131400,146724885,6240,6240,6240,6240,4
20250326,131300,146699925,6240,6260,6260,6240,6
20250326,131200,146662445,6240,6250,6250,6240,10
20250326,131100,146600005,6260,6260,6260,6260,0
20250326,131000,146600005,6260,6260,6260,6260,0
20250326,130900,146600005,6260,6260,6260,6260,0
20250326,130800,146600005,6260,6260,6260,6260,0
20250326,130700,146600005,6260,6260,6260,6260,0
20250326,130600,146600005,6260,6260,6260,6260,0
20250326,130500,146600005,6260,6260,6260,6260,0
20250326,130400,146600005,6260,6260,6260,6260,0
20250326,130300,146600005,6260,6260,6260,6260,0
20250326,130200,146600005,6260,6260,6260,6260,5
20250326,130100,146568705,6250,6250,6250,6250,0
20250326,130000,146568705,6250,6250,6250,6250,2
20250326,125900,146556205,6250,6250,6250,6250,0
20250326,125800,146556205,6250,6250,6250,6250,0
20250326,125700,146556205,6250,6250,6250,6250,0
20250326,125600,146556205,6250,6250,6250,6250,4
20250326,125500,146531205,6250,6250,6250,6250,192
20250326,125400,145331205,6250,6250,6250,6250,5
20250326,125300,145299955,6250,6250,6250,6250,0
20250326,125200,145299955,6250,6250,6250,6250,0
20250326,125100,145299955,6250,6250,6250,6250,0
20250326,125000,145299955,6250,6250,6250,6250,0
20250326,124900,145299955,6250,6250,6250,6250,0
20250326,124800,145299955,6250,6250,6250,6250,0
20250326,124700,145299955,6250,6250,6250,6250,1
20250326,124600,145293705,6250,6250,6250,6250,0
20250326,124500,145293705,6250,6250,6250,6250,0
20250326,124400,145293705,6250,6250,6250,6250,0
20250326,124300,145293705,6250,6250,6250,6250,0
20250326,124200,145293705,6250,6250,6250,6250,0
20250326,124100,145293705,6250,6250,6250,6250,0
20250326,124000,145293705,6250,6250,6250,6250,0
20250326,123900,145293705,6250,6250,6250,6250,0
20250326,123800,145293705,6250,6250,6250,6250,0
20250326,123700,145293705,6250,6250,6250,6250,0
20250326,123600,145293705,6250,6250,6250,6250,1
20250326,123500,145287455,6240,6240,6240,6240,0
20250326,123400,145287455,6240,6240,6240,6240,0
20250326,123300,145287455,6240,6240,6240,6240,60
20250326,123200,144913055,6240,6240,6240,6240,1
20250326,123100,144906815,6240,6240,6240,6240,0
20250326,123000,144906815,6240,6240,6240,6240,0
20250326,122900,144906815,6240,6240,6240,6240,0
20250326,122800,144906815,6240,6240,6240,6240,0
20250326,122700,144906815,6240,6240,6240,6240,0
20250326,122600,144906815,6240,6240,6240,6240,0
20250326,122500,144906815,6240,6240,6240,6240,0
20250326,122400,144906815,6240,6240,6240,6240,0
20250326,122300,144906815,6240,6240,6240,6240,0
20250326,122200,144906815,6240,6240,6240,6240,10
20250326,122100,144844415,6240,6240,6240,6240,0
20250326,122000,144844415,6240,6240,6240,6240,0
20250326,121900,144844415,6240,6240,6240,6240,0
20250326,121800,144844415,6240,6240,6240,6240,0
20250326,121700,144844415,6240,6240,6240,6240,0
20250326,121600,144844415,6240,6240,6240,6240,0
20250326,121500,144844415,6240,6230,6240,6230,40
20250326,121400,144595175,6230,6230,6230,6230,6
20250326,121300,144557795,6220,6220,6220,6220,0
20250326,121200,144557795,6220,6220,6220,6220,1
20250326,121100,144551575,6240,6240,6240,6240,0
20250326,121000,144551575,6240,6240,6240,6240,0
20250326,120900,144551575,6240,6240,6240,6240,0
20250326,120800,144551575,6240,6240,6240,6240,0
20250326,120700,144551575,6240,6240,6240,6240,0
20250326,120600,144551575,6240,6240,6240,6240,0
20250326,120500,144551575,6240,6240,6240,6240,0
20250326,120400,144551575,6240,6240,6240,6240,0
20250326,120300,144551575,6240,6240,6240,6240,0
20250326,120200,144551575,6240,6240,6240,6240,13
20250326,120100,144470455,6240,6240,6240,6240,38
20250326,120000,144233335,6240,6240,6240,6240,0
20250326,115900,144233335,6240,6240,6240,6240,0
20250326,115800,144233335,6240,6240,6240,6240,0
20250326,115700,144233335,6240,6240,6240,6240,0
20250326,115600,144233335,6240,6240,6240,6240,0
20250326,115500,144233335,6240,6240,6240,6240,10
20250326,115400,144170935,6240,6240,6240,6240,0
20250326,115300,144170935,6240,6240,6240,6240,0
20250326,115200,144170935,6240,6240,6240,6240,0
20250326,115100,144170935,6240,6240,6240,6240,0
20250326,115000,144170935,6240,6240,6240,6240,1
20250326,114900,144164695,6230,6230,6230,6230,0
20250326,114800,144164695,6230,6230,6230,6230,55
20250326,114700,143822045,6230,6230,6230,6230,17
20250326,114600,143716135,6230,6230,6230,6230,12
20250326,114500,143641375,6230,6230,6230,6230,0
20250326,114400,143641375,6230,6230,6230,6230,0
20250326,114300,143641375,6230,6230,6230,6230,0
20250326,114200,143641375,6230,6230,6230,6230,0
20250326,114100,143641375,6230,6230,6230,6230,0
20250326,114000,143641375,6230,6230,6230,6230,50
20250326,113900,143329875,6230,6230,6230,6230,0
20250326,113800,143329875,6230,6230,6230,6230,0
20250326,113700,143329875,6230,6230,6230,6230,0
20250326,113600,143329875,6230,6230,6230,6230,0
20250326,113500,143329875,6230,6230,6230,6230,1
20250326,113400,143323645,6230,6230,6230,6230,0
20250326,113300,143323645,6230,6230,6230,6230,8
20250326,113200,143273805,6230,6230,6230,6230,0
20250326,113100,143273805,6230,6230,6230,6230,0
20250326,113000,143273805,6230,6230,6230,6230,0
20250326,112900,143273805,6230,6240,6240,6230,29
20250326,112800,143093115,6235,6235,6235,6235,0
20250326,112700,143093115,6235,6230,6235,6230,31
20250326,112600,142899950,6230,6230,6230,6230,0
20250326,112500,142899950,6230,6230,6230,6230,0
20250326,112400,142899950,6230,6230,6230,6230,0
20250326,112300,142899950,6230,6230,6230,6230,100
20250326,112200,142276950,6230,6230,6230,6230,0
20250326,112100,142276950,6230,6230,6230,6230,3
20250326,112000,142258260,6230,6230,6230,6230,0
20250326,111900,142258260,6230,6230,6230,6230,0
20250326,111800,142258260,6230,6230,6230,6230,0
20250326,111700,142258260,6230,6230,6230,6230,0
20250326,111600,142258260,6230,6230,6230,6230,0
20250326,111500,142258260,6230,6230,6230,6230,0
20250326,111400,142258260,6230,6230,6230,6230,0
20250326,111300,142258260,6230,6220,6230,6220,10
20250326,111200,142196000,6220,6210,6220,6210,106
20250326,111100,141536740,6210,6210,6210,6210,57
20250326,111000,141182770,6210,6210,6210,6210,0
20250326,110900,141182770,6210,6210,6210,6210,100
20250326,110800,140561770,6210,6210,6210,6210,0
20250326,110700,140561770,6210,6210,6210,6210,0
20250326,110600,140561770,6210,6210,6210,6210,0
20250326,110500,140561770,6210,6210,6210,6210,10
20250326,110400,140499670,6210,6210,6210,6210,0
20250326,110300,140499670,6210,6210,6210,6210,0
20250326,110200,140499670,6210,6210,6210,6210,1
20250326,110100,140493460,6210,6210,6210,6210,0
20250326,110000,140493460,6210,6210,6210,6210,5
20250326,105900,140462410,6210,6210,6210,6210,0
20250326,105800,140462410,6210,6210,6210,6210,100
20250326,105700,139841410,6210,6210,6210,6210,8
20250326,105600,139791730,6210,6210,6210,6210,1
20250326,105500,139785520,6210,6210,6210,6210,3
20250326,105400,139766890,6210,6210,6210,6210,6
20250326,105300,139729630,6210,6210,6210,6210,2
20250326,105200,139717210,6210,6200,6210,6200,56
20250326,105100,139369930,6200,6200,6200,6200,0
20250326,105000,139369930,6200,6200,6200,6200,0
20250326,104900,139369930,6200,6200,6200,6200,0
20250326,104800,139369930,6200,6200,6200,6200,0
20250326,104700,139369930,6200,6200,6200,6200,42
20250326,104600,139109530,6190,6190,6190,6190,350
20250326,104500,136943030,6190,6190,6190,6190,624
20250326,104400,133080470,6190,6190,6190,6190,10
20250326,104300,133018570,6190,6190,6190,6190,1
20250326,104200,133012380,6190,6190,6190,6190,0
20250326,104100,133012380,6190,6190,6190,6190,1
20250326,104000,133006190,6170,6170,6170,6170,1
20250326,103900,133000020,6190,6190,6190,6190,0
20250326,103800,133000020,6190,6190,6190,6190,50
20250326,103700,132690520,6200,6200,6200,6200,0
20250326,103600,132690520,6200,6200,6200,6200,0
20250326,103500,132690520,6200,6200,6200,6200,0
20250326,103400,132690520,6200,6200,6200,6200,100
20250326,103300,132070520,6200,6200,6200,6200,1
20250326,103200,132064320,6190,6200,6200,6190,5
20250326,103100,132033360,6190,6190,6190,6190,0
20250326,103000,132033360,6190,6170,6190,6170,8
20250326,102900,131983960,6170,6190,6190,6170,3
20250326,102800,131965420,6200,6190,6200,6190,24
20250326,102700,131816720,6190,6190,6190,6190,50
20250326,102600,131507220,6190,6190,6190,6190,100
20250326,102500,130888220,6200,6200,6200,6200,0
20250326,102400,130888220,6200,6200,6200,6200,0
20250326,102300,130888220,6200,6200,6200,6200,0
20250326,102200,130888220,6200,6200,6200,6200,0
20250326,102100,130888220,6200,6200,6200,6200,0
20250326,102000,130888220,6200,6200,6200,6200,0
20250326,101900,130888220,6200,6160,6200,6160,694
20250326,101800,126607850,6150,6150,6150,6150,1
20250326,101700,126601700,6180,6150,6180,6130,635
20250326,101600,122698220,6160,6210,6210,6120,6073
20250326,101500,85238320,6240,6210,6240,6210,24
20250326,101400,85088770,6200,6240,6240,6200,4000
20250326,101300,60267370,6260,6240,6260,6240,22
20250326,101200,60129690,6230,6230,6230,6230,1
20250326,101100,60123460,6260,6260,6260,6200,3342
20250326,101000,39326770,6270,6270,6270,6270,0
20250326,100900,39326770,6270,6270,6270,6270,0
20250326,100800,39326770,6270,6270,6270,6270,1
20250326,100700,39320500,6260,6260,6260,6260,0
20250326,100600,39320500,6260,6260,6260,6260,0
20250326,100500,39320500,6260,6260,6260,6260,24
20250326,100400,39170260,6260,6260,6260,6260,852
20250326,100300,33836740,6260,6250,6260,6250,419
20250326,100200,31217980,6260,6260,6260,6260,0
20250326,100100,31217980,6260,6280,6280,6260,158
20250326,100000,30228880,6260,6280,6280,6260,1063
20250326,095900,23574300,6280,6280,6280,6280,0
20250326,095800,23574300,6280,6280,6280,6280,0
20250326,095700,23574300,6280,6280,6280,6280,0
20250326,095600,23574300,6280,6280,6280,6280,1
20250326,095500,23568020,6260,6270,6270,6260,1000
20250326,095400,17304890,6285,6290,6290,6285,130
20250326,095300,16487200,6290,6290,6290,6290,1
20250326,095200,16480910,6280,6280,6280,6280,0
20250326,095100,16480910,6280,6280,6280,6280,3
20250326,095000,16462070,6280,6280,6290,6280,15
20250326,094900,16367750,6280,6280,6280,6280,0
20250326,094800,16367750,6280,6290,6290,6280,2
20250326,094700,16355180,6290,6290,6290,6290,1
20250326,094600,16348890,6290,6290,6290,6290,0
20250326,094500,16348890,6290,6290,6290,6290,10
20250326,094400,16285990,6290,6290,6290,6290,0
20250326,094300,16285990,6290,6290,6290,6290,0
20250326,094200,16285990,6290,6290,6290,6290,4
20250326,094100,16260830,6260,6260,6260,6260,0
20250326,094000,16260830,6260,6270,6270,6260,800
20250326,093900,11250270,6270,6280,6280,6270,500
20250326,093800,8112180,6290,6290,6290,6290,2
20250326,093700,8099600,6290,6290,6290,6290,383
20250326,093600,5690530,6300,6300,6300,6300,0
20250326,093500,5690530,6300,6300,6300,6300,0
20250326,093400,5690530,6300,6300,6300,6300,10
20250326,093300,5627530,6300,6300,6300,6300,1
20250326,093200,5621230,6300,6300,6300,6300,0
20250326,093100,5621230,6300,6300,6300,6300,0
20250326,093000,5621230,6300,6300,6300,6300,10
20250326,092900,5558230,6300,6300,6300,6300,1
20250326,092800,5551930,6300,6300,6300,6300,0
20250326,092700,5551930,6300,6300,6300,6300,1
20250326,092600,5545630,6300,6300,6300,6300,207
20250326,092500,4241530,6290,6290,6290,6290,25
20250326,092400,4084280,6300,6300,6300,6300,544
20250326,092300,657080,6310,6310,6310,6310,0
20250326,092200,657080,6310,6310,6310,6310,0
20250326,092100,657080,6310,6310,6310,6310,1
20250326,092000,650770,6310,6310,6310,6310,0
20250326,091900,650770,6310,6310,6310,6310,0
20250326,091800,650770,6310,6310,6310,6310,1
20250326,091700,644460,6310,6310,6310,6310,1
20250326,091600,638150,6310,6310,6310,6310,0
20250326,091500,638150,6310,6300,6310,6300,61
20250326,091400,253810,6310,6310,6310,6310,2
20250326,091300,241190,6320,6340,6340,6320,2
20250326,091200,228530,6350,6350,6350,6350,0
20250326,091100,228530,6350,6350,6350,6350,0
20250326,091000,228530,6350,6350,6350,6350,0
20250326,090900,228530,6350,6350,6350,6350,0
20250326,090800,228530,6350,6350,6350,6350,0
20250326,090700,228530,6350,6350,6350,6350,0
20250326,090600,228530,6350,6350,6350,6350,0
20250326,090500,228530,6350,6350,6350,6350,0
20250326,090400,228530,6350,6350,6350,6350,0
20250326,090300,228530,6350,6340,6350,6340,6
20250326,090200,190480,6340,6340,6340,6340,1
20250326,090100,184140,6340,6340,6340,6340,0
20250326,090000,184140,6340,6350,6350,6340,29
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 192000 170166955 6280 6280 6280 6280 138
3 20250326 191900 170166955 6280 6280 6280 6280 0
4 20250326 191800 170166955 6280 6280 6280 6280 0
5 20250326 191700 170166955 6280 6280 6280 6280 0
6 20250326 191600 170166955 6280 6280 6280 6280 0
7 20250326 191500 170166955 6280 6280 6280 6280 0
8 20250326 191400 170166955 6280 6280 6280 6280 0
9 20250326 191300 170166955 6280 6280 6280 6280 0
10 20250326 191200 170166955 6280 6280 6280 6280 0
11 20250326 191100 170166955 6280 6280 6280 6280 0
12 20250326 191000 170166955 6280 6280 6280 6280 0
13 20250326 190900 170166955 6280 6280 6280 6280 0
14 20250326 190800 170166955 6280 6280 6280 6280 0
15 20250326 190700 170166955 6280 6280 6280 6280 0
16 20250326 190600 170166955 6280 6280 6280 6280 0
17 20250326 190500 170166955 6280 6280 6280 6280 0
18 20250326 190400 170166955 6280 6280 6280 6280 0
19 20250326 190300 170166955 6280 6280 6280 6280 0
20 20250326 190200 170166955 6280 6280 6280 6280 0
21 20250326 190100 170166955 6280 6280 6280 6280 0
22 20250326 190000 170166955 6280 6280 6280 6280 0
23 20250326 185900 170166955 6280 6280 6280 6280 0
24 20250326 185800 170166955 6280 6280 6280 6280 0
25 20250326 185700 170166955 6280 6280 6280 6280 0
26 20250326 185600 170166955 6280 6280 6280 6280 0
27 20250326 185500 170166955 6280 6280 6280 6280 0
28 20250326 185400 170166955 6280 6280 6280 6280 0
29 20250326 185300 170166955 6280 6280 6280 6280 0
30 20250326 185200 170166955 6280 6280 6280 6280 0
31 20250326 185100 170166955 6280 6280 6280 6280 0
32 20250326 185000 170166955 6280 6280 6280 6280 138
33 20250326 184900 170166955 6280 6280 6280 6280 0
34 20250326 184800 170166955 6280 6280 6280 6280 0
35 20250326 184700 170166955 6280 6280 6280 6280 0
36 20250326 184600 170166955 6280 6280 6280 6280 0
37 20250326 184500 170166955 6280 6280 6280 6280 0
38 20250326 184400 170166955 6280 6280 6280 6280 0
39 20250326 184300 170166955 6280 6280 6280 6280 0
40 20250326 184200 170166955 6280 6280 6280 6280 0
41 20250326 184100 170166955 6280 6280 6280 6280 0
42 20250326 184000 170166955 6280 6280 6280 6280 0
43 20250326 183900 170166955 6280 6280 6280 6280 0
44 20250326 183800 170166955 6280 6280 6280 6280 0
45 20250326 183700 170166955 6280 6280 6280 6280 0
46 20250326 183600 170166955 6280 6280 6280 6280 0
47 20250326 183500 170166955 6280 6280 6280 6280 0
48 20250326 183400 170166955 6280 6280 6280 6280 0
49 20250326 183300 170166955 6280 6280 6280 6280 0
50 20250326 183200 170166955 6280 6280 6280 6280 0
51 20250326 183100 170166955 6280 6280 6280 6280 0
52 20250326 183000 170166955 6280 6280 6280 6280 0
53 20250326 182900 170166955 6280 6280 6280 6280 0
54 20250326 182800 170166955 6280 6280 6280 6280 0
55 20250326 182700 170166955 6280 6280 6280 6280 0
56 20250326 182600 170166955 6280 6280 6280 6280 0
57 20250326 182500 170166955 6280 6280 6280 6280 0
58 20250326 182400 170166955 6280 6280 6280 6280 0
59 20250326 182300 170166955 6280 6280 6280 6280 0
60 20250326 182200 170166955 6280 6280 6280 6280 0
61 20250326 182100 170166955 6280 6280 6280 6280 0
62 20250326 182000 170166955 6280 6280 6280 6280 138
63 20250326 181900 170166955 6280 6280 6280 6280 0
64 20250326 181800 170166955 6280 6280 6280 6280 0
65 20250326 181700 170166955 6280 6280 6280 6280 0
66 20250326 181600 170166955 6280 6280 6280 6280 0
67 20250326 181500 170166955 6280 6280 6280 6280 0
68 20250326 181400 170166955 6280 6280 6280 6280 0
69 20250326 181300 170166955 6280 6280 6280 6280 0
70 20250326 181200 170166955 6280 6280 6280 6280 0
71 20250326 181100 170166955 6280 6280 6280 6280 0
72 20250326 181000 170166955 6280 6280 6280 6280 0
73 20250326 180900 170166955 6280 6280 6280 6280 0
74 20250326 180800 170166955 6280 6280 6280 6280 0
75 20250326 180700 170166955 6280 6280 6280 6280 0
76 20250326 180600 170166955 6280 6280 6280 6280 0
77 20250326 180500 170166955 6280 6280 6280 6280 0
78 20250326 180400 170166955 6280 6280 6280 6280 0
79 20250326 180300 170166955 6280 6280 6280 6280 0
80 20250326 180200 170166955 6280 6280 6280 6280 0
81 20250326 180100 170166955 6280 6280 6280 6280 0
82 20250326 180000 170166955 6280 6280 6280 6280 0
83 20250326 175900 170166955 6280 6280 6280 6280 0
84 20250326 175800 170166955 6280 6280 6280 6280 0
85 20250326 175700 170166955 6280 6280 6280 6280 0
86 20250326 175600 170166955 6280 6280 6280 6280 0
87 20250326 175500 170166955 6280 6280 6280 6280 0
88 20250326 175400 170166955 6280 6280 6280 6280 0
89 20250326 175300 170166955 6280 6280 6280 6280 0
90 20250326 175200 170166955 6280 6280 6280 6280 0
91 20250326 175100 170166955 6280 6280 6280 6280 0
92 20250326 175000 170166955 6280 6280 6280 6280 138
93 20250326 174900 170166955 6280 6280 6280 6280 0
94 20250326 174800 170166955 6280 6280 6280 6280 0
95 20250326 174700 170166955 6280 6280 6280 6280 0
96 20250326 174600 170166955 6280 6280 6280 6280 0
97 20250326 174500 170166955 6280 6280 6280 6280 0
98 20250326 174400 170166955 6280 6280 6280 6280 0
99 20250326 174300 170166955 6280 6280 6280 6280 0
100 20250326 174200 170166955 6280 6280 6280 6280 0
101 20250326 174100 170166955 6280 6280 6280 6280 0
102 20250326 174000 170166955 6280 6280 6280 6280 0
103 20250326 173900 170166955 6280 6280 6280 6280 0
104 20250326 173800 170166955 6280 6280 6280 6280 0
105 20250326 173700 170166955 6280 6280 6280 6280 0
106 20250326 173600 170166955 6280 6280 6280 6280 0
107 20250326 173500 170166955 6280 6280 6280 6280 0
108 20250326 173400 170166955 6280 6280 6280 6280 0
109 20250326 173300 170166955 6280 6280 6280 6280 0
110 20250326 173200 170166955 6280 6280 6280 6280 0
111 20250326 173100 170166955 6280 6280 6280 6280 0
112 20250326 173000 170166955 6280 6280 6280 6280 0
113 20250326 172900 170166955 6280 6280 6280 6280 0
114 20250326 172800 170166955 6280 6280 6280 6280 0
115 20250326 172700 170166955 6280 6280 6280 6280 0
116 20250326 172600 170166955 6280 6280 6280 6280 0
117 20250326 172500 170166955 6280 6280 6280 6280 0
118 20250326 172400 170166955 6280 6280 6280 6280 0
119 20250326 172300 170166955 6280 6280 6280 6280 0
120 20250326 172200 170166955 6280 6280 6280 6280 0
121 20250326 172100 170166955 6280 6280 6280 6280 0
122 20250326 172000 170166955 6280 6280 6280 6280 138
123 20250326 171900 170166955 6280 6280 6280 6280 0
124 20250326 171800 170166955 6280 6280 6280 6280 0
125 20250326 171700 170166955 6280 6280 6280 6280 0
126 20250326 171600 170166955 6280 6280 6280 6280 0
127 20250326 171500 170166955 6280 6280 6280 6280 0
128 20250326 171400 170166955 6280 6280 6280 6280 0
129 20250326 171300 170166955 6280 6280 6280 6280 0
130 20250326 171200 170166955 6280 6280 6280 6280 0
131 20250326 171100 170166955 6280 6280 6280 6280 0
132 20250326 171000 170166955 6280 6280 6280 6280 0
133 20250326 170900 170166955 6280 6280 6280 6280 0
134 20250326 170800 170166955 6280 6280 6280 6280 0
135 20250326 170700 170166955 6280 6280 6280 6280 0
136 20250326 170600 170166955 6280 6280 6280 6280 0
137 20250326 170500 170166955 6280 6280 6280 6280 0
138 20250326 170400 170166955 6280 6280 6280 6280 0
139 20250326 170300 170166955 6280 6280 6280 6280 0
140 20250326 170200 170166955 6280 6280 6280 6280 0
141 20250326 170100 170166955 6280 6280 6280 6280 0
142 20250326 170000 170166955 6280 6280 6280 6280 0
143 20250326 165900 170166955 6280 6280 6280 6280 0
144 20250326 165800 170166955 6280 6280 6280 6280 0
145 20250326 165700 170166955 6280 6280 6280 6280 0
146 20250326 165600 170166955 6280 6280 6280 6280 0
147 20250326 165500 170166955 6280 6280 6280 6280 0
148 20250326 165400 170166955 6280 6280 6280 6280 0
149 20250326 165300 170166955 6280 6280 6280 6280 0
150 20250326 165200 170166955 6280 6280 6280 6280 0
151 20250326 165100 170166955 6280 6280 6280 6280 0
152 20250326 165000 170166955 6280 6280 6280 6280 138
153 20250326 164900 170166955 6280 6280 6280 6280 0
154 20250326 164800 170166955 6280 6280 6280 6280 0
155 20250326 164700 170166955 6280 6280 6280 6280 0
156 20250326 164600 170166955 6280 6280 6280 6280 0
157 20250326 164500 170166955 6280 6280 6280 6280 0
158 20250326 164400 170166955 6280 6280 6280 6280 0
159 20250326 164300 170166955 6280 6280 6280 6280 0
160 20250326 164200 170166955 6280 6280 6280 6280 0
161 20250326 164100 170166955 6280 6280 6280 6280 0
162 20250326 164000 170166955 6280 6280 6280 6280 0
163 20250326 163900 170166955 6280 6280 6280 6280 0
164 20250326 163800 170166955 6280 6280 6280 6280 0
165 20250326 163700 170166955 6280 6280 6280 6280 0
166 20250326 163600 170166955 6280 6280 6280 6280 0
167 20250326 163500 170166955 6280 6280 6280 6280 0
168 20250326 163400 170166955 6280 6280 6280 6280 0
169 20250326 163300 170166955 6280 6280 6280 6280 0
170 20250326 163200 170166955 6280 6280 6280 6280 0
171 20250326 163100 170166955 6280 6280 6280 6280 0
172 20250326 163000 170166955 6280 6280 6280 6280 0
173 20250326 162900 170166955 6280 6280 6280 6280 0
174 20250326 162800 170166955 6280 6280 6280 6280 0
175 20250326 162700 170166955 6280 6280 6280 6280 0
176 20250326 162600 170166955 6280 6280 6280 6280 0
177 20250326 162500 170166955 6280 6280 6280 6280 0
178 20250326 162400 170166955 6280 6280 6280 6280 0
179 20250326 162300 170166955 6280 6280 6280 6280 0
180 20250326 162200 170166955 6280 6280 6280 6280 0
181 20250326 162100 170166955 6280 6280 6280 6280 0
182 20250326 162000 170166955 6280 6280 6280 6280 138
183 20250326 161900 170166955 6280 6280 6280 6280 0
184 20250326 161800 170166955 6280 6280 6280 6280 0
185 20250326 161700 170166955 6280 6280 6280 6280 0
186 20250326 161600 170166955 6280 6280 6280 6280 0
187 20250326 161500 170166955 6280 6280 6280 6280 0
188 20250326 161400 170166955 6280 6280 6280 6280 0
189 20250326 161300 170166955 6280 6280 6280 6280 0
190 20250326 161200 170166955 6280 6280 6280 6280 0
191 20250326 161100 170166955 6280 6280 6280 6280 0
192 20250326 161000 170166955 6280 6280 6280 6280 0
193 20250326 160900 170166955 6280 6280 6280 6280 0
194 20250326 160800 170166955 6280 6280 6280 6280 0
195 20250326 160700 170166955 6280 6280 6280 6280 0
196 20250326 160600 170166955 6280 6280 6280 6280 0
197 20250326 160500 170166955 6280 6280 6280 6280 0
198 20250326 160400 170166955 6280 6280 6280 6280 0
199 20250326 160300 170166955 6280 6280 6280 6280 0
200 20250326 160200 170166955 6280 6280 6280 6280 0
201 20250326 160100 170166955 6280 6280 6280 6280 0
202 20250326 160000 170166955 6280 6280 6280 6280 0
203 20250326 155900 170166955 6280 6280 6280 6280 0
204 20250326 155800 170166955 6280 6280 6280 6280 0
205 20250326 155700 170166955 6280 6280 6280 6280 0
206 20250326 155600 170166955 6280 6280 6280 6280 0
207 20250326 155500 170166955 6280 6280 6280 6280 0
208 20250326 155400 170166955 6280 6280 6280 6280 0
209 20250326 155300 170166955 6280 6280 6280 6280 0
210 20250326 155200 170166955 6280 6280 6280 6280 0
211 20250326 155100 170166955 6280 6280 6280 6280 0
212 20250326 155000 170166955 6280 6280 6280 6280 138
213 20250326 154900 170166955 6280 6280 6280 6280 0
214 20250326 154800 170166955 6280 6280 6280 6280 0
215 20250326 154700 170166955 6280 6280 6280 6280 0
216 20250326 154600 170166955 6280 6280 6280 6280 0
217 20250326 154500 170166955 6280 6280 6280 6280 0
218 20250326 154400 170166955 6280 6280 6280 6280 0
219 20250326 154300 170166955 6280 6280 6280 6280 0
220 20250326 154200 170166955 6280 6280 6280 6280 0
221 20250326 154100 170166955 6280 6280 6280 6280 0
222 20250326 154000 170166955 6280 6280 6280 6280 0
223 20250326 153900 170166955 6280 6280 6280 6280 0
224 20250326 153800 170166955 6280 6280 6280 6280 0
225 20250326 153700 170166955 6280 6280 6280 6280 0
226 20250326 153600 170166955 6280 6280 6280 6280 0
227 20250326 153500 170166955 6280 6280 6280 6280 0
228 20250326 153400 170166955 6280 6280 6280 6280 0
229 20250326 153300 170166955 6280 6280 6280 6280 0
230 20250326 153200 170166955 6280 6280 6280 6280 0
231 20250326 153100 170166955 6280 6280 6280 6280 0
232 20250326 153000 170166955 6280 6280 6280 6280 138
233 20250326 152900 169300315 6240 6240 6240 6240 0
234 20250326 152800 169300315 6240 6240 6240 6240 0
235 20250326 152700 169300315 6240 6240 6240 6240 0
236 20250326 152600 169300315 6240 6240 6240 6240 0
237 20250326 152500 169300315 6240 6240 6240 6240 0
238 20250326 152400 169300315 6240 6240 6240 6240 0
239 20250326 152300 169300315 6240 6240 6240 6240 0
240 20250326 152200 169300315 6240 6240 6240 6240 0
241 20250326 152100 169300315 6240 6240 6240 6240 0
242 20250326 152000 169300315 6240 6240 6240 6240 0
243 20250326 151900 169300315 6240 6240 6280 6230 7
244 20250326 151800 169256565 6280 6280 6280 6280 0
245 20250326 151700 169256565 6280 6280 6280 6280 0
246 20250326 151600 169256565 6280 6280 6280 6280 19
247 20250326 151500 169137245 6280 6280 6280 6280 1
248 20250326 151400 169130965 6240 6240 6240 6240 20
249 20250326 151300 169006165 6280 6280 6280 6280 0
250 20250326 151200 169006165 6280 6280 6280 6280 0
251 20250326 151100 169006165 6280 6280 6280 6280 0
252 20250326 151000 169006165 6280 6280 6280 6280 0
253 20250326 150900 169006165 6280 6280 6280 6280 0
254 20250326 150800 169006165 6280 6280 6280 6280 0
255 20250326 150700 169006165 6280 6280 6280 6280 0
256 20250326 150600 169006165 6280 6280 6280 6280 0
257 20250326 150500 169006165 6280 6280 6280 6280 0
258 20250326 150400 169006165 6280 6280 6280 6280 1
259 20250326 150300 168999885 6270 6270 6270 6270 79
260 20250326 150200 168504555 6270 6270 6270 6270 0
261 20250326 150100 168504555 6270 6270 6270 6270 0
262 20250326 150000 168504555 6270 6270 6270 6270 0
263 20250326 145900 168504555 6270 6270 6270 6270 0
264 20250326 145800 168504555 6270 6270 6270 6270 15
265 20250326 145700 168410505 6280 6280 6280 6280 0
266 20250326 145600 168410505 6280 6280 6280 6280 0
267 20250326 145500 168410505 6280 6280 6280 6280 0
268 20250326 145400 168410505 6280 6280 6280 6280 0
269 20250326 145300 168410505 6280 6280 6280 6280 0
270 20250326 145200 168410505 6280 6280 6280 6280 0
271 20250326 145100 168410505 6280 6280 6280 6280 0
272 20250326 145000 168410505 6280 6280 6280 6280 0
273 20250326 144900 168410505 6280 6280 6280 6280 0
274 20250326 144800 168410505 6280 6280 6280 6280 0
275 20250326 144700 168410505 6280 6280 6280 6280 0
276 20250326 144600 168410505 6280 6280 6280 6280 0
277 20250326 144500 168410505 6280 6280 6280 6280 0
278 20250326 144400 168410505 6280 6280 6280 6280 0
279 20250326 144300 168410505 6280 6280 6280 6280 0
280 20250326 144200 168410505 6280 6250 6280 6250 1000
281 20250326 144100 162146465 6260 6260 6260 6260 0
282 20250326 144000 162146465 6260 6260 6260 6260 0
283 20250326 143900 162146465 6260 6260 6260 6260 0
284 20250326 143800 162146465 6260 6260 6260 6260 0
285 20250326 143700 162146465 6260 6240 6260 6240 324
286 20250326 143600 160122055 6240 6240 6240 6240 104
287 20250326 143500 159473095 6240 6240 6240 6240 74
288 20250326 143400 159011335 6260 6260 6260 6260 0
289 20250326 143300 159011335 6260 6260 6260 6260 0
290 20250326 143200 159011335 6260 6260 6260 6260 0
291 20250326 143100 159011335 6260 6260 6260 6260 0
292 20250326 143000 159011335 6260 6260 6260 6260 0
293 20250326 142900 159011335 6260 6260 6260 6260 0
294 20250326 142800 159011335 6260 6260 6260 6260 0
295 20250326 142700 159011335 6260 6260 6260 6260 0
296 20250326 142600 159011335 6260 6260 6260 6260 0
297 20250326 142500 159011335 6260 6260 6260 6260 0
298 20250326 142400 159011335 6260 6260 6260 6260 2
299 20250326 142300 158998815 6260 6260 6260 6260 0
300 20250326 142200 158998815 6260 6260 6260 6260 0
301 20250326 142100 158998815 6260 6260 6260 6260 0
302 20250326 142000 158998815 6260 6260 6260 6260 0
303 20250326 141900 158998815 6260 6260 6260 6260 0
304 20250326 141800 158998815 6260 6260 6260 6260 0
305 20250326 141700 158998815 6260 6260 6260 6260 0
306 20250326 141600 158998815 6260 6260 6260 6260 0
307 20250326 141500 158998815 6260 6260 6260 6260 170
308 20250326 141400 157934615 6280 6280 6280 6280 0
309 20250326 141300 157934615 6280 6280 6280 6280 0
310 20250326 141200 157934615 6280 6280 6280 6280 0
311 20250326 141100 157934615 6280 6250 6280 6250 550
312 20250326 141000 154497055 6250 6250 6250 6250 8
313 20250326 140900 154447055 6290 6290 6290 6290 0
314 20250326 140800 154447055 6290 6290 6290 6290 0
315 20250326 140700 154447055 6290 6290 6290 6290 0
316 20250326 140600 154447055 6290 6290 6290 6290 0
317 20250326 140500 154447055 6290 6290 6290 6290 0
318 20250326 140400 154447055 6290 6290 6290 6290 0
319 20250326 140300 154447055 6290 6290 6290 6290 0
320 20250326 140200 154447055 6290 6290 6290 6290 0
321 20250326 140100 154447055 6290 6290 6290 6290 0
322 20250326 140000 154447055 6290 6290 6290 6290 0
323 20250326 135900 154447055 6290 6290 6290 6290 0
324 20250326 135800 154447055 6290 6260 6290 6260 544
325 20250326 135700 151034135 6260 6260 6260 6260 0
326 20250326 135600 151034135 6260 6260 6260 6260 0
327 20250326 135500 151034135 6260 6260 6260 6260 0
328 20250326 135400 151034135 6260 6260 6260 6260 0
329 20250326 135300 151034135 6260 6260 6260 6260 0
330 20250326 135200 151034135 6260 6260 6260 6260 0
331 20250326 135100 151034135 6260 6260 6260 6260 0
332 20250326 135000 151034135 6260 6260 6260 6260 0
333 20250326 134900 151034135 6260 6260 6260 6260 0
334 20250326 134800 151034135 6260 6260 6260 6260 0
335 20250326 134700 151034135 6260 6260 6260 6260 0
336 20250326 134600 151034135 6260 6260 6260 6260 0
337 20250326 134500 151034135 6260 6260 6260 6260 0
338 20250326 134400 151034135 6260 6260 6260 6260 0
339 20250326 134300 151034135 6260 6250 6260 6250 10
340 20250326 134200 150971605 6250 6240 6260 6230 148
341 20250326 134100 150046595 6250 6250 6250 6250 1
342 20250326 134000 150040345 6220 6220 6220 6220 0
343 20250326 133900 150040345 6220 6220 6220 6220 18
344 20250326 133800 149928385 6250 6250 6250 6250 0
345 20250326 133700 149928385 6250 6250 6250 6250 0
346 20250326 133600 149928385 6250 6250 6250 6250 0
347 20250326 133500 149928385 6250 6250 6250 6250 2
348 20250326 133400 149915885 6250 6250 6250 6250 0
349 20250326 133300 149915885 6250 6250 6250 6250 0
350 20250326 133200 149915885 6250 6250 6250 6250 10
351 20250326 133100 149853385 6250 6250 6250 6250 0
352 20250326 133000 149853385 6250 6250 6250 6250 0
353 20250326 132900 149853385 6250 6220 6250 6220 74
354 20250326 132800 149391305 6220 6220 6220 6220 0
355 20250326 132700 149391305 6220 6220 6220 6220 4
356 20250326 132600 149366425 6220 6220 6220 6220 0
357 20250326 132500 149366425 6220 6220 6220 6220 4
358 20250326 132400 149341545 6220 6220 6220 6220 0
359 20250326 132300 149341545 6220 6220 6220 6220 4
360 20250326 132200 149316665 6230 6230 6230 6230 1
361 20250326 132100 149310435 6230 6230 6230 6230 400
362 20250326 132000 146818435 6230 6230 6230 6230 0
363 20250326 131900 146818435 6230 6230 6230 6230 4
364 20250326 131800 146793515 6260 6260 6260 6260 2
365 20250326 131700 146780995 6230 6230 6230 6230 0
366 20250326 131600 146780995 6230 6230 6230 6230 5
367 20250326 131500 146749845 6240 6240 6240 6240 4
368 20250326 131400 146724885 6240 6240 6240 6240 4
369 20250326 131300 146699925 6240 6260 6260 6240 6
370 20250326 131200 146662445 6240 6250 6250 6240 10
371 20250326 131100 146600005 6260 6260 6260 6260 0
372 20250326 131000 146600005 6260 6260 6260 6260 0
373 20250326 130900 146600005 6260 6260 6260 6260 0
374 20250326 130800 146600005 6260 6260 6260 6260 0
375 20250326 130700 146600005 6260 6260 6260 6260 0
376 20250326 130600 146600005 6260 6260 6260 6260 0
377 20250326 130500 146600005 6260 6260 6260 6260 0
378 20250326 130400 146600005 6260 6260 6260 6260 0
379 20250326 130300 146600005 6260 6260 6260 6260 0
380 20250326 130200 146600005 6260 6260 6260 6260 5
381 20250326 130100 146568705 6250 6250 6250 6250 0
382 20250326 130000 146568705 6250 6250 6250 6250 2
383 20250326 125900 146556205 6250 6250 6250 6250 0
384 20250326 125800 146556205 6250 6250 6250 6250 0
385 20250326 125700 146556205 6250 6250 6250 6250 0
386 20250326 125600 146556205 6250 6250 6250 6250 4
387 20250326 125500 146531205 6250 6250 6250 6250 192
388 20250326 125400 145331205 6250 6250 6250 6250 5
389 20250326 125300 145299955 6250 6250 6250 6250 0
390 20250326 125200 145299955 6250 6250 6250 6250 0
391 20250326 125100 145299955 6250 6250 6250 6250 0
392 20250326 125000 145299955 6250 6250 6250 6250 0
393 20250326 124900 145299955 6250 6250 6250 6250 0
394 20250326 124800 145299955 6250 6250 6250 6250 0
395 20250326 124700 145299955 6250 6250 6250 6250 1
396 20250326 124600 145293705 6250 6250 6250 6250 0
397 20250326 124500 145293705 6250 6250 6250 6250 0
398 20250326 124400 145293705 6250 6250 6250 6250 0
399 20250326 124300 145293705 6250 6250 6250 6250 0
400 20250326 124200 145293705 6250 6250 6250 6250 0
401 20250326 124100 145293705 6250 6250 6250 6250 0
402 20250326 124000 145293705 6250 6250 6250 6250 0
403 20250326 123900 145293705 6250 6250 6250 6250 0
404 20250326 123800 145293705 6250 6250 6250 6250 0
405 20250326 123700 145293705 6250 6250 6250 6250 0
406 20250326 123600 145293705 6250 6250 6250 6250 1
407 20250326 123500 145287455 6240 6240 6240 6240 0
408 20250326 123400 145287455 6240 6240 6240 6240 0
409 20250326 123300 145287455 6240 6240 6240 6240 60
410 20250326 123200 144913055 6240 6240 6240 6240 1
411 20250326 123100 144906815 6240 6240 6240 6240 0
412 20250326 123000 144906815 6240 6240 6240 6240 0
413 20250326 122900 144906815 6240 6240 6240 6240 0
414 20250326 122800 144906815 6240 6240 6240 6240 0
415 20250326 122700 144906815 6240 6240 6240 6240 0
416 20250326 122600 144906815 6240 6240 6240 6240 0
417 20250326 122500 144906815 6240 6240 6240 6240 0
418 20250326 122400 144906815 6240 6240 6240 6240 0
419 20250326 122300 144906815 6240 6240 6240 6240 0
420 20250326 122200 144906815 6240 6240 6240 6240 10
421 20250326 122100 144844415 6240 6240 6240 6240 0
422 20250326 122000 144844415 6240 6240 6240 6240 0
423 20250326 121900 144844415 6240 6240 6240 6240 0
424 20250326 121800 144844415 6240 6240 6240 6240 0
425 20250326 121700 144844415 6240 6240 6240 6240 0
426 20250326 121600 144844415 6240 6240 6240 6240 0
427 20250326 121500 144844415 6240 6230 6240 6230 40
428 20250326 121400 144595175 6230 6230 6230 6230 6
429 20250326 121300 144557795 6220 6220 6220 6220 0
430 20250326 121200 144557795 6220 6220 6220 6220 1
431 20250326 121100 144551575 6240 6240 6240 6240 0
432 20250326 121000 144551575 6240 6240 6240 6240 0
433 20250326 120900 144551575 6240 6240 6240 6240 0
434 20250326 120800 144551575 6240 6240 6240 6240 0
435 20250326 120700 144551575 6240 6240 6240 6240 0
436 20250326 120600 144551575 6240 6240 6240 6240 0
437 20250326 120500 144551575 6240 6240 6240 6240 0
438 20250326 120400 144551575 6240 6240 6240 6240 0
439 20250326 120300 144551575 6240 6240 6240 6240 0
440 20250326 120200 144551575 6240 6240 6240 6240 13
441 20250326 120100 144470455 6240 6240 6240 6240 38
442 20250326 120000 144233335 6240 6240 6240 6240 0
443 20250326 115900 144233335 6240 6240 6240 6240 0
444 20250326 115800 144233335 6240 6240 6240 6240 0
445 20250326 115700 144233335 6240 6240 6240 6240 0
446 20250326 115600 144233335 6240 6240 6240 6240 0
447 20250326 115500 144233335 6240 6240 6240 6240 10
448 20250326 115400 144170935 6240 6240 6240 6240 0
449 20250326 115300 144170935 6240 6240 6240 6240 0
450 20250326 115200 144170935 6240 6240 6240 6240 0
451 20250326 115100 144170935 6240 6240 6240 6240 0
452 20250326 115000 144170935 6240 6240 6240 6240 1
453 20250326 114900 144164695 6230 6230 6230 6230 0
454 20250326 114800 144164695 6230 6230 6230 6230 55
455 20250326 114700 143822045 6230 6230 6230 6230 17
456 20250326 114600 143716135 6230 6230 6230 6230 12
457 20250326 114500 143641375 6230 6230 6230 6230 0
458 20250326 114400 143641375 6230 6230 6230 6230 0
459 20250326 114300 143641375 6230 6230 6230 6230 0
460 20250326 114200 143641375 6230 6230 6230 6230 0
461 20250326 114100 143641375 6230 6230 6230 6230 0
462 20250326 114000 143641375 6230 6230 6230 6230 50
463 20250326 113900 143329875 6230 6230 6230 6230 0
464 20250326 113800 143329875 6230 6230 6230 6230 0
465 20250326 113700 143329875 6230 6230 6230 6230 0
466 20250326 113600 143329875 6230 6230 6230 6230 0
467 20250326 113500 143329875 6230 6230 6230 6230 1
468 20250326 113400 143323645 6230 6230 6230 6230 0
469 20250326 113300 143323645 6230 6230 6230 6230 8
470 20250326 113200 143273805 6230 6230 6230 6230 0
471 20250326 113100 143273805 6230 6230 6230 6230 0
472 20250326 113000 143273805 6230 6230 6230 6230 0
473 20250326 112900 143273805 6230 6240 6240 6230 29
474 20250326 112800 143093115 6235 6235 6235 6235 0
475 20250326 112700 143093115 6235 6230 6235 6230 31
476 20250326 112600 142899950 6230 6230 6230 6230 0
477 20250326 112500 142899950 6230 6230 6230 6230 0
478 20250326 112400 142899950 6230 6230 6230 6230 0
479 20250326 112300 142899950 6230 6230 6230 6230 100
480 20250326 112200 142276950 6230 6230 6230 6230 0
481 20250326 112100 142276950 6230 6230 6230 6230 3
482 20250326 112000 142258260 6230 6230 6230 6230 0
483 20250326 111900 142258260 6230 6230 6230 6230 0
484 20250326 111800 142258260 6230 6230 6230 6230 0
485 20250326 111700 142258260 6230 6230 6230 6230 0
486 20250326 111600 142258260 6230 6230 6230 6230 0
487 20250326 111500 142258260 6230 6230 6230 6230 0
488 20250326 111400 142258260 6230 6230 6230 6230 0
489 20250326 111300 142258260 6230 6220 6230 6220 10
490 20250326 111200 142196000 6220 6210 6220 6210 106
491 20250326 111100 141536740 6210 6210 6210 6210 57
492 20250326 111000 141182770 6210 6210 6210 6210 0
493 20250326 110900 141182770 6210 6210 6210 6210 100
494 20250326 110800 140561770 6210 6210 6210 6210 0
495 20250326 110700 140561770 6210 6210 6210 6210 0
496 20250326 110600 140561770 6210 6210 6210 6210 0
497 20250326 110500 140561770 6210 6210 6210 6210 10
498 20250326 110400 140499670 6210 6210 6210 6210 0
499 20250326 110300 140499670 6210 6210 6210 6210 0
500 20250326 110200 140499670 6210 6210 6210 6210 1
501 20250326 110100 140493460 6210 6210 6210 6210 0
502 20250326 110000 140493460 6210 6210 6210 6210 5
503 20250326 105900 140462410 6210 6210 6210 6210 0
504 20250326 105800 140462410 6210 6210 6210 6210 100
505 20250326 105700 139841410 6210 6210 6210 6210 8
506 20250326 105600 139791730 6210 6210 6210 6210 1
507 20250326 105500 139785520 6210 6210 6210 6210 3
508 20250326 105400 139766890 6210 6210 6210 6210 6
509 20250326 105300 139729630 6210 6210 6210 6210 2
510 20250326 105200 139717210 6210 6200 6210 6200 56
511 20250326 105100 139369930 6200 6200 6200 6200 0
512 20250326 105000 139369930 6200 6200 6200 6200 0
513 20250326 104900 139369930 6200 6200 6200 6200 0
514 20250326 104800 139369930 6200 6200 6200 6200 0
515 20250326 104700 139369930 6200 6200 6200 6200 42
516 20250326 104600 139109530 6190 6190 6190 6190 350
517 20250326 104500 136943030 6190 6190 6190 6190 624
518 20250326 104400 133080470 6190 6190 6190 6190 10
519 20250326 104300 133018570 6190 6190 6190 6190 1
520 20250326 104200 133012380 6190 6190 6190 6190 0
521 20250326 104100 133012380 6190 6190 6190 6190 1
522 20250326 104000 133006190 6170 6170 6170 6170 1
523 20250326 103900 133000020 6190 6190 6190 6190 0
524 20250326 103800 133000020 6190 6190 6190 6190 50
525 20250326 103700 132690520 6200 6200 6200 6200 0
526 20250326 103600 132690520 6200 6200 6200 6200 0
527 20250326 103500 132690520 6200 6200 6200 6200 0
528 20250326 103400 132690520 6200 6200 6200 6200 100
529 20250326 103300 132070520 6200 6200 6200 6200 1
530 20250326 103200 132064320 6190 6200 6200 6190 5
531 20250326 103100 132033360 6190 6190 6190 6190 0
532 20250326 103000 132033360 6190 6170 6190 6170 8
533 20250326 102900 131983960 6170 6190 6190 6170 3
534 20250326 102800 131965420 6200 6190 6200 6190 24
535 20250326 102700 131816720 6190 6190 6190 6190 50
536 20250326 102600 131507220 6190 6190 6190 6190 100
537 20250326 102500 130888220 6200 6200 6200 6200 0
538 20250326 102400 130888220 6200 6200 6200 6200 0
539 20250326 102300 130888220 6200 6200 6200 6200 0
540 20250326 102200 130888220 6200 6200 6200 6200 0
541 20250326 102100 130888220 6200 6200 6200 6200 0
542 20250326 102000 130888220 6200 6200 6200 6200 0
543 20250326 101900 130888220 6200 6160 6200 6160 694
544 20250326 101800 126607850 6150 6150 6150 6150 1
545 20250326 101700 126601700 6180 6150 6180 6130 635
546 20250326 101600 122698220 6160 6210 6210 6120 6073
547 20250326 101500 85238320 6240 6210 6240 6210 24
548 20250326 101400 85088770 6200 6240 6240 6200 4000
549 20250326 101300 60267370 6260 6240 6260 6240 22
550 20250326 101200 60129690 6230 6230 6230 6230 1
551 20250326 101100 60123460 6260 6260 6260 6200 3342
552 20250326 101000 39326770 6270 6270 6270 6270 0
553 20250326 100900 39326770 6270 6270 6270 6270 0
554 20250326 100800 39326770 6270 6270 6270 6270 1
555 20250326 100700 39320500 6260 6260 6260 6260 0
556 20250326 100600 39320500 6260 6260 6260 6260 0
557 20250326 100500 39320500 6260 6260 6260 6260 24
558 20250326 100400 39170260 6260 6260 6260 6260 852
559 20250326 100300 33836740 6260 6250 6260 6250 419
560 20250326 100200 31217980 6260 6260 6260 6260 0
561 20250326 100100 31217980 6260 6280 6280 6260 158
562 20250326 100000 30228880 6260 6280 6280 6260 1063
563 20250326 095900 23574300 6280 6280 6280 6280 0
564 20250326 095800 23574300 6280 6280 6280 6280 0
565 20250326 095700 23574300 6280 6280 6280 6280 0
566 20250326 095600 23574300 6280 6280 6280 6280 1
567 20250326 095500 23568020 6260 6270 6270 6260 1000
568 20250326 095400 17304890 6285 6290 6290 6285 130
569 20250326 095300 16487200 6290 6290 6290 6290 1
570 20250326 095200 16480910 6280 6280 6280 6280 0
571 20250326 095100 16480910 6280 6280 6280 6280 3
572 20250326 095000 16462070 6280 6280 6290 6280 15
573 20250326 094900 16367750 6280 6280 6280 6280 0
574 20250326 094800 16367750 6280 6290 6290 6280 2
575 20250326 094700 16355180 6290 6290 6290 6290 1
576 20250326 094600 16348890 6290 6290 6290 6290 0
577 20250326 094500 16348890 6290 6290 6290 6290 10
578 20250326 094400 16285990 6290 6290 6290 6290 0
579 20250326 094300 16285990 6290 6290 6290 6290 0
580 20250326 094200 16285990 6290 6290 6290 6290 4
581 20250326 094100 16260830 6260 6260 6260 6260 0
582 20250326 094000 16260830 6260 6270 6270 6260 800
583 20250326 093900 11250270 6270 6280 6280 6270 500
584 20250326 093800 8112180 6290 6290 6290 6290 2
585 20250326 093700 8099600 6290 6290 6290 6290 383
586 20250326 093600 5690530 6300 6300 6300 6300 0
587 20250326 093500 5690530 6300 6300 6300 6300 0
588 20250326 093400 5690530 6300 6300 6300 6300 10
589 20250326 093300 5627530 6300 6300 6300 6300 1
590 20250326 093200 5621230 6300 6300 6300 6300 0
591 20250326 093100 5621230 6300 6300 6300 6300 0
592 20250326 093000 5621230 6300 6300 6300 6300 10
593 20250326 092900 5558230 6300 6300 6300 6300 1
594 20250326 092800 5551930 6300 6300 6300 6300 0
595 20250326 092700 5551930 6300 6300 6300 6300 1
596 20250326 092600 5545630 6300 6300 6300 6300 207
597 20250326 092500 4241530 6290 6290 6290 6290 25
598 20250326 092400 4084280 6300 6300 6300 6300 544
599 20250326 092300 657080 6310 6310 6310 6310 0
600 20250326 092200 657080 6310 6310 6310 6310 0
601 20250326 092100 657080 6310 6310 6310 6310 1
602 20250326 092000 650770 6310 6310 6310 6310 0
603 20250326 091900 650770 6310 6310 6310 6310 0
604 20250326 091800 650770 6310 6310 6310 6310 1
605 20250326 091700 644460 6310 6310 6310 6310 1
606 20250326 091600 638150 6310 6310 6310 6310 0
607 20250326 091500 638150 6310 6300 6310 6300 61
608 20250326 091400 253810 6310 6310 6310 6310 2
609 20250326 091300 241190 6320 6340 6340 6320 2
610 20250326 091200 228530 6350 6350 6350 6350 0
611 20250326 091100 228530 6350 6350 6350 6350 0
612 20250326 091000 228530 6350 6350 6350 6350 0
613 20250326 090900 228530 6350 6350 6350 6350 0
614 20250326 090800 228530 6350 6350 6350 6350 0
615 20250326 090700 228530 6350 6350 6350 6350 0
616 20250326 090600 228530 6350 6350 6350 6350 0
617 20250326 090500 228530 6350 6350 6350 6350 0
618 20250326 090400 228530 6350 6350 6350 6350 0
619 20250326 090300 228530 6350 6340 6350 6340 6
620 20250326 090200 190480 6340 6340 6340 6340 1
621 20250326 090100 184140 6340 6340 6340 6340 0
622 20250326 090000 184140 6340 6350 6350 6340 29

622
036670/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,192000,18031150,6250,6250,6250,6250,52
20250327,191900,18031150,6250,6250,6250,6250,0
20250327,191800,18031150,6250,6250,6250,6250,0
20250327,191700,18031150,6250,6250,6250,6250,0
20250327,191600,18031150,6250,6250,6250,6250,0
20250327,191500,18031150,6250,6250,6250,6250,0
20250327,191400,18031150,6250,6250,6250,6250,0
20250327,191300,18031150,6250,6250,6250,6250,0
20250327,191200,18031150,6250,6250,6250,6250,0
20250327,191100,18031150,6250,6250,6250,6250,0
20250327,191000,18031150,6250,6250,6250,6250,0
20250327,190900,18031150,6250,6250,6250,6250,0
20250327,190800,18031150,6250,6250,6250,6250,0
20250327,190700,18031150,6250,6250,6250,6250,0
20250327,190600,18031150,6250,6250,6250,6250,0
20250327,190500,18031150,6250,6250,6250,6250,0
20250327,190400,18031150,6250,6250,6250,6250,0
20250327,190300,18031150,6250,6250,6250,6250,0
20250327,190200,18031150,6250,6250,6250,6250,0
20250327,190100,18031150,6250,6250,6250,6250,0
20250327,190000,18031150,6250,6250,6250,6250,0
20250327,185900,18031150,6250,6250,6250,6250,0
20250327,185800,18031150,6250,6250,6250,6250,0
20250327,185700,18031150,6250,6250,6250,6250,0
20250327,185600,18031150,6250,6250,6250,6250,0
20250327,185500,18031150,6250,6250,6250,6250,0
20250327,185400,18031150,6250,6250,6250,6250,0
20250327,185300,18031150,6250,6250,6250,6250,0
20250327,185200,18031150,6250,6250,6250,6250,0
20250327,185100,18031150,6250,6250,6250,6250,0
20250327,185000,18031150,6250,6250,6250,6250,52
20250327,184900,18031150,6250,6250,6250,6250,0
20250327,184800,18031150,6250,6250,6250,6250,0
20250327,184700,18031150,6250,6250,6250,6250,0
20250327,184600,18031150,6250,6250,6250,6250,0
20250327,184500,18031150,6250,6250,6250,6250,0
20250327,184400,18031150,6250,6250,6250,6250,0
20250327,184300,18031150,6250,6250,6250,6250,0
20250327,184200,18031150,6250,6250,6250,6250,0
20250327,184100,18031150,6250,6250,6250,6250,0
20250327,184000,18031150,6250,6250,6250,6250,0
20250327,183900,18031150,6250,6250,6250,6250,0
20250327,183800,18031150,6250,6250,6250,6250,0
20250327,183700,18031150,6250,6250,6250,6250,0
20250327,183600,18031150,6250,6250,6250,6250,0
20250327,183500,18031150,6250,6250,6250,6250,0
20250327,183400,18031150,6250,6250,6250,6250,0
20250327,183300,18031150,6250,6250,6250,6250,0
20250327,183200,18031150,6250,6250,6250,6250,0
20250327,183100,18031150,6250,6250,6250,6250,0
20250327,183000,18031150,6250,6250,6250,6250,0
20250327,182900,18031150,6250,6250,6250,6250,0
20250327,182800,18031150,6250,6250,6250,6250,0
20250327,182700,18031150,6250,6250,6250,6250,0
20250327,182600,18031150,6250,6250,6250,6250,0
20250327,182500,18031150,6250,6250,6250,6250,0
20250327,182400,18031150,6250,6250,6250,6250,0
20250327,182300,18031150,6250,6250,6250,6250,0
20250327,182200,18031150,6250,6250,6250,6250,0
20250327,182100,18031150,6250,6250,6250,6250,0
20250327,182000,18031150,6250,6250,6250,6250,52
20250327,181900,18031150,6250,6250,6250,6250,0
20250327,181800,18031150,6250,6250,6250,6250,0
20250327,181700,18031150,6250,6250,6250,6250,0
20250327,181600,18031150,6250,6250,6250,6250,0
20250327,181500,18031150,6250,6250,6250,6250,0
20250327,181400,18031150,6250,6250,6250,6250,0
20250327,181300,18031150,6250,6250,6250,6250,0
20250327,181200,18031150,6250,6250,6250,6250,0
20250327,181100,18031150,6250,6250,6250,6250,0
20250327,181000,18031150,6250,6250,6250,6250,0
20250327,180900,18031150,6250,6250,6250,6250,0
20250327,180800,18031150,6250,6250,6250,6250,0
20250327,180700,18031150,6250,6250,6250,6250,0
20250327,180600,18031150,6250,6250,6250,6250,0
20250327,180500,18031150,6250,6250,6250,6250,0
20250327,180400,18031150,6250,6250,6250,6250,0
20250327,180300,18031150,6250,6250,6250,6250,0
20250327,180200,18031150,6250,6250,6250,6250,0
20250327,180100,18031150,6250,6250,6250,6250,0
20250327,180000,18031150,6250,6250,6250,6250,0
20250327,175900,18031150,6250,6250,6250,6250,0
20250327,175800,18031150,6250,6250,6250,6250,0
20250327,175700,18031150,6250,6250,6250,6250,0
20250327,175600,18031150,6250,6250,6250,6250,0
20250327,175500,18031150,6250,6250,6250,6250,0
20250327,175400,18031150,6250,6250,6250,6250,0
20250327,175300,18031150,6250,6250,6250,6250,0
20250327,175200,18031150,6250,6250,6250,6250,0
20250327,175100,18031150,6250,6250,6250,6250,0
20250327,175000,18031150,6250,6250,6250,6250,52
20250327,174900,18031150,6250,6250,6250,6250,0
20250327,174800,18031150,6250,6250,6250,6250,0
20250327,174700,18031150,6250,6250,6250,6250,0
20250327,174600,18031150,6250,6250,6250,6250,0
20250327,174500,18031150,6250,6250,6250,6250,0
20250327,174400,18031150,6250,6250,6250,6250,0
20250327,174300,18031150,6250,6250,6250,6250,0
20250327,174200,18031150,6250,6250,6250,6250,0
20250327,174100,18031150,6250,6250,6250,6250,0
20250327,174000,18031150,6250,6250,6250,6250,0
20250327,173900,18031150,6250,6250,6250,6250,0
20250327,173800,18031150,6250,6250,6250,6250,0
20250327,173700,18031150,6250,6250,6250,6250,0
20250327,173600,18031150,6250,6250,6250,6250,0
20250327,173500,18031150,6250,6250,6250,6250,0
20250327,173400,18031150,6250,6250,6250,6250,0
20250327,173300,18031150,6250,6250,6250,6250,0
20250327,173200,18031150,6250,6250,6250,6250,0
20250327,173100,18031150,6250,6250,6250,6250,0
20250327,173000,18031150,6250,6250,6250,6250,0
20250327,172900,18031150,6250,6250,6250,6250,0
20250327,172800,18031150,6250,6250,6250,6250,0
20250327,172700,18031150,6250,6250,6250,6250,0
20250327,172600,18031150,6250,6250,6250,6250,0
20250327,172500,18031150,6250,6250,6250,6250,0
20250327,172400,18031150,6250,6250,6250,6250,0
20250327,172300,18031150,6250,6250,6250,6250,0
20250327,172200,18031150,6250,6250,6250,6250,0
20250327,172100,18031150,6250,6250,6250,6250,0
20250327,172000,18031150,6250,6250,6250,6250,52
20250327,171900,18031150,6250,6250,6250,6250,0
20250327,171800,18031150,6250,6250,6250,6250,0
20250327,171700,18031150,6250,6250,6250,6250,0
20250327,171600,18031150,6250,6250,6250,6250,0
20250327,171500,18031150,6250,6250,6250,6250,0
20250327,171400,18031150,6250,6250,6250,6250,0
20250327,171300,18031150,6250,6250,6250,6250,0
20250327,171200,18031150,6250,6250,6250,6250,0
20250327,171100,18031150,6250,6250,6250,6250,0
20250327,171000,18031150,6250,6250,6250,6250,0
20250327,170900,18031150,6250,6250,6250,6250,0
20250327,170800,18031150,6250,6250,6250,6250,0
20250327,170700,18031150,6250,6250,6250,6250,0
20250327,170600,18031150,6250,6250,6250,6250,0
20250327,170500,18031150,6250,6250,6250,6250,0
20250327,170400,18031150,6250,6250,6250,6250,0
20250327,170300,18031150,6250,6250,6250,6250,0
20250327,170200,18031150,6250,6250,6250,6250,0
20250327,170100,18031150,6250,6250,6250,6250,0
20250327,170000,18031150,6250,6250,6250,6250,0
20250327,165900,18031150,6250,6250,6250,6250,0
20250327,165800,18031150,6250,6250,6250,6250,0
20250327,165700,18031150,6250,6250,6250,6250,0
20250327,165600,18031150,6250,6250,6250,6250,0
20250327,165500,18031150,6250,6250,6250,6250,0
20250327,165400,18031150,6250,6250,6250,6250,0
20250327,165300,18031150,6250,6250,6250,6250,0
20250327,165200,18031150,6250,6250,6250,6250,0
20250327,165100,18031150,6250,6250,6250,6250,0
20250327,165000,18031150,6250,6250,6250,6250,52
20250327,164900,18031150,6250,6250,6250,6250,0
20250327,164800,18031150,6250,6250,6250,6250,0
20250327,164700,18031150,6250,6250,6250,6250,0
20250327,164600,18031150,6250,6250,6250,6250,0
20250327,164500,18031150,6250,6250,6250,6250,0
20250327,164400,18031150,6250,6250,6250,6250,0
20250327,164300,18031150,6250,6250,6250,6250,0
20250327,164200,18031150,6250,6250,6250,6250,0
20250327,164100,18031150,6250,6250,6250,6250,0
20250327,164000,18031150,6250,6250,6250,6250,0
20250327,163900,18031150,6250,6250,6250,6250,0
20250327,163800,18031150,6250,6250,6250,6250,0
20250327,163700,18031150,6250,6250,6250,6250,0
20250327,163600,18031150,6250,6250,6250,6250,0
20250327,163500,18031150,6250,6250,6250,6250,0
20250327,163400,18031150,6250,6250,6250,6250,0
20250327,163300,18031150,6250,6250,6250,6250,0
20250327,163200,18031150,6250,6250,6250,6250,0
20250327,163100,18031150,6250,6250,6250,6250,0
20250327,163000,18031150,6250,6250,6250,6250,0
20250327,162900,18031150,6250,6250,6250,6250,0
20250327,162800,18031150,6250,6250,6250,6250,0
20250327,162700,18031150,6250,6250,6250,6250,0
20250327,162600,18031150,6250,6250,6250,6250,0
20250327,162500,18031150,6250,6250,6250,6250,0
20250327,162400,18031150,6250,6250,6250,6250,0
20250327,162300,18031150,6250,6250,6250,6250,0
20250327,162200,18031150,6250,6250,6250,6250,0
20250327,162100,18031150,6250,6250,6250,6250,0
20250327,162000,18031150,6250,6250,6250,6250,52
20250327,161900,18031150,6250,6250,6250,6250,0
20250327,161800,18031150,6250,6250,6250,6250,0
20250327,161700,18031150,6250,6250,6250,6250,0
20250327,161600,18031150,6250,6250,6250,6250,0
20250327,161500,18031150,6250,6250,6250,6250,0
20250327,161400,18031150,6250,6250,6250,6250,0
20250327,161300,18031150,6250,6250,6250,6250,0
20250327,161200,18031150,6250,6250,6250,6250,0
20250327,161100,18031150,6250,6250,6250,6250,0
20250327,161000,18031150,6250,6250,6250,6250,0
20250327,160900,18031150,6250,6250,6250,6250,0
20250327,160800,18031150,6250,6250,6250,6250,0
20250327,160700,18031150,6250,6250,6250,6250,0
20250327,160600,18031150,6250,6250,6250,6250,0
20250327,160500,18031150,6250,6250,6250,6250,0
20250327,160400,18031150,6250,6250,6250,6250,0
20250327,160300,18031150,6250,6250,6250,6250,0
20250327,160200,18031150,6250,6250,6250,6250,0
20250327,160100,18031150,6250,6250,6250,6250,0
20250327,160000,18031150,6250,6250,6250,6250,0
20250327,155900,18031150,6250,6250,6250,6250,0
20250327,155800,18031150,6250,6250,6250,6250,0
20250327,155700,18031150,6250,6250,6250,6250,0
20250327,155600,18031150,6250,6250,6250,6250,0
20250327,155500,18031150,6250,6250,6250,6250,0
20250327,155400,18031150,6250,6250,6250,6250,0
20250327,155300,18031150,6250,6250,6250,6250,0
20250327,155200,18031150,6250,6250,6250,6250,0
20250327,155100,18031150,6250,6250,6250,6250,0
20250327,155000,18031150,6250,6250,6250,6250,52
20250327,154900,18031150,6250,6250,6250,6250,0
20250327,154800,18031150,6250,6250,6250,6250,0
20250327,154700,18031150,6250,6250,6250,6250,0
20250327,154600,18031150,6250,6250,6250,6250,0
20250327,154500,18031150,6250,6250,6250,6250,0
20250327,154400,18031150,6250,6250,6250,6250,0
20250327,154300,18031150,6250,6250,6250,6250,0
20250327,154200,18031150,6250,6250,6250,6250,0
20250327,154100,18031150,6250,6250,6250,6250,0
20250327,154000,18031150,6250,6250,6250,6250,0
20250327,153900,18031150,6250,6250,6250,6250,0
20250327,153800,18031150,6250,6250,6250,6250,0
20250327,153700,18031150,6250,6250,6250,6250,0
20250327,153600,18031150,6250,6250,6250,6250,0
20250327,153500,18031150,6250,6250,6250,6250,0
20250327,153400,18031150,6250,6250,6250,6250,0
20250327,153300,18031150,6250,6250,6250,6250,0
20250327,153200,18031150,6250,6250,6250,6250,0
20250327,153100,18031150,6250,6250,6250,6250,0
20250327,153000,18031150,6250,6250,6250,6250,52
20250327,152900,17706150,6240,6240,6240,6240,0
20250327,152800,17706150,6240,6240,6240,6240,0
20250327,152700,17706150,6240,6240,6240,6240,0
20250327,152600,17706150,6240,6240,6240,6240,0
20250327,152500,17706150,6240,6240,6240,6240,0
20250327,152400,17706150,6240,6240,6240,6240,0
20250327,152300,17706150,6240,6240,6240,6240,0
20250327,152200,17706150,6240,6240,6240,6240,0
20250327,152100,17706150,6240,6240,6240,6240,0
20250327,152000,17706150,6240,6240,6240,6240,0
20250327,151900,17706150,6240,6240,6240,6240,0
20250327,151800,17706150,6240,6240,6240,6240,0
20250327,151700,17706150,6240,6240,6240,6240,10
20250327,151600,17643750,6250,6250,6250,6250,0
20250327,151500,17643750,6250,6250,6250,6250,0
20250327,151400,17643750,6250,6250,6250,6250,0
20250327,151300,17643750,6250,6250,6250,6250,0
20250327,151200,17643750,6250,6250,6250,6230,208
20250327,151100,16343890,6250,6250,6250,6250,0
20250327,151000,16343890,6250,6250,6250,6250,0
20250327,150900,16343890,6250,6250,6250,6250,0
20250327,150800,16343890,6250,6250,6250,6250,0
20250327,150700,16343890,6250,6250,6250,6250,0
20250327,150600,16343890,6250,6250,6250,6250,10
20250327,150500,16281390,6250,6250,6250,6250,0
20250327,150400,16281390,6250,6250,6250,6250,0
20250327,150300,16281390,6250,6250,6250,6250,0
20250327,150200,16281390,6250,6250,6250,6250,0
20250327,150100,16281390,6250,6250,6250,6250,0
20250327,150000,16281390,6250,6250,6250,6250,0
20250327,145900,16281390,6250,6250,6250,6250,0
20250327,145800,16281390,6250,6250,6250,6250,0
20250327,145700,16281390,6250,6250,6250,6250,0
20250327,145600,16281390,6250,6250,6250,6250,0
20250327,145500,16281390,6250,6240,6250,6230,31
20250327,145400,16088230,6240,6240,6240,6240,0
20250327,145300,16088230,6240,6240,6240,6240,0
20250327,145200,16088230,6240,6240,6240,6240,0
20250327,145100,16088230,6240,6240,6240,6240,2
20250327,145000,16075750,6250,6250,6250,6250,58
20250327,144900,15713250,6240,6240,6240,6240,0
20250327,144800,15713250,6240,6240,6240,6240,0
20250327,144700,15713250,6240,6240,6240,6240,0
20250327,144600,15713250,6240,6240,6240,6240,0
20250327,144500,15713250,6240,6240,6240,6240,0
20250327,144400,15713250,6240,6240,6240,6240,78
20250327,144300,15226530,6240,6240,6240,6240,0
20250327,144200,15226530,6240,6240,6240,6240,0
20250327,144100,15226530,6240,6240,6240,6240,0
20250327,144000,15226530,6240,6240,6240,6240,0
20250327,143900,15226530,6240,6240,6240,6240,0
20250327,143800,15226530,6240,6240,6240,6240,0
20250327,143700,15226530,6240,6240,6240,6240,1
20250327,143600,15220290,6230,6230,6230,6230,0
20250327,143500,15220290,6230,6240,6240,6230,24
20250327,143400,15070570,6240,6240,6240,6240,0
20250327,143300,15070570,6240,6240,6240,6240,0
20250327,143200,15070570,6240,6240,6240,6240,0
20250327,143100,15070570,6240,6240,6240,6240,0
20250327,143000,15070570,6240,6240,6240,6240,0
20250327,142900,15070570,6240,6240,6240,6240,0
20250327,142800,15070570,6240,6240,6240,6240,0
20250327,142700,15070570,6240,6240,6240,6240,0
20250327,142600,15070570,6240,6240,6240,6240,0
20250327,142500,15070570,6240,6240,6240,6240,0
20250327,142400,15070570,6240,6240,6240,6240,0
20250327,142300,15070570,6240,6240,6240,6240,0
20250327,142200,15070570,6240,6240,6240,6240,0
20250327,142100,15070570,6240,6240,6240,6240,8
20250327,142000,15020650,6240,6240,6240,6240,0
20250327,141900,15020650,6240,6240,6240,6240,0
20250327,141800,15020650,6240,6240,6240,6240,0
20250327,141700,15020650,6240,6240,6240,6240,0
20250327,141600,15020650,6240,6240,6240,6240,0
20250327,141500,15020650,6240,6240,6240,6240,0
20250327,141400,15020650,6240,6240,6240,6240,0
20250327,141300,15020650,6240,6240,6240,6240,2
20250327,141200,15008170,6230,6230,6230,6230,0
20250327,141100,15008170,6230,6230,6230,6230,0
20250327,141000,15008170,6230,6230,6230,6230,0
20250327,140900,15008170,6230,6230,6230,6230,0
20250327,140800,15008170,6230,6230,6230,6230,0
20250327,140700,15008170,6230,6230,6230,6230,0
20250327,140600,15008170,6230,6230,6230,6230,0
20250327,140500,15008170,6230,6230,6230,6230,0
20250327,140400,15008170,6230,6230,6230,6230,0
20250327,140300,15008170,6230,6230,6230,6230,0
20250327,140200,15008170,6230,6230,6230,6230,0
20250327,140100,15008170,6230,6230,6230,6230,0
20250327,140000,15008170,6230,6230,6230,6230,1
20250327,135900,15001940,6240,6240,6240,6240,0
20250327,135800,15001940,6240,6240,6240,6240,0
20250327,135700,15001940,6240,6240,6240,6240,0
20250327,135600,15001940,6240,6240,6240,6240,0
20250327,135500,15001940,6240,6240,6240,6240,0
20250327,135400,15001940,6240,6240,6240,6240,0
20250327,135300,15001940,6240,6240,6240,6240,0
20250327,135200,15001940,6240,6240,6240,6240,2
20250327,135100,14989460,6240,6240,6240,6240,0
20250327,135000,14989460,6240,6240,6240,6240,0
20250327,134900,14989460,6240,6240,6240,6240,0
20250327,134800,14989460,6240,6240,6240,6240,0
20250327,134700,14989460,6240,6240,6240,6240,0
20250327,134600,14989460,6240,6240,6240,6240,0
20250327,134500,14989460,6240,6240,6240,6240,0
20250327,134400,14989460,6240,6240,6240,6240,0
20250327,134300,14989460,6240,6240,6240,6240,0
20250327,134200,14989460,6240,6240,6240,6240,1
20250327,134100,14983220,6200,6200,6200,6200,16
20250327,134000,14884020,6240,6240,6240,6240,0
20250327,133900,14884020,6240,6240,6240,6240,0
20250327,133800,14884020,6240,6240,6240,6240,0
20250327,133700,14884020,6240,6240,6240,6240,0
20250327,133600,14884020,6240,6240,6240,6240,0
20250327,133500,14884020,6240,6240,6240,6240,0
20250327,133400,14884020,6240,6240,6240,6240,0
20250327,133300,14884020,6240,6240,6240,6240,0
20250327,133200,14884020,6240,6240,6240,6240,0
20250327,133100,14884020,6240,6240,6240,6240,0
20250327,133000,14884020,6240,6240,6240,6240,0
20250327,132900,14884020,6240,6240,6240,6240,0
20250327,132800,14884020,6240,6240,6240,6240,0
20250327,132700,14884020,6240,6240,6240,6240,0
20250327,132600,14884020,6240,6240,6240,6240,0
20250327,132500,14884020,6240,6240,6240,6240,0
20250327,132400,14884020,6240,6240,6240,6240,0
20250327,132300,14884020,6240,6240,6240,6240,0
20250327,132200,14884020,6240,6240,6240,6240,0
20250327,132100,14884020,6240,6240,6240,6240,0
20250327,132000,14884020,6240,6240,6240,6240,0
20250327,131900,14884020,6240,6230,6240,6200,1301
20250327,131800,6777470,6240,6240,6240,6240,2
20250327,131700,6764990,6240,6240,6240,6240,0
20250327,131600,6764990,6240,6240,6240,6240,0
20250327,131500,6764990,6240,6240,6240,6240,0
20250327,131400,6764990,6240,6240,6240,6240,0
20250327,131300,6764990,6240,6240,6240,6240,0
20250327,131200,6764990,6240,6240,6240,6240,0
20250327,131100,6764990,6240,6240,6240,6240,0
20250327,131000,6764990,6240,6240,6240,6240,0
20250327,130900,6764990,6240,6240,6240,6240,0
20250327,130800,6764990,6240,6250,6250,6240,113
20250327,130700,6059860,6250,6250,6250,6250,0
20250327,130600,6059860,6250,6250,6250,6250,0
20250327,130500,6059860,6250,6250,6250,6250,9
20250327,130400,6003610,6260,6260,6260,6260,0
20250327,130300,6003610,6260,6260,6260,6260,0
20250327,130200,6003610,6260,6260,6260,6260,0
20250327,130100,6003610,6260,6260,6260,6260,24
20250327,130000,5853370,6250,6250,6250,6250,2
20250327,125900,5840870,6260,6260,6260,6260,0
20250327,125800,5840870,6260,6260,6260,6260,1
20250327,125700,5834610,6250,6250,6250,6250,0
20250327,125600,5834610,6250,6250,6250,6250,0
20250327,125500,5834610,6250,6250,6250,6250,0
20250327,125400,5834610,6250,6250,6250,6250,0
20250327,125300,5834610,6250,6250,6250,6250,0
20250327,125200,5834610,6250,6250,6250,6250,0
20250327,125100,5834610,6250,6250,6250,6250,0
20250327,125000,5834610,6250,6250,6250,6250,0
20250327,124900,5834610,6250,6250,6250,6250,0
20250327,124800,5834610,6250,6250,6250,6250,0
20250327,124700,5834610,6250,6250,6250,6250,0
20250327,124600,5834610,6250,6250,6250,6250,0
20250327,124500,5834610,6250,6250,6250,6250,0
20250327,124400,5834610,6250,6250,6250,6250,0
20250327,124300,5834610,6250,6250,6250,6250,0
20250327,124200,5834610,6250,6250,6250,6250,0
20250327,124100,5834610,6250,6250,6250,6250,0
20250327,124000,5834610,6250,6250,6250,6250,0
20250327,123900,5834610,6250,6250,6250,6250,0
20250327,123800,5834610,6250,6250,6250,6250,0
20250327,123700,5834610,6250,6250,6250,6250,0
20250327,123600,5834610,6250,6250,6250,6250,0
20250327,123500,5834610,6250,6250,6250,6250,0
20250327,123400,5834610,6250,6250,6250,6250,0
20250327,123300,5834610,6250,6250,6250,6250,0
20250327,123200,5834610,6250,6250,6250,6250,0
20250327,123100,5834610,6250,6260,6260,6250,6
20250327,123000,5797060,6240,6240,6240,6240,0
20250327,122900,5797060,6240,6250,6250,6240,161
20250327,122800,4790820,6250,6250,6250,6250,0
20250327,122700,4790820,6250,6250,6250,6250,0
20250327,122600,4790820,6250,6250,6250,6250,0
20250327,122500,4790820,6250,6250,6250,6250,0
20250327,122400,4790820,6250,6250,6250,6250,0
20250327,122300,4790820,6250,6250,6250,6250,0
20250327,122200,4790820,6250,6250,6250,6250,0
20250327,122100,4790820,6250,6250,6250,6250,0
20250327,122000,4790820,6250,6250,6250,6250,0
20250327,121900,4790820,6250,6250,6250,6250,0
20250327,121800,4790820,6250,6250,6250,6250,0
20250327,121700,4790820,6250,6250,6250,6250,0
20250327,121600,4790820,6250,6250,6250,6250,0
20250327,121500,4790820,6250,6250,6250,6250,0
20250327,121400,4790820,6250,6250,6250,6250,0
20250327,121300,4790820,6250,6250,6250,6250,0
20250327,121200,4790820,6250,6250,6250,6250,0
20250327,121100,4790820,6250,6250,6250,6250,0
20250327,121000,4790820,6250,6250,6250,6250,0
20250327,120900,4790820,6250,6250,6250,6250,0
20250327,120800,4790820,6250,6250,6250,6250,0
20250327,120700,4790820,6250,6250,6250,6250,0
20250327,120600,4790820,6250,6250,6250,6250,0
20250327,120500,4790820,6250,6260,6260,6250,2
20250327,120400,4778310,6250,6250,6250,6250,0
20250327,120300,4778310,6250,6250,6250,6250,0
20250327,120200,4778310,6250,6250,6250,6250,0
20250327,120100,4778310,6250,6250,6250,6250,0
20250327,120000,4778310,6250,6250,6250,6250,0
20250327,115900,4778310,6250,6260,6260,6250,2
20250327,115800,4765800,6270,6270,6270,6270,0
20250327,115700,4765800,6270,6270,6270,6270,0
20250327,115600,4765800,6270,6270,6270,6270,0
20250327,115500,4765800,6270,6270,6270,6270,10
20250327,115400,4703100,6270,6270,6270,6270,0
20250327,115300,4703100,6270,6270,6270,6270,0
20250327,115200,4703100,6270,6270,6270,6270,0
20250327,115100,4703100,6270,6270,6270,6270,0
20250327,115000,4703100,6270,6270,6270,6270,10
20250327,114900,4640400,6270,6270,6270,6270,0
20250327,114800,4640400,6270,6270,6270,6270,2
20250327,114700,4627860,6280,6280,6280,6280,0
20250327,114600,4627860,6280,6280,6280,6280,0
20250327,114500,4627860,6280,6280,6280,6280,0
20250327,114400,4627860,6280,6280,6280,6280,0
20250327,114300,4627860,6280,6280,6280,6280,0
20250327,114200,4627860,6280,6280,6280,6280,0
20250327,114100,4627860,6280,6280,6280,6280,0
20250327,114000,4627860,6280,6280,6280,6280,0
20250327,113900,4627860,6280,6280,6280,6280,0
20250327,113800,4627860,6280,6280,6280,6280,0
20250327,113700,4627860,6280,6280,6280,6280,0
20250327,113600,4627860,6280,6280,6280,6280,0
20250327,113500,4627860,6280,6280,6280,6280,0
20250327,113400,4627860,6280,6280,6280,6280,0
20250327,113300,4627860,6280,6280,6280,6280,0
20250327,113200,4627860,6280,6280,6280,6280,0
20250327,113100,4627860,6280,6280,6280,6280,0
20250327,113000,4627860,6280,6280,6280,6280,0
20250327,112900,4627860,6280,6280,6280,6280,0
20250327,112800,4627860,6280,6280,6280,6280,0
20250327,112700,4627860,6280,6280,6280,6280,0
20250327,112600,4627860,6280,6280,6280,6280,0
20250327,112500,4627860,6280,6280,6280,6280,0
20250327,112400,4627860,6280,6280,6280,6280,1
20250327,112300,4621580,6230,6230,6230,6230,0
20250327,112200,4621580,6230,6230,6230,6230,0
20250327,112100,4621580,6230,6260,6260,6230,107
20250327,112000,3953620,6280,6280,6280,6280,1
20250327,111900,3947340,6280,6280,6280,6280,0
20250327,111800,3947340,6280,6280,6280,6280,0
20250327,111700,3947340,6280,6280,6280,6280,0
20250327,111600,3947340,6280,6280,6280,6280,0
20250327,111500,3947340,6280,6280,6280,6280,1
20250327,111400,3941060,6280,6280,6280,6280,0
20250327,111300,3941060,6280,6280,6280,6280,0
20250327,111200,3941060,6280,6280,6280,6280,0
20250327,111100,3941060,6280,6280,6280,6280,0
20250327,111000,3941060,6280,6280,6280,6280,0
20250327,110900,3941060,6280,6280,6280,6280,0
20250327,110800,3941060,6280,6280,6280,6280,0
20250327,110700,3941060,6280,6280,6280,6280,0
20250327,110600,3941060,6280,6280,6280,6280,0
20250327,110500,3941060,6280,6280,6280,6280,0
20250327,110400,3941060,6280,6280,6280,6280,0
20250327,110300,3941060,6280,6280,6280,6280,0
20250327,110200,3941060,6280,6280,6280,6280,0
20250327,110100,3941060,6280,6280,6280,6280,0
20250327,110000,3941060,6280,6280,6280,6280,0
20250327,105900,3941060,6280,6280,6280,6280,0
20250327,105800,3941060,6280,6280,6280,6280,0
20250327,105700,3941060,6280,6280,6280,6280,0
20250327,105600,3941060,6280,6280,6280,6280,0
20250327,105500,3941060,6280,6280,6280,6280,0
20250327,105400,3941060,6280,6280,6280,6280,0
20250327,105300,3941060,6280,6280,6280,6280,0
20250327,105200,3941060,6280,6280,6280,6280,0
20250327,105100,3941060,6280,6280,6280,6280,0
20250327,105000,3941060,6280,6280,6280,6280,0
20250327,104900,3941060,6280,6280,6280,6280,0
20250327,104800,3941060,6280,6280,6280,6280,0
20250327,104700,3941060,6280,6280,6280,6280,0
20250327,104600,3941060,6280,6280,6280,6280,0
20250327,104500,3941060,6280,6280,6280,6280,0
20250327,104400,3941060,6280,6280,6280,6280,0
20250327,104300,3941060,6280,6280,6280,6280,2
20250327,104200,3928500,6280,6280,6280,6280,0
20250327,104100,3928500,6280,6280,6280,6280,0
20250327,104000,3928500,6280,6280,6280,6280,28
20250327,103900,3752660,6270,6260,6280,6260,265
20250327,103800,2093490,6260,6260,6260,6250,55
20250327,103700,1749200,6260,6260,6260,6260,0
20250327,103600,1749200,6260,6260,6260,6260,0
20250327,103500,1749200,6260,6260,6260,6260,0
20250327,103400,1749200,6260,6260,6260,6260,0
20250327,103300,1749200,6260,6260,6260,6260,0
20250327,103200,1749200,6260,6260,6260,6260,1
20250327,103100,1742940,6260,6260,6260,6260,0
20250327,103000,1742940,6260,6260,6260,6260,1
20250327,102900,1736680,6260,6260,6260,6260,0
20250327,102800,1736680,6260,6260,6260,6260,0
20250327,102700,1736680,6260,6260,6260,6260,0
20250327,102600,1736680,6260,6260,6260,6260,55
20250327,102500,1392380,6260,6260,6260,6260,0
20250327,102400,1392380,6260,6260,6260,6260,0
20250327,102300,1392380,6260,6260,6260,6260,0
20250327,102200,1392380,6260,6260,6260,6260,0
20250327,102100,1392380,6260,6260,6260,6260,0
20250327,102000,1392380,6260,6260,6260,6260,0
20250327,101900,1392380,6260,6260,6260,6260,0
20250327,101800,1392380,6260,6260,6260,6260,0
20250327,101700,1392380,6260,6260,6260,6260,0
20250327,101600,1392380,6260,6260,6260,6260,1
20250327,101500,1386120,6260,6260,6260,6260,0
20250327,101400,1386120,6260,6260,6260,6260,1
20250327,101300,1379860,6260,6260,6260,6260,0
20250327,101200,1379860,6260,6260,6260,6260,0
20250327,101100,1379860,6260,6260,6260,6260,0
20250327,101000,1379860,6260,6260,6260,6260,1
20250327,100900,1373600,6260,6260,6260,6260,0
20250327,100800,1373600,6260,6260,6260,6260,0
20250327,100700,1373600,6260,6260,6260,6260,0
20250327,100600,1373600,6260,6260,6260,6260,1
20250327,100500,1367340,6250,6250,6250,6250,0
20250327,100400,1367340,6250,6250,6250,6250,0
20250327,100300,1367340,6250,6250,6250,6250,2
20250327,100200,1354840,6260,6260,6260,6260,0
20250327,100100,1354840,6260,6260,6260,6260,0
20250327,100000,1354840,6260,6260,6260,6260,0
20250327,095900,1354840,6260,6260,6260,6260,0
20250327,095800,1354840,6260,6260,6260,6260,0
20250327,095700,1354840,6260,6260,6260,6260,0
20250327,095600,1354840,6260,6260,6260,6260,0
20250327,095500,1354840,6260,6260,6260,6260,0
20250327,095400,1354840,6260,6260,6260,6260,0
20250327,095300,1354840,6260,6260,6260,6260,0
20250327,095200,1354840,6260,6260,6260,6260,0
20250327,095100,1354840,6260,6260,6260,6260,12
20250327,095000,1279720,6260,6260,6260,6260,2
20250327,094900,1267200,6240,6240,6240,6240,0
20250327,094800,1267200,6240,6240,6240,6240,0
20250327,094700,1267200,6240,6240,6240,6240,4
20250327,094600,1242240,6260,6260,6260,6260,2
20250327,094500,1229720,6260,6260,6260,6260,3
20250327,094400,1210940,6260,6260,6260,6260,0
20250327,094300,1210940,6260,6260,6260,6260,10
20250327,094200,1148340,6250,6260,6260,6250,11
20250327,094100,1079490,6260,6260,6260,6260,0
20250327,094000,1079490,6260,6260,6260,6260,0
20250327,093900,1079490,6260,6260,6260,6260,1
20250327,093800,1073230,6250,6250,6250,6250,0
20250327,093700,1073230,6250,6250,6250,6250,0
20250327,093600,1073230,6250,6250,6250,6250,0
20250327,093500,1073230,6250,6250,6250,6250,0
20250327,093400,1073230,6250,6250,6250,6250,1
20250327,093300,1066980,6250,6250,6250,6250,0
20250327,093200,1066980,6250,6250,6250,6250,0
20250327,093100,1066980,6250,6250,6250,6250,0
20250327,093000,1066980,6250,6250,6250,6250,0
20250327,092900,1066980,6250,6250,6250,6250,0
20250327,092800,1066980,6250,6250,6250,6250,0
20250327,092700,1066980,6250,6250,6250,6250,9
20250327,092600,1010730,6260,6260,6260,6260,0
20250327,092500,1010730,6260,6260,6260,6260,0
20250327,092400,1010730,6260,6260,6260,6260,0
20250327,092300,1010730,6260,6260,6260,6260,0
20250327,092200,1010730,6260,6260,6260,6260,0
20250327,092100,1010730,6260,6260,6260,6260,0
20250327,092000,1010730,6260,6260,6260,6260,0
20250327,091900,1010730,6260,6260,6260,6260,0
20250327,091800,1010730,6260,6260,6260,6260,0
20250327,091700,1010730,6260,6260,6260,6260,0
20250327,091600,1010730,6260,6260,6260,6260,0
20250327,091500,1010730,6260,6260,6260,6260,0
20250327,091400,1010730,6260,6260,6260,6260,1
20250327,091300,1004470,6250,6250,6250,6250,1
20250327,091200,998220,6260,6260,6260,6260,0
20250327,091100,998220,6260,6260,6260,6260,0
20250327,091000,998220,6260,6260,6260,6260,0
20250327,090900,998220,6260,6260,6260,6260,0
20250327,090800,998220,6260,6260,6260,6260,0
20250327,090700,998220,6260,6260,6260,6260,0
20250327,090600,998220,6260,6260,6260,6260,1
20250327,090500,991960,6230,6230,6230,6230,0
20250327,090400,991960,6230,6230,6230,6230,0
20250327,090300,991960,6230,6230,6230,6230,1
20250327,090200,985730,6250,6250,6250,6250,0
20250327,090100,985730,6250,6250,6250,6250,8
20250327,090000,935730,6270,6280,6290,6270,149
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 192000 18031150 6250 6250 6250 6250 52
3 20250327 191900 18031150 6250 6250 6250 6250 0
4 20250327 191800 18031150 6250 6250 6250 6250 0
5 20250327 191700 18031150 6250 6250 6250 6250 0
6 20250327 191600 18031150 6250 6250 6250 6250 0
7 20250327 191500 18031150 6250 6250 6250 6250 0
8 20250327 191400 18031150 6250 6250 6250 6250 0
9 20250327 191300 18031150 6250 6250 6250 6250 0
10 20250327 191200 18031150 6250 6250 6250 6250 0
11 20250327 191100 18031150 6250 6250 6250 6250 0
12 20250327 191000 18031150 6250 6250 6250 6250 0
13 20250327 190900 18031150 6250 6250 6250 6250 0
14 20250327 190800 18031150 6250 6250 6250 6250 0
15 20250327 190700 18031150 6250 6250 6250 6250 0
16 20250327 190600 18031150 6250 6250 6250 6250 0
17 20250327 190500 18031150 6250 6250 6250 6250 0
18 20250327 190400 18031150 6250 6250 6250 6250 0
19 20250327 190300 18031150 6250 6250 6250 6250 0
20 20250327 190200 18031150 6250 6250 6250 6250 0
21 20250327 190100 18031150 6250 6250 6250 6250 0
22 20250327 190000 18031150 6250 6250 6250 6250 0
23 20250327 185900 18031150 6250 6250 6250 6250 0
24 20250327 185800 18031150 6250 6250 6250 6250 0
25 20250327 185700 18031150 6250 6250 6250 6250 0
26 20250327 185600 18031150 6250 6250 6250 6250 0
27 20250327 185500 18031150 6250 6250 6250 6250 0
28 20250327 185400 18031150 6250 6250 6250 6250 0
29 20250327 185300 18031150 6250 6250 6250 6250 0
30 20250327 185200 18031150 6250 6250 6250 6250 0
31 20250327 185100 18031150 6250 6250 6250 6250 0
32 20250327 185000 18031150 6250 6250 6250 6250 52
33 20250327 184900 18031150 6250 6250 6250 6250 0
34 20250327 184800 18031150 6250 6250 6250 6250 0
35 20250327 184700 18031150 6250 6250 6250 6250 0
36 20250327 184600 18031150 6250 6250 6250 6250 0
37 20250327 184500 18031150 6250 6250 6250 6250 0
38 20250327 184400 18031150 6250 6250 6250 6250 0
39 20250327 184300 18031150 6250 6250 6250 6250 0
40 20250327 184200 18031150 6250 6250 6250 6250 0
41 20250327 184100 18031150 6250 6250 6250 6250 0
42 20250327 184000 18031150 6250 6250 6250 6250 0
43 20250327 183900 18031150 6250 6250 6250 6250 0
44 20250327 183800 18031150 6250 6250 6250 6250 0
45 20250327 183700 18031150 6250 6250 6250 6250 0
46 20250327 183600 18031150 6250 6250 6250 6250 0
47 20250327 183500 18031150 6250 6250 6250 6250 0
48 20250327 183400 18031150 6250 6250 6250 6250 0
49 20250327 183300 18031150 6250 6250 6250 6250 0
50 20250327 183200 18031150 6250 6250 6250 6250 0
51 20250327 183100 18031150 6250 6250 6250 6250 0
52 20250327 183000 18031150 6250 6250 6250 6250 0
53 20250327 182900 18031150 6250 6250 6250 6250 0
54 20250327 182800 18031150 6250 6250 6250 6250 0
55 20250327 182700 18031150 6250 6250 6250 6250 0
56 20250327 182600 18031150 6250 6250 6250 6250 0
57 20250327 182500 18031150 6250 6250 6250 6250 0
58 20250327 182400 18031150 6250 6250 6250 6250 0
59 20250327 182300 18031150 6250 6250 6250 6250 0
60 20250327 182200 18031150 6250 6250 6250 6250 0
61 20250327 182100 18031150 6250 6250 6250 6250 0
62 20250327 182000 18031150 6250 6250 6250 6250 52
63 20250327 181900 18031150 6250 6250 6250 6250 0
64 20250327 181800 18031150 6250 6250 6250 6250 0
65 20250327 181700 18031150 6250 6250 6250 6250 0
66 20250327 181600 18031150 6250 6250 6250 6250 0
67 20250327 181500 18031150 6250 6250 6250 6250 0
68 20250327 181400 18031150 6250 6250 6250 6250 0
69 20250327 181300 18031150 6250 6250 6250 6250 0
70 20250327 181200 18031150 6250 6250 6250 6250 0
71 20250327 181100 18031150 6250 6250 6250 6250 0
72 20250327 181000 18031150 6250 6250 6250 6250 0
73 20250327 180900 18031150 6250 6250 6250 6250 0
74 20250327 180800 18031150 6250 6250 6250 6250 0
75 20250327 180700 18031150 6250 6250 6250 6250 0
76 20250327 180600 18031150 6250 6250 6250 6250 0
77 20250327 180500 18031150 6250 6250 6250 6250 0
78 20250327 180400 18031150 6250 6250 6250 6250 0
79 20250327 180300 18031150 6250 6250 6250 6250 0
80 20250327 180200 18031150 6250 6250 6250 6250 0
81 20250327 180100 18031150 6250 6250 6250 6250 0
82 20250327 180000 18031150 6250 6250 6250 6250 0
83 20250327 175900 18031150 6250 6250 6250 6250 0
84 20250327 175800 18031150 6250 6250 6250 6250 0
85 20250327 175700 18031150 6250 6250 6250 6250 0
86 20250327 175600 18031150 6250 6250 6250 6250 0
87 20250327 175500 18031150 6250 6250 6250 6250 0
88 20250327 175400 18031150 6250 6250 6250 6250 0
89 20250327 175300 18031150 6250 6250 6250 6250 0
90 20250327 175200 18031150 6250 6250 6250 6250 0
91 20250327 175100 18031150 6250 6250 6250 6250 0
92 20250327 175000 18031150 6250 6250 6250 6250 52
93 20250327 174900 18031150 6250 6250 6250 6250 0
94 20250327 174800 18031150 6250 6250 6250 6250 0
95 20250327 174700 18031150 6250 6250 6250 6250 0
96 20250327 174600 18031150 6250 6250 6250 6250 0
97 20250327 174500 18031150 6250 6250 6250 6250 0
98 20250327 174400 18031150 6250 6250 6250 6250 0
99 20250327 174300 18031150 6250 6250 6250 6250 0
100 20250327 174200 18031150 6250 6250 6250 6250 0
101 20250327 174100 18031150 6250 6250 6250 6250 0
102 20250327 174000 18031150 6250 6250 6250 6250 0
103 20250327 173900 18031150 6250 6250 6250 6250 0
104 20250327 173800 18031150 6250 6250 6250 6250 0
105 20250327 173700 18031150 6250 6250 6250 6250 0
106 20250327 173600 18031150 6250 6250 6250 6250 0
107 20250327 173500 18031150 6250 6250 6250 6250 0
108 20250327 173400 18031150 6250 6250 6250 6250 0
109 20250327 173300 18031150 6250 6250 6250 6250 0
110 20250327 173200 18031150 6250 6250 6250 6250 0
111 20250327 173100 18031150 6250 6250 6250 6250 0
112 20250327 173000 18031150 6250 6250 6250 6250 0
113 20250327 172900 18031150 6250 6250 6250 6250 0
114 20250327 172800 18031150 6250 6250 6250 6250 0
115 20250327 172700 18031150 6250 6250 6250 6250 0
116 20250327 172600 18031150 6250 6250 6250 6250 0
117 20250327 172500 18031150 6250 6250 6250 6250 0
118 20250327 172400 18031150 6250 6250 6250 6250 0
119 20250327 172300 18031150 6250 6250 6250 6250 0
120 20250327 172200 18031150 6250 6250 6250 6250 0
121 20250327 172100 18031150 6250 6250 6250 6250 0
122 20250327 172000 18031150 6250 6250 6250 6250 52
123 20250327 171900 18031150 6250 6250 6250 6250 0
124 20250327 171800 18031150 6250 6250 6250 6250 0
125 20250327 171700 18031150 6250 6250 6250 6250 0
126 20250327 171600 18031150 6250 6250 6250 6250 0
127 20250327 171500 18031150 6250 6250 6250 6250 0
128 20250327 171400 18031150 6250 6250 6250 6250 0
129 20250327 171300 18031150 6250 6250 6250 6250 0
130 20250327 171200 18031150 6250 6250 6250 6250 0
131 20250327 171100 18031150 6250 6250 6250 6250 0
132 20250327 171000 18031150 6250 6250 6250 6250 0
133 20250327 170900 18031150 6250 6250 6250 6250 0
134 20250327 170800 18031150 6250 6250 6250 6250 0
135 20250327 170700 18031150 6250 6250 6250 6250 0
136 20250327 170600 18031150 6250 6250 6250 6250 0
137 20250327 170500 18031150 6250 6250 6250 6250 0
138 20250327 170400 18031150 6250 6250 6250 6250 0
139 20250327 170300 18031150 6250 6250 6250 6250 0
140 20250327 170200 18031150 6250 6250 6250 6250 0
141 20250327 170100 18031150 6250 6250 6250 6250 0
142 20250327 170000 18031150 6250 6250 6250 6250 0
143 20250327 165900 18031150 6250 6250 6250 6250 0
144 20250327 165800 18031150 6250 6250 6250 6250 0
145 20250327 165700 18031150 6250 6250 6250 6250 0
146 20250327 165600 18031150 6250 6250 6250 6250 0
147 20250327 165500 18031150 6250 6250 6250 6250 0
148 20250327 165400 18031150 6250 6250 6250 6250 0
149 20250327 165300 18031150 6250 6250 6250 6250 0
150 20250327 165200 18031150 6250 6250 6250 6250 0
151 20250327 165100 18031150 6250 6250 6250 6250 0
152 20250327 165000 18031150 6250 6250 6250 6250 52
153 20250327 164900 18031150 6250 6250 6250 6250 0
154 20250327 164800 18031150 6250 6250 6250 6250 0
155 20250327 164700 18031150 6250 6250 6250 6250 0
156 20250327 164600 18031150 6250 6250 6250 6250 0
157 20250327 164500 18031150 6250 6250 6250 6250 0
158 20250327 164400 18031150 6250 6250 6250 6250 0
159 20250327 164300 18031150 6250 6250 6250 6250 0
160 20250327 164200 18031150 6250 6250 6250 6250 0
161 20250327 164100 18031150 6250 6250 6250 6250 0
162 20250327 164000 18031150 6250 6250 6250 6250 0
163 20250327 163900 18031150 6250 6250 6250 6250 0
164 20250327 163800 18031150 6250 6250 6250 6250 0
165 20250327 163700 18031150 6250 6250 6250 6250 0
166 20250327 163600 18031150 6250 6250 6250 6250 0
167 20250327 163500 18031150 6250 6250 6250 6250 0
168 20250327 163400 18031150 6250 6250 6250 6250 0
169 20250327 163300 18031150 6250 6250 6250 6250 0
170 20250327 163200 18031150 6250 6250 6250 6250 0
171 20250327 163100 18031150 6250 6250 6250 6250 0
172 20250327 163000 18031150 6250 6250 6250 6250 0
173 20250327 162900 18031150 6250 6250 6250 6250 0
174 20250327 162800 18031150 6250 6250 6250 6250 0
175 20250327 162700 18031150 6250 6250 6250 6250 0
176 20250327 162600 18031150 6250 6250 6250 6250 0
177 20250327 162500 18031150 6250 6250 6250 6250 0
178 20250327 162400 18031150 6250 6250 6250 6250 0
179 20250327 162300 18031150 6250 6250 6250 6250 0
180 20250327 162200 18031150 6250 6250 6250 6250 0
181 20250327 162100 18031150 6250 6250 6250 6250 0
182 20250327 162000 18031150 6250 6250 6250 6250 52
183 20250327 161900 18031150 6250 6250 6250 6250 0
184 20250327 161800 18031150 6250 6250 6250 6250 0
185 20250327 161700 18031150 6250 6250 6250 6250 0
186 20250327 161600 18031150 6250 6250 6250 6250 0
187 20250327 161500 18031150 6250 6250 6250 6250 0
188 20250327 161400 18031150 6250 6250 6250 6250 0
189 20250327 161300 18031150 6250 6250 6250 6250 0
190 20250327 161200 18031150 6250 6250 6250 6250 0
191 20250327 161100 18031150 6250 6250 6250 6250 0
192 20250327 161000 18031150 6250 6250 6250 6250 0
193 20250327 160900 18031150 6250 6250 6250 6250 0
194 20250327 160800 18031150 6250 6250 6250 6250 0
195 20250327 160700 18031150 6250 6250 6250 6250 0
196 20250327 160600 18031150 6250 6250 6250 6250 0
197 20250327 160500 18031150 6250 6250 6250 6250 0
198 20250327 160400 18031150 6250 6250 6250 6250 0
199 20250327 160300 18031150 6250 6250 6250 6250 0
200 20250327 160200 18031150 6250 6250 6250 6250 0
201 20250327 160100 18031150 6250 6250 6250 6250 0
202 20250327 160000 18031150 6250 6250 6250 6250 0
203 20250327 155900 18031150 6250 6250 6250 6250 0
204 20250327 155800 18031150 6250 6250 6250 6250 0
205 20250327 155700 18031150 6250 6250 6250 6250 0
206 20250327 155600 18031150 6250 6250 6250 6250 0
207 20250327 155500 18031150 6250 6250 6250 6250 0
208 20250327 155400 18031150 6250 6250 6250 6250 0
209 20250327 155300 18031150 6250 6250 6250 6250 0
210 20250327 155200 18031150 6250 6250 6250 6250 0
211 20250327 155100 18031150 6250 6250 6250 6250 0
212 20250327 155000 18031150 6250 6250 6250 6250 52
213 20250327 154900 18031150 6250 6250 6250 6250 0
214 20250327 154800 18031150 6250 6250 6250 6250 0
215 20250327 154700 18031150 6250 6250 6250 6250 0
216 20250327 154600 18031150 6250 6250 6250 6250 0
217 20250327 154500 18031150 6250 6250 6250 6250 0
218 20250327 154400 18031150 6250 6250 6250 6250 0
219 20250327 154300 18031150 6250 6250 6250 6250 0
220 20250327 154200 18031150 6250 6250 6250 6250 0
221 20250327 154100 18031150 6250 6250 6250 6250 0
222 20250327 154000 18031150 6250 6250 6250 6250 0
223 20250327 153900 18031150 6250 6250 6250 6250 0
224 20250327 153800 18031150 6250 6250 6250 6250 0
225 20250327 153700 18031150 6250 6250 6250 6250 0
226 20250327 153600 18031150 6250 6250 6250 6250 0
227 20250327 153500 18031150 6250 6250 6250 6250 0
228 20250327 153400 18031150 6250 6250 6250 6250 0
229 20250327 153300 18031150 6250 6250 6250 6250 0
230 20250327 153200 18031150 6250 6250 6250 6250 0
231 20250327 153100 18031150 6250 6250 6250 6250 0
232 20250327 153000 18031150 6250 6250 6250 6250 52
233 20250327 152900 17706150 6240 6240 6240 6240 0
234 20250327 152800 17706150 6240 6240 6240 6240 0
235 20250327 152700 17706150 6240 6240 6240 6240 0
236 20250327 152600 17706150 6240 6240 6240 6240 0
237 20250327 152500 17706150 6240 6240 6240 6240 0
238 20250327 152400 17706150 6240 6240 6240 6240 0
239 20250327 152300 17706150 6240 6240 6240 6240 0
240 20250327 152200 17706150 6240 6240 6240 6240 0
241 20250327 152100 17706150 6240 6240 6240 6240 0
242 20250327 152000 17706150 6240 6240 6240 6240 0
243 20250327 151900 17706150 6240 6240 6240 6240 0
244 20250327 151800 17706150 6240 6240 6240 6240 0
245 20250327 151700 17706150 6240 6240 6240 6240 10
246 20250327 151600 17643750 6250 6250 6250 6250 0
247 20250327 151500 17643750 6250 6250 6250 6250 0
248 20250327 151400 17643750 6250 6250 6250 6250 0
249 20250327 151300 17643750 6250 6250 6250 6250 0
250 20250327 151200 17643750 6250 6250 6250 6230 208
251 20250327 151100 16343890 6250 6250 6250 6250 0
252 20250327 151000 16343890 6250 6250 6250 6250 0
253 20250327 150900 16343890 6250 6250 6250 6250 0
254 20250327 150800 16343890 6250 6250 6250 6250 0
255 20250327 150700 16343890 6250 6250 6250 6250 0
256 20250327 150600 16343890 6250 6250 6250 6250 10
257 20250327 150500 16281390 6250 6250 6250 6250 0
258 20250327 150400 16281390 6250 6250 6250 6250 0
259 20250327 150300 16281390 6250 6250 6250 6250 0
260 20250327 150200 16281390 6250 6250 6250 6250 0
261 20250327 150100 16281390 6250 6250 6250 6250 0
262 20250327 150000 16281390 6250 6250 6250 6250 0
263 20250327 145900 16281390 6250 6250 6250 6250 0
264 20250327 145800 16281390 6250 6250 6250 6250 0
265 20250327 145700 16281390 6250 6250 6250 6250 0
266 20250327 145600 16281390 6250 6250 6250 6250 0
267 20250327 145500 16281390 6250 6240 6250 6230 31
268 20250327 145400 16088230 6240 6240 6240 6240 0
269 20250327 145300 16088230 6240 6240 6240 6240 0
270 20250327 145200 16088230 6240 6240 6240 6240 0
271 20250327 145100 16088230 6240 6240 6240 6240 2
272 20250327 145000 16075750 6250 6250 6250 6250 58
273 20250327 144900 15713250 6240 6240 6240 6240 0
274 20250327 144800 15713250 6240 6240 6240 6240 0
275 20250327 144700 15713250 6240 6240 6240 6240 0
276 20250327 144600 15713250 6240 6240 6240 6240 0
277 20250327 144500 15713250 6240 6240 6240 6240 0
278 20250327 144400 15713250 6240 6240 6240 6240 78
279 20250327 144300 15226530 6240 6240 6240 6240 0
280 20250327 144200 15226530 6240 6240 6240 6240 0
281 20250327 144100 15226530 6240 6240 6240 6240 0
282 20250327 144000 15226530 6240 6240 6240 6240 0
283 20250327 143900 15226530 6240 6240 6240 6240 0
284 20250327 143800 15226530 6240 6240 6240 6240 0
285 20250327 143700 15226530 6240 6240 6240 6240 1
286 20250327 143600 15220290 6230 6230 6230 6230 0
287 20250327 143500 15220290 6230 6240 6240 6230 24
288 20250327 143400 15070570 6240 6240 6240 6240 0
289 20250327 143300 15070570 6240 6240 6240 6240 0
290 20250327 143200 15070570 6240 6240 6240 6240 0
291 20250327 143100 15070570 6240 6240 6240 6240 0
292 20250327 143000 15070570 6240 6240 6240 6240 0
293 20250327 142900 15070570 6240 6240 6240 6240 0
294 20250327 142800 15070570 6240 6240 6240 6240 0
295 20250327 142700 15070570 6240 6240 6240 6240 0
296 20250327 142600 15070570 6240 6240 6240 6240 0
297 20250327 142500 15070570 6240 6240 6240 6240 0
298 20250327 142400 15070570 6240 6240 6240 6240 0
299 20250327 142300 15070570 6240 6240 6240 6240 0
300 20250327 142200 15070570 6240 6240 6240 6240 0
301 20250327 142100 15070570 6240 6240 6240 6240 8
302 20250327 142000 15020650 6240 6240 6240 6240 0
303 20250327 141900 15020650 6240 6240 6240 6240 0
304 20250327 141800 15020650 6240 6240 6240 6240 0
305 20250327 141700 15020650 6240 6240 6240 6240 0
306 20250327 141600 15020650 6240 6240 6240 6240 0
307 20250327 141500 15020650 6240 6240 6240 6240 0
308 20250327 141400 15020650 6240 6240 6240 6240 0
309 20250327 141300 15020650 6240 6240 6240 6240 2
310 20250327 141200 15008170 6230 6230 6230 6230 0
311 20250327 141100 15008170 6230 6230 6230 6230 0
312 20250327 141000 15008170 6230 6230 6230 6230 0
313 20250327 140900 15008170 6230 6230 6230 6230 0
314 20250327 140800 15008170 6230 6230 6230 6230 0
315 20250327 140700 15008170 6230 6230 6230 6230 0
316 20250327 140600 15008170 6230 6230 6230 6230 0
317 20250327 140500 15008170 6230 6230 6230 6230 0
318 20250327 140400 15008170 6230 6230 6230 6230 0
319 20250327 140300 15008170 6230 6230 6230 6230 0
320 20250327 140200 15008170 6230 6230 6230 6230 0
321 20250327 140100 15008170 6230 6230 6230 6230 0
322 20250327 140000 15008170 6230 6230 6230 6230 1
323 20250327 135900 15001940 6240 6240 6240 6240 0
324 20250327 135800 15001940 6240 6240 6240 6240 0
325 20250327 135700 15001940 6240 6240 6240 6240 0
326 20250327 135600 15001940 6240 6240 6240 6240 0
327 20250327 135500 15001940 6240 6240 6240 6240 0
328 20250327 135400 15001940 6240 6240 6240 6240 0
329 20250327 135300 15001940 6240 6240 6240 6240 0
330 20250327 135200 15001940 6240 6240 6240 6240 2
331 20250327 135100 14989460 6240 6240 6240 6240 0
332 20250327 135000 14989460 6240 6240 6240 6240 0
333 20250327 134900 14989460 6240 6240 6240 6240 0
334 20250327 134800 14989460 6240 6240 6240 6240 0
335 20250327 134700 14989460 6240 6240 6240 6240 0
336 20250327 134600 14989460 6240 6240 6240 6240 0
337 20250327 134500 14989460 6240 6240 6240 6240 0
338 20250327 134400 14989460 6240 6240 6240 6240 0
339 20250327 134300 14989460 6240 6240 6240 6240 0
340 20250327 134200 14989460 6240 6240 6240 6240 1
341 20250327 134100 14983220 6200 6200 6200 6200 16
342 20250327 134000 14884020 6240 6240 6240 6240 0
343 20250327 133900 14884020 6240 6240 6240 6240 0
344 20250327 133800 14884020 6240 6240 6240 6240 0
345 20250327 133700 14884020 6240 6240 6240 6240 0
346 20250327 133600 14884020 6240 6240 6240 6240 0
347 20250327 133500 14884020 6240 6240 6240 6240 0
348 20250327 133400 14884020 6240 6240 6240 6240 0
349 20250327 133300 14884020 6240 6240 6240 6240 0
350 20250327 133200 14884020 6240 6240 6240 6240 0
351 20250327 133100 14884020 6240 6240 6240 6240 0
352 20250327 133000 14884020 6240 6240 6240 6240 0
353 20250327 132900 14884020 6240 6240 6240 6240 0
354 20250327 132800 14884020 6240 6240 6240 6240 0
355 20250327 132700 14884020 6240 6240 6240 6240 0
356 20250327 132600 14884020 6240 6240 6240 6240 0
357 20250327 132500 14884020 6240 6240 6240 6240 0
358 20250327 132400 14884020 6240 6240 6240 6240 0
359 20250327 132300 14884020 6240 6240 6240 6240 0
360 20250327 132200 14884020 6240 6240 6240 6240 0
361 20250327 132100 14884020 6240 6240 6240 6240 0
362 20250327 132000 14884020 6240 6240 6240 6240 0
363 20250327 131900 14884020 6240 6230 6240 6200 1301
364 20250327 131800 6777470 6240 6240 6240 6240 2
365 20250327 131700 6764990 6240 6240 6240 6240 0
366 20250327 131600 6764990 6240 6240 6240 6240 0
367 20250327 131500 6764990 6240 6240 6240 6240 0
368 20250327 131400 6764990 6240 6240 6240 6240 0
369 20250327 131300 6764990 6240 6240 6240 6240 0
370 20250327 131200 6764990 6240 6240 6240 6240 0
371 20250327 131100 6764990 6240 6240 6240 6240 0
372 20250327 131000 6764990 6240 6240 6240 6240 0
373 20250327 130900 6764990 6240 6240 6240 6240 0
374 20250327 130800 6764990 6240 6250 6250 6240 113
375 20250327 130700 6059860 6250 6250 6250 6250 0
376 20250327 130600 6059860 6250 6250 6250 6250 0
377 20250327 130500 6059860 6250 6250 6250 6250 9
378 20250327 130400 6003610 6260 6260 6260 6260 0
379 20250327 130300 6003610 6260 6260 6260 6260 0
380 20250327 130200 6003610 6260 6260 6260 6260 0
381 20250327 130100 6003610 6260 6260 6260 6260 24
382 20250327 130000 5853370 6250 6250 6250 6250 2
383 20250327 125900 5840870 6260 6260 6260 6260 0
384 20250327 125800 5840870 6260 6260 6260 6260 1
385 20250327 125700 5834610 6250 6250 6250 6250 0
386 20250327 125600 5834610 6250 6250 6250 6250 0
387 20250327 125500 5834610 6250 6250 6250 6250 0
388 20250327 125400 5834610 6250 6250 6250 6250 0
389 20250327 125300 5834610 6250 6250 6250 6250 0
390 20250327 125200 5834610 6250 6250 6250 6250 0
391 20250327 125100 5834610 6250 6250 6250 6250 0
392 20250327 125000 5834610 6250 6250 6250 6250 0
393 20250327 124900 5834610 6250 6250 6250 6250 0
394 20250327 124800 5834610 6250 6250 6250 6250 0
395 20250327 124700 5834610 6250 6250 6250 6250 0
396 20250327 124600 5834610 6250 6250 6250 6250 0
397 20250327 124500 5834610 6250 6250 6250 6250 0
398 20250327 124400 5834610 6250 6250 6250 6250 0
399 20250327 124300 5834610 6250 6250 6250 6250 0
400 20250327 124200 5834610 6250 6250 6250 6250 0
401 20250327 124100 5834610 6250 6250 6250 6250 0
402 20250327 124000 5834610 6250 6250 6250 6250 0
403 20250327 123900 5834610 6250 6250 6250 6250 0
404 20250327 123800 5834610 6250 6250 6250 6250 0
405 20250327 123700 5834610 6250 6250 6250 6250 0
406 20250327 123600 5834610 6250 6250 6250 6250 0
407 20250327 123500 5834610 6250 6250 6250 6250 0
408 20250327 123400 5834610 6250 6250 6250 6250 0
409 20250327 123300 5834610 6250 6250 6250 6250 0
410 20250327 123200 5834610 6250 6250 6250 6250 0
411 20250327 123100 5834610 6250 6260 6260 6250 6
412 20250327 123000 5797060 6240 6240 6240 6240 0
413 20250327 122900 5797060 6240 6250 6250 6240 161
414 20250327 122800 4790820 6250 6250 6250 6250 0
415 20250327 122700 4790820 6250 6250 6250 6250 0
416 20250327 122600 4790820 6250 6250 6250 6250 0
417 20250327 122500 4790820 6250 6250 6250 6250 0
418 20250327 122400 4790820 6250 6250 6250 6250 0
419 20250327 122300 4790820 6250 6250 6250 6250 0
420 20250327 122200 4790820 6250 6250 6250 6250 0
421 20250327 122100 4790820 6250 6250 6250 6250 0
422 20250327 122000 4790820 6250 6250 6250 6250 0
423 20250327 121900 4790820 6250 6250 6250 6250 0
424 20250327 121800 4790820 6250 6250 6250 6250 0
425 20250327 121700 4790820 6250 6250 6250 6250 0
426 20250327 121600 4790820 6250 6250 6250 6250 0
427 20250327 121500 4790820 6250 6250 6250 6250 0
428 20250327 121400 4790820 6250 6250 6250 6250 0
429 20250327 121300 4790820 6250 6250 6250 6250 0
430 20250327 121200 4790820 6250 6250 6250 6250 0
431 20250327 121100 4790820 6250 6250 6250 6250 0
432 20250327 121000 4790820 6250 6250 6250 6250 0
433 20250327 120900 4790820 6250 6250 6250 6250 0
434 20250327 120800 4790820 6250 6250 6250 6250 0
435 20250327 120700 4790820 6250 6250 6250 6250 0
436 20250327 120600 4790820 6250 6250 6250 6250 0
437 20250327 120500 4790820 6250 6260 6260 6250 2
438 20250327 120400 4778310 6250 6250 6250 6250 0
439 20250327 120300 4778310 6250 6250 6250 6250 0
440 20250327 120200 4778310 6250 6250 6250 6250 0
441 20250327 120100 4778310 6250 6250 6250 6250 0
442 20250327 120000 4778310 6250 6250 6250 6250 0
443 20250327 115900 4778310 6250 6260 6260 6250 2
444 20250327 115800 4765800 6270 6270 6270 6270 0
445 20250327 115700 4765800 6270 6270 6270 6270 0
446 20250327 115600 4765800 6270 6270 6270 6270 0
447 20250327 115500 4765800 6270 6270 6270 6270 10
448 20250327 115400 4703100 6270 6270 6270 6270 0
449 20250327 115300 4703100 6270 6270 6270 6270 0
450 20250327 115200 4703100 6270 6270 6270 6270 0
451 20250327 115100 4703100 6270 6270 6270 6270 0
452 20250327 115000 4703100 6270 6270 6270 6270 10
453 20250327 114900 4640400 6270 6270 6270 6270 0
454 20250327 114800 4640400 6270 6270 6270 6270 2
455 20250327 114700 4627860 6280 6280 6280 6280 0
456 20250327 114600 4627860 6280 6280 6280 6280 0
457 20250327 114500 4627860 6280 6280 6280 6280 0
458 20250327 114400 4627860 6280 6280 6280 6280 0
459 20250327 114300 4627860 6280 6280 6280 6280 0
460 20250327 114200 4627860 6280 6280 6280 6280 0
461 20250327 114100 4627860 6280 6280 6280 6280 0
462 20250327 114000 4627860 6280 6280 6280 6280 0
463 20250327 113900 4627860 6280 6280 6280 6280 0
464 20250327 113800 4627860 6280 6280 6280 6280 0
465 20250327 113700 4627860 6280 6280 6280 6280 0
466 20250327 113600 4627860 6280 6280 6280 6280 0
467 20250327 113500 4627860 6280 6280 6280 6280 0
468 20250327 113400 4627860 6280 6280 6280 6280 0
469 20250327 113300 4627860 6280 6280 6280 6280 0
470 20250327 113200 4627860 6280 6280 6280 6280 0
471 20250327 113100 4627860 6280 6280 6280 6280 0
472 20250327 113000 4627860 6280 6280 6280 6280 0
473 20250327 112900 4627860 6280 6280 6280 6280 0
474 20250327 112800 4627860 6280 6280 6280 6280 0
475 20250327 112700 4627860 6280 6280 6280 6280 0
476 20250327 112600 4627860 6280 6280 6280 6280 0
477 20250327 112500 4627860 6280 6280 6280 6280 0
478 20250327 112400 4627860 6280 6280 6280 6280 1
479 20250327 112300 4621580 6230 6230 6230 6230 0
480 20250327 112200 4621580 6230 6230 6230 6230 0
481 20250327 112100 4621580 6230 6260 6260 6230 107
482 20250327 112000 3953620 6280 6280 6280 6280 1
483 20250327 111900 3947340 6280 6280 6280 6280 0
484 20250327 111800 3947340 6280 6280 6280 6280 0
485 20250327 111700 3947340 6280 6280 6280 6280 0
486 20250327 111600 3947340 6280 6280 6280 6280 0
487 20250327 111500 3947340 6280 6280 6280 6280 1
488 20250327 111400 3941060 6280 6280 6280 6280 0
489 20250327 111300 3941060 6280 6280 6280 6280 0
490 20250327 111200 3941060 6280 6280 6280 6280 0
491 20250327 111100 3941060 6280 6280 6280 6280 0
492 20250327 111000 3941060 6280 6280 6280 6280 0
493 20250327 110900 3941060 6280 6280 6280 6280 0
494 20250327 110800 3941060 6280 6280 6280 6280 0
495 20250327 110700 3941060 6280 6280 6280 6280 0
496 20250327 110600 3941060 6280 6280 6280 6280 0
497 20250327 110500 3941060 6280 6280 6280 6280 0
498 20250327 110400 3941060 6280 6280 6280 6280 0
499 20250327 110300 3941060 6280 6280 6280 6280 0
500 20250327 110200 3941060 6280 6280 6280 6280 0
501 20250327 110100 3941060 6280 6280 6280 6280 0
502 20250327 110000 3941060 6280 6280 6280 6280 0
503 20250327 105900 3941060 6280 6280 6280 6280 0
504 20250327 105800 3941060 6280 6280 6280 6280 0
505 20250327 105700 3941060 6280 6280 6280 6280 0
506 20250327 105600 3941060 6280 6280 6280 6280 0
507 20250327 105500 3941060 6280 6280 6280 6280 0
508 20250327 105400 3941060 6280 6280 6280 6280 0
509 20250327 105300 3941060 6280 6280 6280 6280 0
510 20250327 105200 3941060 6280 6280 6280 6280 0
511 20250327 105100 3941060 6280 6280 6280 6280 0
512 20250327 105000 3941060 6280 6280 6280 6280 0
513 20250327 104900 3941060 6280 6280 6280 6280 0
514 20250327 104800 3941060 6280 6280 6280 6280 0
515 20250327 104700 3941060 6280 6280 6280 6280 0
516 20250327 104600 3941060 6280 6280 6280 6280 0
517 20250327 104500 3941060 6280 6280 6280 6280 0
518 20250327 104400 3941060 6280 6280 6280 6280 0
519 20250327 104300 3941060 6280 6280 6280 6280 2
520 20250327 104200 3928500 6280 6280 6280 6280 0
521 20250327 104100 3928500 6280 6280 6280 6280 0
522 20250327 104000 3928500 6280 6280 6280 6280 28
523 20250327 103900 3752660 6270 6260 6280 6260 265
524 20250327 103800 2093490 6260 6260 6260 6250 55
525 20250327 103700 1749200 6260 6260 6260 6260 0
526 20250327 103600 1749200 6260 6260 6260 6260 0
527 20250327 103500 1749200 6260 6260 6260 6260 0
528 20250327 103400 1749200 6260 6260 6260 6260 0
529 20250327 103300 1749200 6260 6260 6260 6260 0
530 20250327 103200 1749200 6260 6260 6260 6260 1
531 20250327 103100 1742940 6260 6260 6260 6260 0
532 20250327 103000 1742940 6260 6260 6260 6260 1
533 20250327 102900 1736680 6260 6260 6260 6260 0
534 20250327 102800 1736680 6260 6260 6260 6260 0
535 20250327 102700 1736680 6260 6260 6260 6260 0
536 20250327 102600 1736680 6260 6260 6260 6260 55
537 20250327 102500 1392380 6260 6260 6260 6260 0
538 20250327 102400 1392380 6260 6260 6260 6260 0
539 20250327 102300 1392380 6260 6260 6260 6260 0
540 20250327 102200 1392380 6260 6260 6260 6260 0
541 20250327 102100 1392380 6260 6260 6260 6260 0
542 20250327 102000 1392380 6260 6260 6260 6260 0
543 20250327 101900 1392380 6260 6260 6260 6260 0
544 20250327 101800 1392380 6260 6260 6260 6260 0
545 20250327 101700 1392380 6260 6260 6260 6260 0
546 20250327 101600 1392380 6260 6260 6260 6260 1
547 20250327 101500 1386120 6260 6260 6260 6260 0
548 20250327 101400 1386120 6260 6260 6260 6260 1
549 20250327 101300 1379860 6260 6260 6260 6260 0
550 20250327 101200 1379860 6260 6260 6260 6260 0
551 20250327 101100 1379860 6260 6260 6260 6260 0
552 20250327 101000 1379860 6260 6260 6260 6260 1
553 20250327 100900 1373600 6260 6260 6260 6260 0
554 20250327 100800 1373600 6260 6260 6260 6260 0
555 20250327 100700 1373600 6260 6260 6260 6260 0
556 20250327 100600 1373600 6260 6260 6260 6260 1
557 20250327 100500 1367340 6250 6250 6250 6250 0
558 20250327 100400 1367340 6250 6250 6250 6250 0
559 20250327 100300 1367340 6250 6250 6250 6250 2
560 20250327 100200 1354840 6260 6260 6260 6260 0
561 20250327 100100 1354840 6260 6260 6260 6260 0
562 20250327 100000 1354840 6260 6260 6260 6260 0
563 20250327 095900 1354840 6260 6260 6260 6260 0
564 20250327 095800 1354840 6260 6260 6260 6260 0
565 20250327 095700 1354840 6260 6260 6260 6260 0
566 20250327 095600 1354840 6260 6260 6260 6260 0
567 20250327 095500 1354840 6260 6260 6260 6260 0
568 20250327 095400 1354840 6260 6260 6260 6260 0
569 20250327 095300 1354840 6260 6260 6260 6260 0
570 20250327 095200 1354840 6260 6260 6260 6260 0
571 20250327 095100 1354840 6260 6260 6260 6260 12
572 20250327 095000 1279720 6260 6260 6260 6260 2
573 20250327 094900 1267200 6240 6240 6240 6240 0
574 20250327 094800 1267200 6240 6240 6240 6240 0
575 20250327 094700 1267200 6240 6240 6240 6240 4
576 20250327 094600 1242240 6260 6260 6260 6260 2
577 20250327 094500 1229720 6260 6260 6260 6260 3
578 20250327 094400 1210940 6260 6260 6260 6260 0
579 20250327 094300 1210940 6260 6260 6260 6260 10
580 20250327 094200 1148340 6250 6260 6260 6250 11
581 20250327 094100 1079490 6260 6260 6260 6260 0
582 20250327 094000 1079490 6260 6260 6260 6260 0
583 20250327 093900 1079490 6260 6260 6260 6260 1
584 20250327 093800 1073230 6250 6250 6250 6250 0
585 20250327 093700 1073230 6250 6250 6250 6250 0
586 20250327 093600 1073230 6250 6250 6250 6250 0
587 20250327 093500 1073230 6250 6250 6250 6250 0
588 20250327 093400 1073230 6250 6250 6250 6250 1
589 20250327 093300 1066980 6250 6250 6250 6250 0
590 20250327 093200 1066980 6250 6250 6250 6250 0
591 20250327 093100 1066980 6250 6250 6250 6250 0
592 20250327 093000 1066980 6250 6250 6250 6250 0
593 20250327 092900 1066980 6250 6250 6250 6250 0
594 20250327 092800 1066980 6250 6250 6250 6250 0
595 20250327 092700 1066980 6250 6250 6250 6250 9
596 20250327 092600 1010730 6260 6260 6260 6260 0
597 20250327 092500 1010730 6260 6260 6260 6260 0
598 20250327 092400 1010730 6260 6260 6260 6260 0
599 20250327 092300 1010730 6260 6260 6260 6260 0
600 20250327 092200 1010730 6260 6260 6260 6260 0
601 20250327 092100 1010730 6260 6260 6260 6260 0
602 20250327 092000 1010730 6260 6260 6260 6260 0
603 20250327 091900 1010730 6260 6260 6260 6260 0
604 20250327 091800 1010730 6260 6260 6260 6260 0
605 20250327 091700 1010730 6260 6260 6260 6260 0
606 20250327 091600 1010730 6260 6260 6260 6260 0
607 20250327 091500 1010730 6260 6260 6260 6260 0
608 20250327 091400 1010730 6260 6260 6260 6260 1
609 20250327 091300 1004470 6250 6250 6250 6250 1
610 20250327 091200 998220 6260 6260 6260 6260 0
611 20250327 091100 998220 6260 6260 6260 6260 0
612 20250327 091000 998220 6260 6260 6260 6260 0
613 20250327 090900 998220 6260 6260 6260 6260 0
614 20250327 090800 998220 6260 6260 6260 6260 0
615 20250327 090700 998220 6260 6260 6260 6260 0
616 20250327 090600 998220 6260 6260 6260 6260 1
617 20250327 090500 991960 6230 6230 6230 6230 0
618 20250327 090400 991960 6230 6230 6230 6230 0
619 20250327 090300 991960 6230 6230 6230 6230 1
620 20250327 090200 985730 6250 6250 6250 6250 0
621 20250327 090100 985730 6250 6250 6250 6250 8
622 20250327 090000 935730 6270 6280 6290 6270 149

622
036670/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,192000,131083480,6150,6150,6150,6150,509
20250328,191900,131083480,6150,6150,6150,6150,0
20250328,191800,131083480,6150,6150,6150,6150,0
20250328,191700,131083480,6150,6150,6150,6150,0
20250328,191600,131083480,6150,6150,6150,6150,0
20250328,191500,131083480,6150,6150,6150,6150,0
20250328,191400,131083480,6150,6150,6150,6150,0
20250328,191300,131083480,6150,6150,6150,6150,0
20250328,191200,131083480,6150,6150,6150,6150,0
20250328,191100,131083480,6150,6150,6150,6150,0
20250328,191000,131083480,6150,6150,6150,6150,0
20250328,190900,131083480,6150,6150,6150,6150,0
20250328,190800,131083480,6150,6150,6150,6150,0
20250328,190700,131083480,6150,6150,6150,6150,0
20250328,190600,131083480,6150,6150,6150,6150,0
20250328,190500,131083480,6150,6150,6150,6150,0
20250328,190400,131083480,6150,6150,6150,6150,0
20250328,190300,131083480,6150,6150,6150,6150,0
20250328,190200,131083480,6150,6150,6150,6150,0
20250328,190100,131083480,6150,6150,6150,6150,0
20250328,190000,131083480,6150,6150,6150,6150,0
20250328,185900,131083480,6150,6150,6150,6150,0
20250328,185800,131083480,6150,6150,6150,6150,0
20250328,185700,131083480,6150,6150,6150,6150,0
20250328,185600,131083480,6150,6150,6150,6150,0
20250328,185500,131083480,6150,6150,6150,6150,0
20250328,185400,131083480,6150,6150,6150,6150,0
20250328,185300,131083480,6150,6150,6150,6150,0
20250328,185200,131083480,6150,6150,6150,6150,0
20250328,185100,131083480,6150,6150,6150,6150,0
20250328,185000,131083480,6150,6150,6150,6150,509
20250328,184900,131083480,6150,6150,6150,6150,0
20250328,184800,131083480,6150,6150,6150,6150,0
20250328,184700,131083480,6150,6150,6150,6150,0
20250328,184600,131083480,6150,6150,6150,6150,0
20250328,184500,131083480,6150,6150,6150,6150,0
20250328,184400,131083480,6150,6150,6150,6150,0
20250328,184300,131083480,6150,6150,6150,6150,0
20250328,184200,131083480,6150,6150,6150,6150,0
20250328,184100,131083480,6150,6150,6150,6150,0
20250328,184000,131083480,6150,6150,6150,6150,0
20250328,183900,131083480,6150,6150,6150,6150,0
20250328,183800,131083480,6150,6150,6150,6150,0
20250328,183700,131083480,6150,6150,6150,6150,0
20250328,183600,131083480,6150,6150,6150,6150,0
20250328,183500,131083480,6150,6150,6150,6150,0
20250328,183400,131083480,6150,6150,6150,6150,0
20250328,183300,131083480,6150,6150,6150,6150,0
20250328,183200,131083480,6150,6150,6150,6150,0
20250328,183100,131083480,6150,6150,6150,6150,0
20250328,183000,131083480,6150,6150,6150,6150,0
20250328,182900,131083480,6150,6150,6150,6150,0
20250328,182800,131083480,6150,6150,6150,6150,0
20250328,182700,131083480,6150,6150,6150,6150,0
20250328,182600,131083480,6150,6150,6150,6150,0
20250328,182500,131083480,6150,6150,6150,6150,0
20250328,182400,131083480,6150,6150,6150,6150,0
20250328,182300,131083480,6150,6150,6150,6150,0
20250328,182200,131083480,6150,6150,6150,6150,0
20250328,182100,131083480,6150,6150,6150,6150,0
20250328,182000,131083480,6150,6150,6150,6150,509
20250328,181900,131083480,6150,6150,6150,6150,0
20250328,181800,131083480,6150,6150,6150,6150,0
20250328,181700,131083480,6150,6150,6150,6150,0
20250328,181600,131083480,6150,6150,6150,6150,0
20250328,181500,131083480,6150,6150,6150,6150,0
20250328,181400,131083480,6150,6150,6150,6150,0
20250328,181300,131083480,6150,6150,6150,6150,0
20250328,181200,131083480,6150,6150,6150,6150,0
20250328,181100,131083480,6150,6150,6150,6150,0
20250328,181000,131083480,6150,6150,6150,6150,0
20250328,180900,131083480,6150,6150,6150,6150,0
20250328,180800,131083480,6150,6150,6150,6150,0
20250328,180700,131083480,6150,6150,6150,6150,0
20250328,180600,131083480,6150,6150,6150,6150,0
20250328,180500,131083480,6150,6150,6150,6150,0
20250328,180400,131083480,6150,6150,6150,6150,0
20250328,180300,131083480,6150,6150,6150,6150,0
20250328,180200,131083480,6150,6150,6150,6150,0
20250328,180100,131083480,6150,6150,6150,6150,0
20250328,180000,131083480,6150,6150,6150,6150,0
20250328,175900,131083480,6150,6150,6150,6150,0
20250328,175800,131083480,6150,6150,6150,6150,0
20250328,175700,131083480,6150,6150,6150,6150,0
20250328,175600,131083480,6150,6150,6150,6150,0
20250328,175500,131083480,6150,6150,6150,6150,0
20250328,175400,131083480,6150,6150,6150,6150,0
20250328,175300,131083480,6150,6150,6150,6150,0
20250328,175200,131083480,6150,6150,6150,6150,0
20250328,175100,131083480,6150,6150,6150,6150,0
20250328,175000,131083480,6150,6150,6150,6150,509
20250328,174900,131083480,6150,6150,6150,6150,0
20250328,174800,131083480,6150,6150,6150,6150,0
20250328,174700,131083480,6150,6150,6150,6150,0
20250328,174600,131083480,6150,6150,6150,6150,0
20250328,174500,131083480,6150,6150,6150,6150,0
20250328,174400,131083480,6150,6150,6150,6150,0
20250328,174300,131083480,6150,6150,6150,6150,0
20250328,174200,131083480,6150,6150,6150,6150,0
20250328,174100,131083480,6150,6150,6150,6150,0
20250328,174000,131083480,6150,6150,6150,6150,0
20250328,173900,131083480,6150,6150,6150,6150,0
20250328,173800,131083480,6150,6150,6150,6150,0
20250328,173700,131083480,6150,6150,6150,6150,0
20250328,173600,131083480,6150,6150,6150,6150,0
20250328,173500,131083480,6150,6150,6150,6150,0
20250328,173400,131083480,6150,6150,6150,6150,0
20250328,173300,131083480,6150,6150,6150,6150,0
20250328,173200,131083480,6150,6150,6150,6150,0
20250328,173100,131083480,6150,6150,6150,6150,0
20250328,173000,131083480,6150,6150,6150,6150,0
20250328,172900,131083480,6150,6150,6150,6150,0
20250328,172800,131083480,6150,6150,6150,6150,0
20250328,172700,131083480,6150,6150,6150,6150,0
20250328,172600,131083480,6150,6150,6150,6150,0
20250328,172500,131083480,6150,6150,6150,6150,0
20250328,172400,131083480,6150,6150,6150,6150,0
20250328,172300,131083480,6150,6150,6150,6150,0
20250328,172200,131083480,6150,6150,6150,6150,0
20250328,172100,131083480,6150,6150,6150,6150,0
20250328,172000,131083480,6150,6150,6150,6150,509
20250328,171900,131083480,6150,6150,6150,6150,0
20250328,171800,131083480,6150,6150,6150,6150,0
20250328,171700,131083480,6150,6150,6150,6150,0
20250328,171600,131083480,6150,6150,6150,6150,0
20250328,171500,131083480,6150,6150,6150,6150,0
20250328,171400,131083480,6150,6150,6150,6150,0
20250328,171300,131083480,6150,6150,6150,6150,0
20250328,171200,131083480,6150,6150,6150,6150,0
20250328,171100,131083480,6150,6150,6150,6150,0
20250328,171000,131083480,6150,6150,6150,6150,0
20250328,170900,131083480,6150,6150,6150,6150,0
20250328,170800,131083480,6150,6150,6150,6150,0
20250328,170700,131083480,6150,6150,6150,6150,0
20250328,170600,131083480,6150,6150,6150,6150,0
20250328,170500,131083480,6150,6150,6150,6150,0
20250328,170400,131083480,6150,6150,6150,6150,0
20250328,170300,131083480,6150,6150,6150,6150,0
20250328,170200,131083480,6150,6150,6150,6150,0
20250328,170100,131083480,6150,6150,6150,6150,0
20250328,170000,131083480,6150,6150,6150,6150,0
20250328,165900,131083480,6150,6150,6150,6150,0
20250328,165800,131083480,6150,6150,6150,6150,0
20250328,165700,131083480,6150,6150,6150,6150,0
20250328,165600,131083480,6150,6150,6150,6150,0
20250328,165500,131083480,6150,6150,6150,6150,0
20250328,165400,131083480,6150,6150,6150,6150,0
20250328,165300,131083480,6150,6150,6150,6150,0
20250328,165200,131083480,6150,6150,6150,6150,0
20250328,165100,131083480,6150,6150,6150,6150,0
20250328,165000,131083480,6150,6150,6150,6150,509
20250328,164900,131083480,6150,6150,6150,6150,0
20250328,164800,131083480,6150,6150,6150,6150,0
20250328,164700,131083480,6150,6150,6150,6150,0
20250328,164600,131083480,6150,6150,6150,6150,0
20250328,164500,131083480,6150,6150,6150,6150,0
20250328,164400,131083480,6150,6150,6150,6150,0
20250328,164300,131083480,6150,6150,6150,6150,0
20250328,164200,131083480,6150,6150,6150,6150,0
20250328,164100,131083480,6150,6150,6150,6150,0
20250328,164000,131083480,6150,6150,6150,6150,0
20250328,163900,131083480,6150,6150,6150,6150,0
20250328,163800,131083480,6150,6150,6150,6150,0
20250328,163700,131083480,6150,6150,6150,6150,0
20250328,163600,131083480,6150,6150,6150,6150,0
20250328,163500,131083480,6150,6150,6150,6150,0
20250328,163400,131083480,6150,6150,6150,6150,0
20250328,163300,131083480,6150,6150,6150,6150,0
20250328,163200,131083480,6150,6150,6150,6150,0
20250328,163100,131083480,6150,6150,6150,6150,0
20250328,163000,131083480,6150,6150,6150,6150,0
20250328,162900,131083480,6150,6150,6150,6150,0
20250328,162800,131083480,6150,6150,6150,6150,0
20250328,162700,131083480,6150,6150,6150,6150,0
20250328,162600,131083480,6150,6150,6150,6150,0
20250328,162500,131083480,6150,6150,6150,6150,0
20250328,162400,131083480,6150,6150,6150,6150,0
20250328,162300,131083480,6150,6150,6150,6150,0
20250328,162200,131083480,6150,6150,6150,6150,0
20250328,162100,131083480,6150,6150,6150,6150,0
20250328,162000,131083480,6150,6150,6150,6150,509
20250328,161900,131083480,6150,6150,6150,6150,0
20250328,161800,131083480,6150,6150,6150,6150,0
20250328,161700,131083480,6150,6150,6150,6150,0
20250328,161600,131083480,6150,6150,6150,6150,0
20250328,161500,131083480,6150,6150,6150,6150,0
20250328,161400,131083480,6150,6150,6150,6150,0
20250328,161300,131083480,6150,6150,6150,6150,0
20250328,161200,131083480,6150,6150,6150,6150,0
20250328,161100,131083480,6150,6150,6150,6150,0
20250328,161000,131083480,6150,6150,6150,6150,0
20250328,160900,131083480,6150,6150,6150,6150,0
20250328,160800,131083480,6150,6150,6150,6150,0
20250328,160700,131083480,6150,6150,6150,6150,0
20250328,160600,131083480,6150,6150,6150,6150,0
20250328,160500,131083480,6150,6150,6150,6150,0
20250328,160400,131083480,6150,6150,6150,6150,0
20250328,160300,131083480,6150,6150,6150,6150,0
20250328,160200,131083480,6150,6150,6150,6150,0
20250328,160100,131083480,6150,6150,6150,6150,0
20250328,160000,131083480,6150,6150,6150,6150,0
20250328,155900,131083480,6150,6150,6150,6150,0
20250328,155800,131083480,6150,6150,6150,6150,0
20250328,155700,131083480,6150,6150,6150,6150,0
20250328,155600,131083480,6150,6150,6150,6150,0
20250328,155500,131083480,6150,6150,6150,6150,0
20250328,155400,131083480,6150,6150,6150,6150,0
20250328,155300,131083480,6150,6150,6150,6150,0
20250328,155200,131083480,6150,6150,6150,6150,0
20250328,155100,131083480,6150,6150,6150,6150,0
20250328,155000,131083480,6150,6150,6150,6150,509
20250328,154900,131083480,6150,6150,6150,6150,0
20250328,154800,131083480,6150,6150,6150,6150,0
20250328,154700,131083480,6150,6150,6150,6150,0
20250328,154600,131083480,6150,6150,6150,6150,0
20250328,154500,131083480,6150,6150,6150,6150,0
20250328,154400,131083480,6150,6150,6150,6150,0
20250328,154300,131083480,6150,6150,6150,6150,0
20250328,154200,131083480,6150,6150,6150,6150,0
20250328,154100,131083480,6150,6150,6150,6150,0
20250328,154000,131083480,6150,6150,6150,6150,0
20250328,153900,131083480,6150,6150,6150,6150,0
20250328,153800,131083480,6150,6150,6150,6150,0
20250328,153700,131083480,6150,6150,6150,6150,0
20250328,153600,131083480,6150,6150,6150,6150,0
20250328,153500,131083480,6150,6150,6150,6150,0
20250328,153400,131083480,6150,6150,6150,6150,0
20250328,153300,131083480,6150,6150,6150,6150,0
20250328,153200,131083480,6150,6150,6150,6150,0
20250328,153100,131083480,6150,6150,6150,6150,0
20250328,153000,131083480,6150,6150,6150,6150,509
20250328,152900,127953130,6140,6140,6140,6140,0
20250328,152800,127953130,6140,6140,6140,6140,0
20250328,152700,127953130,6140,6140,6140,6140,0
20250328,152600,127953130,6140,6140,6140,6140,0
20250328,152500,127953130,6140,6140,6140,6140,0
20250328,152400,127953130,6140,6140,6140,6140,0
20250328,152300,127953130,6140,6140,6140,6140,0
20250328,152200,127953130,6140,6140,6140,6140,0
20250328,152100,127953130,6140,6140,6140,6140,0
20250328,152000,127953130,6140,6140,6140,6140,0
20250328,151900,127953130,6140,6140,6140,6140,0
20250328,151800,127953130,6140,6140,6140,6140,0
20250328,151700,127953130,6140,6140,6140,6140,2
20250328,151600,127940850,6150,6150,6150,6150,0
20250328,151500,127940850,6150,6150,6150,6150,0
20250328,151400,127940850,6150,6130,6150,6130,106
20250328,151300,127290240,6130,6130,6130,6130,0
20250328,151200,127290240,6130,6130,6130,6130,0
20250328,151100,127290240,6130,6130,6130,6130,0
20250328,151000,127290240,6130,6130,6130,6130,0
20250328,150900,127290240,6130,6130,6130,6130,0
20250328,150800,127290240,6130,6130,6130,6130,0
20250328,150700,127290240,6130,6130,6130,6130,0
20250328,150600,127290240,6130,6130,6130,6130,0
20250328,150500,127290240,6130,6130,6130,6130,0
20250328,150400,127290240,6130,6130,6130,6130,0
20250328,150300,127290240,6130,6130,6130,6130,1
20250328,150200,127284110,6120,6120,6120,6120,0
20250328,150100,127284110,6120,6120,6120,6120,1
20250328,150000,127277990,6130,6130,6130,6130,1
20250328,145900,127271860,6120,6120,6120,6120,0
20250328,145800,127271860,6120,6120,6120,6120,0
20250328,145700,127271860,6120,6130,6130,6120,10
20250328,145600,127210610,6130,6130,6130,6130,0
20250328,145500,127210610,6130,6130,6130,6130,0
20250328,145400,127210610,6130,6130,6130,6130,0
20250328,145300,127210610,6130,6130,6130,6130,1
20250328,145200,127204480,6100,6100,6100,6100,370
20250328,145100,124947480,6100,6110,6110,6100,250
20250328,145000,123420440,6110,6110,6110,6110,309
20250328,144900,121532450,6130,6130,6130,6130,0
20250328,144800,121532450,6130,6130,6130,6130,0
20250328,144700,121532450,6130,6130,6130,6130,0
20250328,144600,121532450,6130,6130,6130,6130,0
20250328,144500,121532450,6130,6130,6130,6130,0
20250328,144400,121532450,6130,6130,6130,6130,0
20250328,144300,121532450,6130,6130,6130,6130,0
20250328,144200,121532450,6130,6130,6130,6130,0
20250328,144100,121532450,6130,6130,6130,6130,0
20250328,144000,121532450,6130,6130,6130,6130,3
20250328,143900,121514060,6120,6120,6120,6120,0
20250328,143800,121514060,6120,6120,6120,6120,316
20250328,143700,119580140,6140,6140,6140,6140,0
20250328,143600,119580140,6140,6140,6140,6140,0
20250328,143500,119580140,6140,6140,6140,6140,0
20250328,143400,119580140,6140,6140,6140,6140,0
20250328,143300,119580140,6140,6140,6140,6140,0
20250328,143200,119580140,6140,6140,6140,6140,0
20250328,143100,119580140,6140,6140,6140,6140,0
20250328,143000,119580140,6140,6140,6140,6140,5
20250328,142900,119549440,6120,6120,6120,6120,0
20250328,142800,119549440,6120,6120,6120,6120,107
20250328,142700,118894600,6140,6140,6140,6140,0
20250328,142600,118894600,6140,6140,6140,6140,0
20250328,142500,118894600,6140,6140,6140,6140,0
20250328,142400,118894600,6140,6140,6140,6140,0
20250328,142300,118894600,6140,6140,6140,6140,0
20250328,142200,118894600,6140,6140,6140,6140,0
20250328,142100,118894600,6140,6140,6140,6140,0
20250328,142000,118894600,6140,6140,6140,6140,0
20250328,141900,118894600,6140,6140,6140,6140,0
20250328,141800,118894600,6140,6140,6140,6140,16
20250328,141700,118796360,6130,6130,6130,6130,1
20250328,141600,118790230,6130,6130,6130,6130,0
20250328,141500,118790230,6130,6130,6130,6130,0
20250328,141400,118790230,6130,6130,6130,6130,0
20250328,141300,118790230,6130,6130,6130,6130,0
20250328,141200,118790230,6130,6130,6130,6130,0
20250328,141100,118790230,6130,6130,6130,6130,0
20250328,141000,118790230,6130,6130,6130,6130,2
20250328,140900,118777970,6140,6140,6140,6140,0
20250328,140800,118777970,6140,6140,6140,6140,0
20250328,140700,118777970,6140,6140,6140,6140,0
20250328,140600,118777970,6140,6140,6140,6140,0
20250328,140500,118777970,6140,6140,6140,6140,0
20250328,140400,118777970,6140,6140,6140,6140,0
20250328,140300,118777970,6140,6140,6140,6140,0
20250328,140200,118777970,6140,6140,6140,6140,0
20250328,140100,118777970,6140,6140,6140,6140,0
20250328,140000,118777970,6140,6140,6140,6140,0
20250328,135900,118777970,6140,6140,6140,6140,0
20250328,135800,118777970,6140,6140,6140,6140,0
20250328,135700,118777970,6140,6140,6140,6140,0
20250328,135600,118777970,6140,6140,6140,6140,0
20250328,135500,118777970,6140,6140,6140,6140,0
20250328,135400,118777970,6140,6140,6140,6140,0
20250328,135300,118777970,6140,6140,6140,6140,1
20250328,135200,118771830,6130,6130,6130,6130,0
20250328,135100,118771830,6130,6130,6130,6130,5
20250328,135000,118741180,6140,6140,6140,6140,0
20250328,134900,118741180,6140,6140,6140,6140,0
20250328,134800,118741180,6140,6140,6140,6140,0
20250328,134700,118741180,6140,6140,6140,6140,5
20250328,134600,118710480,6130,6130,6130,6130,4362
20250328,134500,91971420,6130,6130,6130,6130,0
20250328,134400,91971420,6130,6130,6130,6130,1
20250328,134300,91965290,6100,6100,6100,6100,0
20250328,134200,91965290,6100,6100,6100,6100,11
20250328,134100,91898190,6130,6130,6130,6130,0
20250328,134000,91898190,6130,6130,6130,6130,1
20250328,133900,91892060,6130,6130,6130,6130,0
20250328,133800,91892060,6130,6130,6130,6130,0
20250328,133700,91892060,6130,6130,6130,6130,0
20250328,133600,91892060,6130,6130,6130,6130,0
20250328,133500,91892060,6130,6130,6130,6130,0
20250328,133400,91892060,6130,6130,6130,6130,0
20250328,133300,91892060,6130,6110,6130,6100,1016
20250328,133200,85691170,6120,6120,6120,6120,376
20250328,133100,83390050,6130,6130,6130,6130,39
20250328,133000,83150980,6140,6140,6140,6140,20
20250328,132900,83028180,6140,6140,6140,6140,0
20250328,132800,83028180,6140,6140,6140,6140,3
20250328,132700,83009760,6140,6140,6140,6140,0
20250328,132600,83009760,6140,6140,6140,6140,0
20250328,132500,83009760,6140,6140,6140,6140,0
20250328,132400,83009760,6140,6140,6140,6140,0
20250328,132300,83009760,6140,6140,6140,6140,0
20250328,132200,83009760,6140,6140,6140,6140,0
20250328,132100,83009760,6140,6140,6140,6140,0
20250328,132000,83009760,6140,6140,6140,6140,0
20250328,131900,83009760,6140,6140,6140,6140,0
20250328,131800,83009760,6140,6140,6140,6140,15
20250328,131700,82917660,6140,6140,6140,6140,2
20250328,131600,82905380,6140,6140,6140,6140,0
20250328,131500,82905380,6140,6140,6140,6140,0
20250328,131400,82905380,6140,6140,6140,6140,0
20250328,131300,82905380,6140,6140,6140,6140,0
20250328,131200,82905380,6140,6140,6140,6140,0
20250328,131100,82905380,6140,6140,6140,6140,0
20250328,131000,82905380,6140,6140,6140,6140,0
20250328,130900,82905380,6140,6140,6140,6140,0
20250328,130800,82905380,6140,6140,6140,6140,0
20250328,130700,82905380,6140,6140,6140,6140,0
20250328,130600,82905380,6140,6140,6140,6140,10
20250328,130500,82843980,6140,6140,6140,6140,0
20250328,130400,82843980,6140,6140,6140,6140,0
20250328,130300,82843980,6140,6140,6140,6140,1
20250328,130200,82837840,6140,6140,6140,6140,1
20250328,130100,82831700,6140,6140,6140,6140,0
20250328,130000,82831700,6140,6140,6140,6140,0
20250328,125900,82831700,6140,6140,6140,6140,0
20250328,125800,82831700,6140,6140,6140,6140,5
20250328,125700,82801000,6140,6140,6140,6140,0
20250328,125600,82801000,6140,6140,6140,6140,1
20250328,125500,82794860,6140,6140,6140,6140,0
20250328,125400,82794860,6140,6140,6140,6140,0
20250328,125300,82794860,6140,6140,6140,6140,0
20250328,125200,82794860,6140,6150,6150,6140,533
20250328,125100,79519565,6150,6150,6150,6150,0
20250328,125000,79519565,6150,6150,6150,6150,0
20250328,124900,79519565,6150,6150,6150,6150,20
20250328,124800,79396565,6145,6145,6145,6145,200
20250328,124700,78167565,6145,6145,6145,6145,169
20250328,124600,77129060,6145,6145,6145,6145,6
20250328,124500,77092190,6150,6145,6150,6145,3
20250328,124400,77073750,6150,6150,6150,6150,0
20250328,124300,77073750,6150,6150,6150,6150,0
20250328,124200,77073750,6150,6150,6150,6150,0
20250328,124100,77073750,6150,6150,6150,6150,0
20250328,124000,77073750,6150,6145,6150,6145,92
20250328,123900,76508405,6150,6150,6150,6150,0
20250328,123800,76508405,6150,6150,6150,6150,0
20250328,123700,76508405,6150,6150,6150,6150,0
20250328,123600,76508405,6150,6150,6150,6150,0
20250328,123500,76508405,6150,6150,6150,6150,0
20250328,123400,76508405,6150,6150,6150,6150,0
20250328,123300,76508405,6150,6150,6150,6150,0
20250328,123200,76508405,6150,6150,6150,6150,0
20250328,123100,76508405,6150,6150,6150,6150,0
20250328,123000,76508405,6150,6145,6150,6145,6
20250328,122900,76471530,6150,6150,6150,6150,0
20250328,122800,76471530,6150,6150,6150,6150,0
20250328,122700,76471530,6150,6150,6150,6150,0
20250328,122600,76471530,6150,6150,6150,6150,0
20250328,122500,76471530,6150,6150,6150,6150,1
20250328,122400,76465380,6150,6150,6150,6150,0
20250328,122300,76465380,6150,6150,6150,6150,0
20250328,122200,76465380,6150,6150,6150,6150,0
20250328,122100,76465380,6150,6150,6150,6150,0
20250328,122000,76465380,6150,6150,6150,6150,0
20250328,121900,76465380,6150,6150,6150,6150,0
20250328,121800,76465380,6150,6150,6150,6150,0
20250328,121700,76465380,6150,6150,6150,6150,0
20250328,121600,76465380,6150,6150,6150,6150,1
20250328,121500,76459230,6130,6130,6130,6130,0
20250328,121400,76459230,6130,6130,6130,6130,0
20250328,121300,76459230,6130,6130,6130,6130,4
20250328,121200,76434710,6150,6150,6150,6150,0
20250328,121100,76434710,6150,6150,6150,6150,0
20250328,121000,76434710,6150,6150,6150,6150,0
20250328,120900,76434710,6150,6140,6150,6140,2
20250328,120800,76422420,6150,6150,6150,6150,0
20250328,120700,76422420,6150,6150,6150,6150,10
20250328,120600,76360920,6150,6150,6150,6150,30
20250328,120500,76176420,6150,6150,6150,6150,0
20250328,120400,76176420,6150,6150,6150,6150,1
20250328,120300,76170270,6120,6120,6120,6120,0
20250328,120200,76170270,6120,6120,6120,6120,0
20250328,120100,76170270,6120,6120,6120,6120,0
20250328,120000,76170270,6120,6145,6145,6120,1200
20250328,115900,68816310,6150,6150,6150,6150,1
20250328,115800,68810160,6140,6140,6140,6140,432
20250328,115700,66157680,6140,6140,6140,6140,0
20250328,115600,66157680,6140,6140,6140,6140,0
20250328,115500,66157680,6140,6135,6140,6135,130
20250328,115400,65359830,6140,6140,6140,6140,0
20250328,115300,65359830,6140,6140,6140,6140,0
20250328,115200,65359830,6140,6140,6140,6140,0
20250328,115100,65359830,6140,6140,6140,6140,0
20250328,115000,65359830,6140,6140,6140,6140,0
20250328,114900,65359830,6140,6140,6140,6140,0
20250328,114800,65359830,6140,6140,6140,6140,0
20250328,114700,65359830,6140,6140,6140,6140,0
20250328,114600,65359830,6140,6140,6140,6140,3
20250328,114500,65341410,6140,6140,6140,6140,0
20250328,114400,65341410,6140,6140,6140,6140,0
20250328,114300,65341410,6140,6140,6140,6140,0
20250328,114200,65341410,6140,6140,6140,6140,0
20250328,114100,65341410,6140,6140,6140,6140,0
20250328,114000,65341410,6140,6140,6140,6140,0
20250328,113900,65341410,6140,6140,6140,6140,0
20250328,113800,65341410,6140,6140,6140,6140,0
20250328,113700,65341410,6140,6140,6140,6140,0
20250328,113600,65341410,6140,6140,6140,6140,1
20250328,113500,65335270,6140,6130,6140,6130,140
20250328,113400,64477060,6130,6130,6130,6130,0
20250328,113300,64477060,6130,6130,6130,6130,0
20250328,113200,64477060,6130,6130,6130,6130,0
20250328,113100,64477060,6130,6130,6130,6130,0
20250328,113000,64477060,6130,6130,6130,6130,0
20250328,112900,64477060,6130,6130,6130,6130,161
20250328,112800,63490130,6140,6140,6140,6140,0
20250328,112700,63490130,6140,6140,6140,6140,67
20250328,112600,63078750,6130,6130,6130,6130,200
20250328,112500,61852750,6140,6140,6140,6140,50
20250328,112400,61545750,6140,6140,6140,6140,0
20250328,112300,61545750,6140,6140,6140,6140,200
20250328,112200,60317750,6150,6150,6150,6150,0
20250328,112100,60317750,6150,6150,6150,6150,0
20250328,112000,60317750,6150,6150,6150,6150,0
20250328,111900,60317750,6150,6150,6150,6150,50
20250328,111800,60010250,6150,6150,6150,6150,0
20250328,111700,60010250,6150,6150,6150,6150,0
20250328,111600,60010250,6150,6140,6150,6140,970
20250328,111500,54054430,6140,6140,6140,6140,0
20250328,111400,54054430,6140,6130,6140,6130,170
20250328,111300,53012300,6130,6130,6130,6130,0
20250328,111200,53012300,6130,6130,6130,6130,233
20250328,111100,51584010,6140,6140,6140,6140,0
20250328,111000,51584010,6140,6140,6140,6140,0
20250328,110900,51584010,6140,6140,6140,6140,0
20250328,110800,51584010,6140,6140,6140,6140,0
20250328,110700,51584010,6140,6140,6140,6140,0
20250328,110600,51584010,6140,6140,6140,6140,0
20250328,110500,51584010,6140,6140,6140,6140,0
20250328,110400,51584010,6140,6140,6140,6140,0
20250328,110300,51584010,6140,6140,6140,6140,0
20250328,110200,51584010,6140,6140,6140,6140,0
20250328,110100,51584010,6140,6140,6140,6140,0
20250328,110000,51584010,6140,6140,6140,6140,0
20250328,105900,51584010,6140,6140,6140,6140,0
20250328,105800,51584010,6140,6140,6140,6140,5
20250328,105700,51553310,6140,6140,6140,6140,0
20250328,105600,51553310,6140,6140,6140,6140,0
20250328,105500,51553310,6140,6140,6140,6140,0
20250328,105400,51553310,6140,6140,6140,6140,1
20250328,105300,51547170,6140,6140,6140,6140,0
20250328,105200,51547170,6140,6140,6140,6140,1
20250328,105100,51541030,6140,6140,6140,6140,1
20250328,105000,51534890,6140,6140,6140,6140,20
20250328,104900,51412090,6140,6140,6140,6140,0
20250328,104800,51412090,6140,6140,6140,6140,0
20250328,104700,51412090,6140,6140,6140,6140,0
20250328,104600,51412090,6140,6145,6145,6140,1003
20250328,104500,45248670,6150,6150,6150,6150,0
20250328,104400,45248670,6150,6150,6150,6150,0
20250328,104300,45248670,6150,6150,6150,6150,0
20250328,104200,45248670,6150,6150,6150,6150,0
20250328,104100,45248670,6150,6150,6150,6150,8
20250328,104000,45199470,6150,6150,6150,6150,0
20250328,103900,45199470,6150,6150,6150,6150,16
20250328,103800,45101070,6150,6150,6150,6150,0
20250328,103700,45101070,6150,6150,6150,6150,0
20250328,103600,45101070,6150,6150,6150,6150,0
20250328,103500,45101070,6150,6150,6150,6150,0
20250328,103400,45101070,6150,6150,6150,6150,60
20250328,103300,44732070,6150,6150,6150,6150,299
20250328,103200,42893220,6120,6120,6120,6120,0
20250328,103100,42893220,6120,6120,6120,6120,0
20250328,103000,42893220,6120,6140,6140,6120,600
20250328,102900,39218810,6140,6155,6155,6140,534
20250328,102800,35936690,6170,6170,6170,6170,1
20250328,102700,35930520,6170,6170,6170,6170,0
20250328,102600,35930520,6170,6170,6170,6170,0
20250328,102500,35930520,6170,6170,6170,6170,0
20250328,102400,35930520,6170,6170,6170,6170,0
20250328,102300,35930520,6170,6170,6170,6170,17
20250328,102200,35825630,6170,6170,6170,6170,0
20250328,102100,35825630,6170,6170,6170,6170,50
20250328,102000,35517130,6170,6170,6170,6170,1
20250328,101900,35510960,6155,6155,6155,6155,20
20250328,101800,35387860,6170,6170,6170,6170,0
20250328,101700,35387860,6170,6170,6170,6170,1
20250328,101600,35381690,6150,6150,6150,6150,262
20250328,101500,33770390,6150,6150,6150,6150,0
20250328,101400,33770390,6150,6150,6150,6150,0
20250328,101300,33770390,6150,6150,6150,6150,0
20250328,101200,33770390,6150,6150,6150,6150,0
20250328,101100,33770390,6150,6150,6150,6150,0
20250328,101000,33770390,6150,6150,6150,6150,0
20250328,100900,33770390,6150,6150,6150,6150,162
20250328,100800,32774090,6150,6150,6150,6150,0
20250328,100700,32774090,6150,6150,6150,6150,0
20250328,100600,32774090,6150,6150,6150,6150,0
20250328,100500,32774090,6150,6150,6150,6150,0
20250328,100400,32774090,6150,6150,6150,6150,0
20250328,100300,32774090,6150,6150,6150,6150,0
20250328,100200,32774090,6150,6150,6150,6150,0
20250328,100100,32774090,6150,6150,6150,6150,0
20250328,100000,32774090,6150,6150,6150,6150,0
20250328,095900,32774090,6150,6150,6150,6150,0
20250328,095800,32774090,6150,6150,6150,6150,0
20250328,095700,32774090,6150,6145,6150,6145,58
20250328,095600,32417670,6150,6150,6150,6150,0
20250328,095500,32417670,6150,6150,6150,6150,0
20250328,095400,32417670,6150,6150,6150,6150,0
20250328,095300,32417670,6150,6150,6150,6150,0
20250328,095200,32417670,6150,6150,6150,6150,7
20250328,095100,32374620,6150,6150,6150,6150,1
20250328,095000,32368470,6145,6145,6145,6145,356
20250328,094900,30180850,6150,6150,6150,6150,0
20250328,094800,30180850,6150,6150,6150,6150,0
20250328,094700,30180850,6150,6150,6150,6150,3
20250328,094600,30162400,6150,6150,6150,6150,0
20250328,094500,30162400,6150,6145,6150,6145,41
20250328,094400,29910400,6140,6140,6140,6140,329
20250328,094300,27890340,6150,6150,6150,6150,1
20250328,094200,27884190,6150,6150,6150,6150,0
20250328,094100,27884190,6150,6150,6150,6150,20
20250328,094000,27761190,6150,6150,6150,6150,1
20250328,093900,27755040,6150,6150,6150,6150,5
20250328,093800,27724290,6150,6150,6150,6150,3
20250328,093700,27705840,6150,6150,6150,6150,1
20250328,093600,27699690,6130,6130,6130,6130,0
20250328,093500,27699690,6130,6130,6130,6130,0
20250328,093400,27699690,6130,6130,6130,6130,45
20250328,093300,27423840,6150,6150,6150,6150,0
20250328,093200,27423840,6150,6130,6150,6130,2
20250328,093100,27411560,6150,6150,6150,6150,0
20250328,093000,27411560,6150,6150,6150,6150,0
20250328,092900,27411560,6150,6150,6150,6150,0
20250328,092800,27411560,6150,6150,6150,6150,0
20250328,092700,27411560,6150,6150,6150,6150,0
20250328,092600,27411560,6150,6150,6150,6150,10
20250328,092500,27350060,6150,6150,6150,6150,0
20250328,092400,27350060,6150,6150,6150,6150,0
20250328,092300,27350060,6150,6150,6150,6150,535
20250328,092200,24059810,6150,6150,6150,6150,2
20250328,092100,24047510,6110,6150,6150,6110,26
20250328,092000,23888370,6110,6110,6110,6110,1
20250328,091900,23882260,6140,6150,6150,6140,3
20250328,091800,23863830,6110,6110,6110,6110,0
20250328,091700,23863830,6110,6120,6120,6110,500
20250328,091600,20807630,6180,6180,6180,6180,0
20250328,091500,20807630,6180,6170,6190,6110,532
20250328,091400,17550260,6210,6210,6210,6210,0
20250328,091300,17550260,6210,6210,6210,6210,0
20250328,091200,17550260,6210,6210,6210,6210,0
20250328,091100,17550260,6210,6210,6210,6210,0
20250328,091000,17550260,6210,6160,6210,6110,931
20250328,090900,11849830,6220,6210,6220,6210,15
20250328,090800,11756670,6150,6180,6180,6150,800
20250328,090700,6831910,6230,6230,6230,6230,3
20250328,090600,6813220,6180,6190,6190,6180,325
20250328,090500,4804470,6190,6200,6200,6190,136
20250328,090400,3962620,6200,6240,6240,6200,358
20250328,090300,1742820,6210,6210,6210,6210,1
20250328,090200,1736610,6200,6200,6200,6200,0
20250328,090100,1736610,6200,6210,6210,6200,269
20250328,090000,68730,6240,6250,6250,6240,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 192000 131083480 6150 6150 6150 6150 509
3 20250328 191900 131083480 6150 6150 6150 6150 0
4 20250328 191800 131083480 6150 6150 6150 6150 0
5 20250328 191700 131083480 6150 6150 6150 6150 0
6 20250328 191600 131083480 6150 6150 6150 6150 0
7 20250328 191500 131083480 6150 6150 6150 6150 0
8 20250328 191400 131083480 6150 6150 6150 6150 0
9 20250328 191300 131083480 6150 6150 6150 6150 0
10 20250328 191200 131083480 6150 6150 6150 6150 0
11 20250328 191100 131083480 6150 6150 6150 6150 0
12 20250328 191000 131083480 6150 6150 6150 6150 0
13 20250328 190900 131083480 6150 6150 6150 6150 0
14 20250328 190800 131083480 6150 6150 6150 6150 0
15 20250328 190700 131083480 6150 6150 6150 6150 0
16 20250328 190600 131083480 6150 6150 6150 6150 0
17 20250328 190500 131083480 6150 6150 6150 6150 0
18 20250328 190400 131083480 6150 6150 6150 6150 0
19 20250328 190300 131083480 6150 6150 6150 6150 0
20 20250328 190200 131083480 6150 6150 6150 6150 0
21 20250328 190100 131083480 6150 6150 6150 6150 0
22 20250328 190000 131083480 6150 6150 6150 6150 0
23 20250328 185900 131083480 6150 6150 6150 6150 0
24 20250328 185800 131083480 6150 6150 6150 6150 0
25 20250328 185700 131083480 6150 6150 6150 6150 0
26 20250328 185600 131083480 6150 6150 6150 6150 0
27 20250328 185500 131083480 6150 6150 6150 6150 0
28 20250328 185400 131083480 6150 6150 6150 6150 0
29 20250328 185300 131083480 6150 6150 6150 6150 0
30 20250328 185200 131083480 6150 6150 6150 6150 0
31 20250328 185100 131083480 6150 6150 6150 6150 0
32 20250328 185000 131083480 6150 6150 6150 6150 509
33 20250328 184900 131083480 6150 6150 6150 6150 0
34 20250328 184800 131083480 6150 6150 6150 6150 0
35 20250328 184700 131083480 6150 6150 6150 6150 0
36 20250328 184600 131083480 6150 6150 6150 6150 0
37 20250328 184500 131083480 6150 6150 6150 6150 0
38 20250328 184400 131083480 6150 6150 6150 6150 0
39 20250328 184300 131083480 6150 6150 6150 6150 0
40 20250328 184200 131083480 6150 6150 6150 6150 0
41 20250328 184100 131083480 6150 6150 6150 6150 0
42 20250328 184000 131083480 6150 6150 6150 6150 0
43 20250328 183900 131083480 6150 6150 6150 6150 0
44 20250328 183800 131083480 6150 6150 6150 6150 0
45 20250328 183700 131083480 6150 6150 6150 6150 0
46 20250328 183600 131083480 6150 6150 6150 6150 0
47 20250328 183500 131083480 6150 6150 6150 6150 0
48 20250328 183400 131083480 6150 6150 6150 6150 0
49 20250328 183300 131083480 6150 6150 6150 6150 0
50 20250328 183200 131083480 6150 6150 6150 6150 0
51 20250328 183100 131083480 6150 6150 6150 6150 0
52 20250328 183000 131083480 6150 6150 6150 6150 0
53 20250328 182900 131083480 6150 6150 6150 6150 0
54 20250328 182800 131083480 6150 6150 6150 6150 0
55 20250328 182700 131083480 6150 6150 6150 6150 0
56 20250328 182600 131083480 6150 6150 6150 6150 0
57 20250328 182500 131083480 6150 6150 6150 6150 0
58 20250328 182400 131083480 6150 6150 6150 6150 0
59 20250328 182300 131083480 6150 6150 6150 6150 0
60 20250328 182200 131083480 6150 6150 6150 6150 0
61 20250328 182100 131083480 6150 6150 6150 6150 0
62 20250328 182000 131083480 6150 6150 6150 6150 509
63 20250328 181900 131083480 6150 6150 6150 6150 0
64 20250328 181800 131083480 6150 6150 6150 6150 0
65 20250328 181700 131083480 6150 6150 6150 6150 0
66 20250328 181600 131083480 6150 6150 6150 6150 0
67 20250328 181500 131083480 6150 6150 6150 6150 0
68 20250328 181400 131083480 6150 6150 6150 6150 0
69 20250328 181300 131083480 6150 6150 6150 6150 0
70 20250328 181200 131083480 6150 6150 6150 6150 0
71 20250328 181100 131083480 6150 6150 6150 6150 0
72 20250328 181000 131083480 6150 6150 6150 6150 0
73 20250328 180900 131083480 6150 6150 6150 6150 0
74 20250328 180800 131083480 6150 6150 6150 6150 0
75 20250328 180700 131083480 6150 6150 6150 6150 0
76 20250328 180600 131083480 6150 6150 6150 6150 0
77 20250328 180500 131083480 6150 6150 6150 6150 0
78 20250328 180400 131083480 6150 6150 6150 6150 0
79 20250328 180300 131083480 6150 6150 6150 6150 0
80 20250328 180200 131083480 6150 6150 6150 6150 0
81 20250328 180100 131083480 6150 6150 6150 6150 0
82 20250328 180000 131083480 6150 6150 6150 6150 0
83 20250328 175900 131083480 6150 6150 6150 6150 0
84 20250328 175800 131083480 6150 6150 6150 6150 0
85 20250328 175700 131083480 6150 6150 6150 6150 0
86 20250328 175600 131083480 6150 6150 6150 6150 0
87 20250328 175500 131083480 6150 6150 6150 6150 0
88 20250328 175400 131083480 6150 6150 6150 6150 0
89 20250328 175300 131083480 6150 6150 6150 6150 0
90 20250328 175200 131083480 6150 6150 6150 6150 0
91 20250328 175100 131083480 6150 6150 6150 6150 0
92 20250328 175000 131083480 6150 6150 6150 6150 509
93 20250328 174900 131083480 6150 6150 6150 6150 0
94 20250328 174800 131083480 6150 6150 6150 6150 0
95 20250328 174700 131083480 6150 6150 6150 6150 0
96 20250328 174600 131083480 6150 6150 6150 6150 0
97 20250328 174500 131083480 6150 6150 6150 6150 0
98 20250328 174400 131083480 6150 6150 6150 6150 0
99 20250328 174300 131083480 6150 6150 6150 6150 0
100 20250328 174200 131083480 6150 6150 6150 6150 0
101 20250328 174100 131083480 6150 6150 6150 6150 0
102 20250328 174000 131083480 6150 6150 6150 6150 0
103 20250328 173900 131083480 6150 6150 6150 6150 0
104 20250328 173800 131083480 6150 6150 6150 6150 0
105 20250328 173700 131083480 6150 6150 6150 6150 0
106 20250328 173600 131083480 6150 6150 6150 6150 0
107 20250328 173500 131083480 6150 6150 6150 6150 0
108 20250328 173400 131083480 6150 6150 6150 6150 0
109 20250328 173300 131083480 6150 6150 6150 6150 0
110 20250328 173200 131083480 6150 6150 6150 6150 0
111 20250328 173100 131083480 6150 6150 6150 6150 0
112 20250328 173000 131083480 6150 6150 6150 6150 0
113 20250328 172900 131083480 6150 6150 6150 6150 0
114 20250328 172800 131083480 6150 6150 6150 6150 0
115 20250328 172700 131083480 6150 6150 6150 6150 0
116 20250328 172600 131083480 6150 6150 6150 6150 0
117 20250328 172500 131083480 6150 6150 6150 6150 0
118 20250328 172400 131083480 6150 6150 6150 6150 0
119 20250328 172300 131083480 6150 6150 6150 6150 0
120 20250328 172200 131083480 6150 6150 6150 6150 0
121 20250328 172100 131083480 6150 6150 6150 6150 0
122 20250328 172000 131083480 6150 6150 6150 6150 509
123 20250328 171900 131083480 6150 6150 6150 6150 0
124 20250328 171800 131083480 6150 6150 6150 6150 0
125 20250328 171700 131083480 6150 6150 6150 6150 0
126 20250328 171600 131083480 6150 6150 6150 6150 0
127 20250328 171500 131083480 6150 6150 6150 6150 0
128 20250328 171400 131083480 6150 6150 6150 6150 0
129 20250328 171300 131083480 6150 6150 6150 6150 0
130 20250328 171200 131083480 6150 6150 6150 6150 0
131 20250328 171100 131083480 6150 6150 6150 6150 0
132 20250328 171000 131083480 6150 6150 6150 6150 0
133 20250328 170900 131083480 6150 6150 6150 6150 0
134 20250328 170800 131083480 6150 6150 6150 6150 0
135 20250328 170700 131083480 6150 6150 6150 6150 0
136 20250328 170600 131083480 6150 6150 6150 6150 0
137 20250328 170500 131083480 6150 6150 6150 6150 0
138 20250328 170400 131083480 6150 6150 6150 6150 0
139 20250328 170300 131083480 6150 6150 6150 6150 0
140 20250328 170200 131083480 6150 6150 6150 6150 0
141 20250328 170100 131083480 6150 6150 6150 6150 0
142 20250328 170000 131083480 6150 6150 6150 6150 0
143 20250328 165900 131083480 6150 6150 6150 6150 0
144 20250328 165800 131083480 6150 6150 6150 6150 0
145 20250328 165700 131083480 6150 6150 6150 6150 0
146 20250328 165600 131083480 6150 6150 6150 6150 0
147 20250328 165500 131083480 6150 6150 6150 6150 0
148 20250328 165400 131083480 6150 6150 6150 6150 0
149 20250328 165300 131083480 6150 6150 6150 6150 0
150 20250328 165200 131083480 6150 6150 6150 6150 0
151 20250328 165100 131083480 6150 6150 6150 6150 0
152 20250328 165000 131083480 6150 6150 6150 6150 509
153 20250328 164900 131083480 6150 6150 6150 6150 0
154 20250328 164800 131083480 6150 6150 6150 6150 0
155 20250328 164700 131083480 6150 6150 6150 6150 0
156 20250328 164600 131083480 6150 6150 6150 6150 0
157 20250328 164500 131083480 6150 6150 6150 6150 0
158 20250328 164400 131083480 6150 6150 6150 6150 0
159 20250328 164300 131083480 6150 6150 6150 6150 0
160 20250328 164200 131083480 6150 6150 6150 6150 0
161 20250328 164100 131083480 6150 6150 6150 6150 0
162 20250328 164000 131083480 6150 6150 6150 6150 0
163 20250328 163900 131083480 6150 6150 6150 6150 0
164 20250328 163800 131083480 6150 6150 6150 6150 0
165 20250328 163700 131083480 6150 6150 6150 6150 0
166 20250328 163600 131083480 6150 6150 6150 6150 0
167 20250328 163500 131083480 6150 6150 6150 6150 0
168 20250328 163400 131083480 6150 6150 6150 6150 0
169 20250328 163300 131083480 6150 6150 6150 6150 0
170 20250328 163200 131083480 6150 6150 6150 6150 0
171 20250328 163100 131083480 6150 6150 6150 6150 0
172 20250328 163000 131083480 6150 6150 6150 6150 0
173 20250328 162900 131083480 6150 6150 6150 6150 0
174 20250328 162800 131083480 6150 6150 6150 6150 0
175 20250328 162700 131083480 6150 6150 6150 6150 0
176 20250328 162600 131083480 6150 6150 6150 6150 0
177 20250328 162500 131083480 6150 6150 6150 6150 0
178 20250328 162400 131083480 6150 6150 6150 6150 0
179 20250328 162300 131083480 6150 6150 6150 6150 0
180 20250328 162200 131083480 6150 6150 6150 6150 0
181 20250328 162100 131083480 6150 6150 6150 6150 0
182 20250328 162000 131083480 6150 6150 6150 6150 509
183 20250328 161900 131083480 6150 6150 6150 6150 0
184 20250328 161800 131083480 6150 6150 6150 6150 0
185 20250328 161700 131083480 6150 6150 6150 6150 0
186 20250328 161600 131083480 6150 6150 6150 6150 0
187 20250328 161500 131083480 6150 6150 6150 6150 0
188 20250328 161400 131083480 6150 6150 6150 6150 0
189 20250328 161300 131083480 6150 6150 6150 6150 0
190 20250328 161200 131083480 6150 6150 6150 6150 0
191 20250328 161100 131083480 6150 6150 6150 6150 0
192 20250328 161000 131083480 6150 6150 6150 6150 0
193 20250328 160900 131083480 6150 6150 6150 6150 0
194 20250328 160800 131083480 6150 6150 6150 6150 0
195 20250328 160700 131083480 6150 6150 6150 6150 0
196 20250328 160600 131083480 6150 6150 6150 6150 0
197 20250328 160500 131083480 6150 6150 6150 6150 0
198 20250328 160400 131083480 6150 6150 6150 6150 0
199 20250328 160300 131083480 6150 6150 6150 6150 0
200 20250328 160200 131083480 6150 6150 6150 6150 0
201 20250328 160100 131083480 6150 6150 6150 6150 0
202 20250328 160000 131083480 6150 6150 6150 6150 0
203 20250328 155900 131083480 6150 6150 6150 6150 0
204 20250328 155800 131083480 6150 6150 6150 6150 0
205 20250328 155700 131083480 6150 6150 6150 6150 0
206 20250328 155600 131083480 6150 6150 6150 6150 0
207 20250328 155500 131083480 6150 6150 6150 6150 0
208 20250328 155400 131083480 6150 6150 6150 6150 0
209 20250328 155300 131083480 6150 6150 6150 6150 0
210 20250328 155200 131083480 6150 6150 6150 6150 0
211 20250328 155100 131083480 6150 6150 6150 6150 0
212 20250328 155000 131083480 6150 6150 6150 6150 509
213 20250328 154900 131083480 6150 6150 6150 6150 0
214 20250328 154800 131083480 6150 6150 6150 6150 0
215 20250328 154700 131083480 6150 6150 6150 6150 0
216 20250328 154600 131083480 6150 6150 6150 6150 0
217 20250328 154500 131083480 6150 6150 6150 6150 0
218 20250328 154400 131083480 6150 6150 6150 6150 0
219 20250328 154300 131083480 6150 6150 6150 6150 0
220 20250328 154200 131083480 6150 6150 6150 6150 0
221 20250328 154100 131083480 6150 6150 6150 6150 0
222 20250328 154000 131083480 6150 6150 6150 6150 0
223 20250328 153900 131083480 6150 6150 6150 6150 0
224 20250328 153800 131083480 6150 6150 6150 6150 0
225 20250328 153700 131083480 6150 6150 6150 6150 0
226 20250328 153600 131083480 6150 6150 6150 6150 0
227 20250328 153500 131083480 6150 6150 6150 6150 0
228 20250328 153400 131083480 6150 6150 6150 6150 0
229 20250328 153300 131083480 6150 6150 6150 6150 0
230 20250328 153200 131083480 6150 6150 6150 6150 0
231 20250328 153100 131083480 6150 6150 6150 6150 0
232 20250328 153000 131083480 6150 6150 6150 6150 509
233 20250328 152900 127953130 6140 6140 6140 6140 0
234 20250328 152800 127953130 6140 6140 6140 6140 0
235 20250328 152700 127953130 6140 6140 6140 6140 0
236 20250328 152600 127953130 6140 6140 6140 6140 0
237 20250328 152500 127953130 6140 6140 6140 6140 0
238 20250328 152400 127953130 6140 6140 6140 6140 0
239 20250328 152300 127953130 6140 6140 6140 6140 0
240 20250328 152200 127953130 6140 6140 6140 6140 0
241 20250328 152100 127953130 6140 6140 6140 6140 0
242 20250328 152000 127953130 6140 6140 6140 6140 0
243 20250328 151900 127953130 6140 6140 6140 6140 0
244 20250328 151800 127953130 6140 6140 6140 6140 0
245 20250328 151700 127953130 6140 6140 6140 6140 2
246 20250328 151600 127940850 6150 6150 6150 6150 0
247 20250328 151500 127940850 6150 6150 6150 6150 0
248 20250328 151400 127940850 6150 6130 6150 6130 106
249 20250328 151300 127290240 6130 6130 6130 6130 0
250 20250328 151200 127290240 6130 6130 6130 6130 0
251 20250328 151100 127290240 6130 6130 6130 6130 0
252 20250328 151000 127290240 6130 6130 6130 6130 0
253 20250328 150900 127290240 6130 6130 6130 6130 0
254 20250328 150800 127290240 6130 6130 6130 6130 0
255 20250328 150700 127290240 6130 6130 6130 6130 0
256 20250328 150600 127290240 6130 6130 6130 6130 0
257 20250328 150500 127290240 6130 6130 6130 6130 0
258 20250328 150400 127290240 6130 6130 6130 6130 0
259 20250328 150300 127290240 6130 6130 6130 6130 1
260 20250328 150200 127284110 6120 6120 6120 6120 0
261 20250328 150100 127284110 6120 6120 6120 6120 1
262 20250328 150000 127277990 6130 6130 6130 6130 1
263 20250328 145900 127271860 6120 6120 6120 6120 0
264 20250328 145800 127271860 6120 6120 6120 6120 0
265 20250328 145700 127271860 6120 6130 6130 6120 10
266 20250328 145600 127210610 6130 6130 6130 6130 0
267 20250328 145500 127210610 6130 6130 6130 6130 0
268 20250328 145400 127210610 6130 6130 6130 6130 0
269 20250328 145300 127210610 6130 6130 6130 6130 1
270 20250328 145200 127204480 6100 6100 6100 6100 370
271 20250328 145100 124947480 6100 6110 6110 6100 250
272 20250328 145000 123420440 6110 6110 6110 6110 309
273 20250328 144900 121532450 6130 6130 6130 6130 0
274 20250328 144800 121532450 6130 6130 6130 6130 0
275 20250328 144700 121532450 6130 6130 6130 6130 0
276 20250328 144600 121532450 6130 6130 6130 6130 0
277 20250328 144500 121532450 6130 6130 6130 6130 0
278 20250328 144400 121532450 6130 6130 6130 6130 0
279 20250328 144300 121532450 6130 6130 6130 6130 0
280 20250328 144200 121532450 6130 6130 6130 6130 0
281 20250328 144100 121532450 6130 6130 6130 6130 0
282 20250328 144000 121532450 6130 6130 6130 6130 3
283 20250328 143900 121514060 6120 6120 6120 6120 0
284 20250328 143800 121514060 6120 6120 6120 6120 316
285 20250328 143700 119580140 6140 6140 6140 6140 0
286 20250328 143600 119580140 6140 6140 6140 6140 0
287 20250328 143500 119580140 6140 6140 6140 6140 0
288 20250328 143400 119580140 6140 6140 6140 6140 0
289 20250328 143300 119580140 6140 6140 6140 6140 0
290 20250328 143200 119580140 6140 6140 6140 6140 0
291 20250328 143100 119580140 6140 6140 6140 6140 0
292 20250328 143000 119580140 6140 6140 6140 6140 5
293 20250328 142900 119549440 6120 6120 6120 6120 0
294 20250328 142800 119549440 6120 6120 6120 6120 107
295 20250328 142700 118894600 6140 6140 6140 6140 0
296 20250328 142600 118894600 6140 6140 6140 6140 0
297 20250328 142500 118894600 6140 6140 6140 6140 0
298 20250328 142400 118894600 6140 6140 6140 6140 0
299 20250328 142300 118894600 6140 6140 6140 6140 0
300 20250328 142200 118894600 6140 6140 6140 6140 0
301 20250328 142100 118894600 6140 6140 6140 6140 0
302 20250328 142000 118894600 6140 6140 6140 6140 0
303 20250328 141900 118894600 6140 6140 6140 6140 0
304 20250328 141800 118894600 6140 6140 6140 6140 16
305 20250328 141700 118796360 6130 6130 6130 6130 1
306 20250328 141600 118790230 6130 6130 6130 6130 0
307 20250328 141500 118790230 6130 6130 6130 6130 0
308 20250328 141400 118790230 6130 6130 6130 6130 0
309 20250328 141300 118790230 6130 6130 6130 6130 0
310 20250328 141200 118790230 6130 6130 6130 6130 0
311 20250328 141100 118790230 6130 6130 6130 6130 0
312 20250328 141000 118790230 6130 6130 6130 6130 2
313 20250328 140900 118777970 6140 6140 6140 6140 0
314 20250328 140800 118777970 6140 6140 6140 6140 0
315 20250328 140700 118777970 6140 6140 6140 6140 0
316 20250328 140600 118777970 6140 6140 6140 6140 0
317 20250328 140500 118777970 6140 6140 6140 6140 0
318 20250328 140400 118777970 6140 6140 6140 6140 0
319 20250328 140300 118777970 6140 6140 6140 6140 0
320 20250328 140200 118777970 6140 6140 6140 6140 0
321 20250328 140100 118777970 6140 6140 6140 6140 0
322 20250328 140000 118777970 6140 6140 6140 6140 0
323 20250328 135900 118777970 6140 6140 6140 6140 0
324 20250328 135800 118777970 6140 6140 6140 6140 0
325 20250328 135700 118777970 6140 6140 6140 6140 0
326 20250328 135600 118777970 6140 6140 6140 6140 0
327 20250328 135500 118777970 6140 6140 6140 6140 0
328 20250328 135400 118777970 6140 6140 6140 6140 0
329 20250328 135300 118777970 6140 6140 6140 6140 1
330 20250328 135200 118771830 6130 6130 6130 6130 0
331 20250328 135100 118771830 6130 6130 6130 6130 5
332 20250328 135000 118741180 6140 6140 6140 6140 0
333 20250328 134900 118741180 6140 6140 6140 6140 0
334 20250328 134800 118741180 6140 6140 6140 6140 0
335 20250328 134700 118741180 6140 6140 6140 6140 5
336 20250328 134600 118710480 6130 6130 6130 6130 4362
337 20250328 134500 91971420 6130 6130 6130 6130 0
338 20250328 134400 91971420 6130 6130 6130 6130 1
339 20250328 134300 91965290 6100 6100 6100 6100 0
340 20250328 134200 91965290 6100 6100 6100 6100 11
341 20250328 134100 91898190 6130 6130 6130 6130 0
342 20250328 134000 91898190 6130 6130 6130 6130 1
343 20250328 133900 91892060 6130 6130 6130 6130 0
344 20250328 133800 91892060 6130 6130 6130 6130 0
345 20250328 133700 91892060 6130 6130 6130 6130 0
346 20250328 133600 91892060 6130 6130 6130 6130 0
347 20250328 133500 91892060 6130 6130 6130 6130 0
348 20250328 133400 91892060 6130 6130 6130 6130 0
349 20250328 133300 91892060 6130 6110 6130 6100 1016
350 20250328 133200 85691170 6120 6120 6120 6120 376
351 20250328 133100 83390050 6130 6130 6130 6130 39
352 20250328 133000 83150980 6140 6140 6140 6140 20
353 20250328 132900 83028180 6140 6140 6140 6140 0
354 20250328 132800 83028180 6140 6140 6140 6140 3
355 20250328 132700 83009760 6140 6140 6140 6140 0
356 20250328 132600 83009760 6140 6140 6140 6140 0
357 20250328 132500 83009760 6140 6140 6140 6140 0
358 20250328 132400 83009760 6140 6140 6140 6140 0
359 20250328 132300 83009760 6140 6140 6140 6140 0
360 20250328 132200 83009760 6140 6140 6140 6140 0
361 20250328 132100 83009760 6140 6140 6140 6140 0
362 20250328 132000 83009760 6140 6140 6140 6140 0
363 20250328 131900 83009760 6140 6140 6140 6140 0
364 20250328 131800 83009760 6140 6140 6140 6140 15
365 20250328 131700 82917660 6140 6140 6140 6140 2
366 20250328 131600 82905380 6140 6140 6140 6140 0
367 20250328 131500 82905380 6140 6140 6140 6140 0
368 20250328 131400 82905380 6140 6140 6140 6140 0
369 20250328 131300 82905380 6140 6140 6140 6140 0
370 20250328 131200 82905380 6140 6140 6140 6140 0
371 20250328 131100 82905380 6140 6140 6140 6140 0
372 20250328 131000 82905380 6140 6140 6140 6140 0
373 20250328 130900 82905380 6140 6140 6140 6140 0
374 20250328 130800 82905380 6140 6140 6140 6140 0
375 20250328 130700 82905380 6140 6140 6140 6140 0
376 20250328 130600 82905380 6140 6140 6140 6140 10
377 20250328 130500 82843980 6140 6140 6140 6140 0
378 20250328 130400 82843980 6140 6140 6140 6140 0
379 20250328 130300 82843980 6140 6140 6140 6140 1
380 20250328 130200 82837840 6140 6140 6140 6140 1
381 20250328 130100 82831700 6140 6140 6140 6140 0
382 20250328 130000 82831700 6140 6140 6140 6140 0
383 20250328 125900 82831700 6140 6140 6140 6140 0
384 20250328 125800 82831700 6140 6140 6140 6140 5
385 20250328 125700 82801000 6140 6140 6140 6140 0
386 20250328 125600 82801000 6140 6140 6140 6140 1
387 20250328 125500 82794860 6140 6140 6140 6140 0
388 20250328 125400 82794860 6140 6140 6140 6140 0
389 20250328 125300 82794860 6140 6140 6140 6140 0
390 20250328 125200 82794860 6140 6150 6150 6140 533
391 20250328 125100 79519565 6150 6150 6150 6150 0
392 20250328 125000 79519565 6150 6150 6150 6150 0
393 20250328 124900 79519565 6150 6150 6150 6150 20
394 20250328 124800 79396565 6145 6145 6145 6145 200
395 20250328 124700 78167565 6145 6145 6145 6145 169
396 20250328 124600 77129060 6145 6145 6145 6145 6
397 20250328 124500 77092190 6150 6145 6150 6145 3
398 20250328 124400 77073750 6150 6150 6150 6150 0
399 20250328 124300 77073750 6150 6150 6150 6150 0
400 20250328 124200 77073750 6150 6150 6150 6150 0
401 20250328 124100 77073750 6150 6150 6150 6150 0
402 20250328 124000 77073750 6150 6145 6150 6145 92
403 20250328 123900 76508405 6150 6150 6150 6150 0
404 20250328 123800 76508405 6150 6150 6150 6150 0
405 20250328 123700 76508405 6150 6150 6150 6150 0
406 20250328 123600 76508405 6150 6150 6150 6150 0
407 20250328 123500 76508405 6150 6150 6150 6150 0
408 20250328 123400 76508405 6150 6150 6150 6150 0
409 20250328 123300 76508405 6150 6150 6150 6150 0
410 20250328 123200 76508405 6150 6150 6150 6150 0
411 20250328 123100 76508405 6150 6150 6150 6150 0
412 20250328 123000 76508405 6150 6145 6150 6145 6
413 20250328 122900 76471530 6150 6150 6150 6150 0
414 20250328 122800 76471530 6150 6150 6150 6150 0
415 20250328 122700 76471530 6150 6150 6150 6150 0
416 20250328 122600 76471530 6150 6150 6150 6150 0
417 20250328 122500 76471530 6150 6150 6150 6150 1
418 20250328 122400 76465380 6150 6150 6150 6150 0
419 20250328 122300 76465380 6150 6150 6150 6150 0
420 20250328 122200 76465380 6150 6150 6150 6150 0
421 20250328 122100 76465380 6150 6150 6150 6150 0
422 20250328 122000 76465380 6150 6150 6150 6150 0
423 20250328 121900 76465380 6150 6150 6150 6150 0
424 20250328 121800 76465380 6150 6150 6150 6150 0
425 20250328 121700 76465380 6150 6150 6150 6150 0
426 20250328 121600 76465380 6150 6150 6150 6150 1
427 20250328 121500 76459230 6130 6130 6130 6130 0
428 20250328 121400 76459230 6130 6130 6130 6130 0
429 20250328 121300 76459230 6130 6130 6130 6130 4
430 20250328 121200 76434710 6150 6150 6150 6150 0
431 20250328 121100 76434710 6150 6150 6150 6150 0
432 20250328 121000 76434710 6150 6150 6150 6150 0
433 20250328 120900 76434710 6150 6140 6150 6140 2
434 20250328 120800 76422420 6150 6150 6150 6150 0
435 20250328 120700 76422420 6150 6150 6150 6150 10
436 20250328 120600 76360920 6150 6150 6150 6150 30
437 20250328 120500 76176420 6150 6150 6150 6150 0
438 20250328 120400 76176420 6150 6150 6150 6150 1
439 20250328 120300 76170270 6120 6120 6120 6120 0
440 20250328 120200 76170270 6120 6120 6120 6120 0
441 20250328 120100 76170270 6120 6120 6120 6120 0
442 20250328 120000 76170270 6120 6145 6145 6120 1200
443 20250328 115900 68816310 6150 6150 6150 6150 1
444 20250328 115800 68810160 6140 6140 6140 6140 432
445 20250328 115700 66157680 6140 6140 6140 6140 0
446 20250328 115600 66157680 6140 6140 6140 6140 0
447 20250328 115500 66157680 6140 6135 6140 6135 130
448 20250328 115400 65359830 6140 6140 6140 6140 0
449 20250328 115300 65359830 6140 6140 6140 6140 0
450 20250328 115200 65359830 6140 6140 6140 6140 0
451 20250328 115100 65359830 6140 6140 6140 6140 0
452 20250328 115000 65359830 6140 6140 6140 6140 0
453 20250328 114900 65359830 6140 6140 6140 6140 0
454 20250328 114800 65359830 6140 6140 6140 6140 0
455 20250328 114700 65359830 6140 6140 6140 6140 0
456 20250328 114600 65359830 6140 6140 6140 6140 3
457 20250328 114500 65341410 6140 6140 6140 6140 0
458 20250328 114400 65341410 6140 6140 6140 6140 0
459 20250328 114300 65341410 6140 6140 6140 6140 0
460 20250328 114200 65341410 6140 6140 6140 6140 0
461 20250328 114100 65341410 6140 6140 6140 6140 0
462 20250328 114000 65341410 6140 6140 6140 6140 0
463 20250328 113900 65341410 6140 6140 6140 6140 0
464 20250328 113800 65341410 6140 6140 6140 6140 0
465 20250328 113700 65341410 6140 6140 6140 6140 0
466 20250328 113600 65341410 6140 6140 6140 6140 1
467 20250328 113500 65335270 6140 6130 6140 6130 140
468 20250328 113400 64477060 6130 6130 6130 6130 0
469 20250328 113300 64477060 6130 6130 6130 6130 0
470 20250328 113200 64477060 6130 6130 6130 6130 0
471 20250328 113100 64477060 6130 6130 6130 6130 0
472 20250328 113000 64477060 6130 6130 6130 6130 0
473 20250328 112900 64477060 6130 6130 6130 6130 161
474 20250328 112800 63490130 6140 6140 6140 6140 0
475 20250328 112700 63490130 6140 6140 6140 6140 67
476 20250328 112600 63078750 6130 6130 6130 6130 200
477 20250328 112500 61852750 6140 6140 6140 6140 50
478 20250328 112400 61545750 6140 6140 6140 6140 0
479 20250328 112300 61545750 6140 6140 6140 6140 200
480 20250328 112200 60317750 6150 6150 6150 6150 0
481 20250328 112100 60317750 6150 6150 6150 6150 0
482 20250328 112000 60317750 6150 6150 6150 6150 0
483 20250328 111900 60317750 6150 6150 6150 6150 50
484 20250328 111800 60010250 6150 6150 6150 6150 0
485 20250328 111700 60010250 6150 6150 6150 6150 0
486 20250328 111600 60010250 6150 6140 6150 6140 970
487 20250328 111500 54054430 6140 6140 6140 6140 0
488 20250328 111400 54054430 6140 6130 6140 6130 170
489 20250328 111300 53012300 6130 6130 6130 6130 0
490 20250328 111200 53012300 6130 6130 6130 6130 233
491 20250328 111100 51584010 6140 6140 6140 6140 0
492 20250328 111000 51584010 6140 6140 6140 6140 0
493 20250328 110900 51584010 6140 6140 6140 6140 0
494 20250328 110800 51584010 6140 6140 6140 6140 0
495 20250328 110700 51584010 6140 6140 6140 6140 0
496 20250328 110600 51584010 6140 6140 6140 6140 0
497 20250328 110500 51584010 6140 6140 6140 6140 0
498 20250328 110400 51584010 6140 6140 6140 6140 0
499 20250328 110300 51584010 6140 6140 6140 6140 0
500 20250328 110200 51584010 6140 6140 6140 6140 0
501 20250328 110100 51584010 6140 6140 6140 6140 0
502 20250328 110000 51584010 6140 6140 6140 6140 0
503 20250328 105900 51584010 6140 6140 6140 6140 0
504 20250328 105800 51584010 6140 6140 6140 6140 5
505 20250328 105700 51553310 6140 6140 6140 6140 0
506 20250328 105600 51553310 6140 6140 6140 6140 0
507 20250328 105500 51553310 6140 6140 6140 6140 0
508 20250328 105400 51553310 6140 6140 6140 6140 1
509 20250328 105300 51547170 6140 6140 6140 6140 0
510 20250328 105200 51547170 6140 6140 6140 6140 1
511 20250328 105100 51541030 6140 6140 6140 6140 1
512 20250328 105000 51534890 6140 6140 6140 6140 20
513 20250328 104900 51412090 6140 6140 6140 6140 0
514 20250328 104800 51412090 6140 6140 6140 6140 0
515 20250328 104700 51412090 6140 6140 6140 6140 0
516 20250328 104600 51412090 6140 6145 6145 6140 1003
517 20250328 104500 45248670 6150 6150 6150 6150 0
518 20250328 104400 45248670 6150 6150 6150 6150 0
519 20250328 104300 45248670 6150 6150 6150 6150 0
520 20250328 104200 45248670 6150 6150 6150 6150 0
521 20250328 104100 45248670 6150 6150 6150 6150 8
522 20250328 104000 45199470 6150 6150 6150 6150 0
523 20250328 103900 45199470 6150 6150 6150 6150 16
524 20250328 103800 45101070 6150 6150 6150 6150 0
525 20250328 103700 45101070 6150 6150 6150 6150 0
526 20250328 103600 45101070 6150 6150 6150 6150 0
527 20250328 103500 45101070 6150 6150 6150 6150 0
528 20250328 103400 45101070 6150 6150 6150 6150 60
529 20250328 103300 44732070 6150 6150 6150 6150 299
530 20250328 103200 42893220 6120 6120 6120 6120 0
531 20250328 103100 42893220 6120 6120 6120 6120 0
532 20250328 103000 42893220 6120 6140 6140 6120 600
533 20250328 102900 39218810 6140 6155 6155 6140 534
534 20250328 102800 35936690 6170 6170 6170 6170 1
535 20250328 102700 35930520 6170 6170 6170 6170 0
536 20250328 102600 35930520 6170 6170 6170 6170 0
537 20250328 102500 35930520 6170 6170 6170 6170 0
538 20250328 102400 35930520 6170 6170 6170 6170 0
539 20250328 102300 35930520 6170 6170 6170 6170 17
540 20250328 102200 35825630 6170 6170 6170 6170 0
541 20250328 102100 35825630 6170 6170 6170 6170 50
542 20250328 102000 35517130 6170 6170 6170 6170 1
543 20250328 101900 35510960 6155 6155 6155 6155 20
544 20250328 101800 35387860 6170 6170 6170 6170 0
545 20250328 101700 35387860 6170 6170 6170 6170 1
546 20250328 101600 35381690 6150 6150 6150 6150 262
547 20250328 101500 33770390 6150 6150 6150 6150 0
548 20250328 101400 33770390 6150 6150 6150 6150 0
549 20250328 101300 33770390 6150 6150 6150 6150 0
550 20250328 101200 33770390 6150 6150 6150 6150 0
551 20250328 101100 33770390 6150 6150 6150 6150 0
552 20250328 101000 33770390 6150 6150 6150 6150 0
553 20250328 100900 33770390 6150 6150 6150 6150 162
554 20250328 100800 32774090 6150 6150 6150 6150 0
555 20250328 100700 32774090 6150 6150 6150 6150 0
556 20250328 100600 32774090 6150 6150 6150 6150 0
557 20250328 100500 32774090 6150 6150 6150 6150 0
558 20250328 100400 32774090 6150 6150 6150 6150 0
559 20250328 100300 32774090 6150 6150 6150 6150 0
560 20250328 100200 32774090 6150 6150 6150 6150 0
561 20250328 100100 32774090 6150 6150 6150 6150 0
562 20250328 100000 32774090 6150 6150 6150 6150 0
563 20250328 095900 32774090 6150 6150 6150 6150 0
564 20250328 095800 32774090 6150 6150 6150 6150 0
565 20250328 095700 32774090 6150 6145 6150 6145 58
566 20250328 095600 32417670 6150 6150 6150 6150 0
567 20250328 095500 32417670 6150 6150 6150 6150 0
568 20250328 095400 32417670 6150 6150 6150 6150 0
569 20250328 095300 32417670 6150 6150 6150 6150 0
570 20250328 095200 32417670 6150 6150 6150 6150 7
571 20250328 095100 32374620 6150 6150 6150 6150 1
572 20250328 095000 32368470 6145 6145 6145 6145 356
573 20250328 094900 30180850 6150 6150 6150 6150 0
574 20250328 094800 30180850 6150 6150 6150 6150 0
575 20250328 094700 30180850 6150 6150 6150 6150 3
576 20250328 094600 30162400 6150 6150 6150 6150 0
577 20250328 094500 30162400 6150 6145 6150 6145 41
578 20250328 094400 29910400 6140 6140 6140 6140 329
579 20250328 094300 27890340 6150 6150 6150 6150 1
580 20250328 094200 27884190 6150 6150 6150 6150 0
581 20250328 094100 27884190 6150 6150 6150 6150 20
582 20250328 094000 27761190 6150 6150 6150 6150 1
583 20250328 093900 27755040 6150 6150 6150 6150 5
584 20250328 093800 27724290 6150 6150 6150 6150 3
585 20250328 093700 27705840 6150 6150 6150 6150 1
586 20250328 093600 27699690 6130 6130 6130 6130 0
587 20250328 093500 27699690 6130 6130 6130 6130 0
588 20250328 093400 27699690 6130 6130 6130 6130 45
589 20250328 093300 27423840 6150 6150 6150 6150 0
590 20250328 093200 27423840 6150 6130 6150 6130 2
591 20250328 093100 27411560 6150 6150 6150 6150 0
592 20250328 093000 27411560 6150 6150 6150 6150 0
593 20250328 092900 27411560 6150 6150 6150 6150 0
594 20250328 092800 27411560 6150 6150 6150 6150 0
595 20250328 092700 27411560 6150 6150 6150 6150 0
596 20250328 092600 27411560 6150 6150 6150 6150 10
597 20250328 092500 27350060 6150 6150 6150 6150 0
598 20250328 092400 27350060 6150 6150 6150 6150 0
599 20250328 092300 27350060 6150 6150 6150 6150 535
600 20250328 092200 24059810 6150 6150 6150 6150 2
601 20250328 092100 24047510 6110 6150 6150 6110 26
602 20250328 092000 23888370 6110 6110 6110 6110 1
603 20250328 091900 23882260 6140 6150 6150 6140 3
604 20250328 091800 23863830 6110 6110 6110 6110 0
605 20250328 091700 23863830 6110 6120 6120 6110 500
606 20250328 091600 20807630 6180 6180 6180 6180 0
607 20250328 091500 20807630 6180 6170 6190 6110 532
608 20250328 091400 17550260 6210 6210 6210 6210 0
609 20250328 091300 17550260 6210 6210 6210 6210 0
610 20250328 091200 17550260 6210 6210 6210 6210 0
611 20250328 091100 17550260 6210 6210 6210 6210 0
612 20250328 091000 17550260 6210 6160 6210 6110 931
613 20250328 090900 11849830 6220 6210 6220 6210 15
614 20250328 090800 11756670 6150 6180 6180 6150 800
615 20250328 090700 6831910 6230 6230 6230 6230 3
616 20250328 090600 6813220 6180 6190 6190 6180 325
617 20250328 090500 4804470 6190 6200 6200 6190 136
618 20250328 090400 3962620 6200 6240 6240 6200 358
619 20250328 090300 1742820 6210 6210 6210 6210 1
620 20250328 090200 1736610 6200 6200 6200 6200 0
621 20250328 090100 1736610 6200 6210 6210 6200 269
622 20250328 090000 68730 6240 6250 6250 6240 11

40
036670/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
20250328,160444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-100,5,-1.60,131083480,21364,696.12,6250,6250,6100,8120,4380,6250,6135.72,3.11,0,-1051,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,693,4.71,0.56,12,0.19,1306.00,10885.00,8000,20240814,-23.12,5210,20240805,18.04,6670,-7.80,20250106,6100,0.82,20250328,8000,-23.12,20240814,5210,18.04,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250328,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6130,-120,5,-1.92,127290240,20747,676.02,6250,6250,6100,8120,4380,6250,6135.36,3.11,0,-927,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,691,4.69,0.56,12,0.18,1306.00,10885.00,8000,20240814,-23.38,5210,20240805,17.66,6670,-8.10,20250106,6100,0.49,20250328,8000,-23.38,20240814,5210,17.66,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250328,140447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-110,5,-1.76,118777970,19354,630.63,6250,6250,6100,8120,4380,6250,6137.13,3.11,0,-908,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,692,4.70,0.56,12,0.17,1306.00,10885.00,8000,20240814,-23.25,5210,20240805,17.85,6670,-7.95,20250106,6100,0.66,20250328,8000,-23.25,20240814,5210,17.85,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250328,130447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-110,5,-1.76,82843980,13487,439.46,6250,6250,6110,8120,4380,6250,6142.51,3.11,0,-868,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,692,4.70,0.56,12,0.12,1306.00,10885.00,8000,20240814,-23.25,5210,20240805,17.85,6670,-7.95,20250106,6110,0.49,20250328,8000,-23.25,20240814,5210,17.85,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250328,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-100,5,-1.60,76176420,12402,404.11,6250,6250,6110,8120,4380,6250,6142.27,3.11,0,-844,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,693,4.71,0.56,12,0.11,1306.00,10885.00,8000,20240814,-23.12,5210,20240805,18.04,6670,-7.80,20250106,6110,0.65,20250328,8000,-23.12,20240814,5210,18.04,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250328,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6140,-110,5,-1.76,51584010,8393,273.48,6250,6250,6110,8120,4380,6250,6146.08,3.11,0,-828,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,692,4.70,0.56,12,0.07,1306.00,10885.00,8000,20240814,-23.25,5210,20240805,17.85,6670,-7.95,20250106,6110,0.49,20250328,8000,-23.25,20240814,5210,17.85,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250328,100446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6150,-100,5,-1.60,32774090,5331,173.70,6250,6250,6110,8120,4380,6250,6147.83,3.11,0,-750,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,693,4.71,0.56,12,0.05,1306.00,10885.00,8000,20240814,-23.12,5210,20240805,18.04,6670,-7.80,20250106,6110,0.65,20250328,8000,-23.12,20240814,5210,18.04,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250328,090450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,-10,5,-0.16,1774020,286,9.32,6250,6250,6200,8120,4380,6250,6202.87,3.11,0,-277,6336,6292,6246,6202,6156,6270,6180,56,1870,500,4370,10,1,11270000,703,4.78,0.57,12,0.00,1306.00,10885.00,8000,20240814,-22.00,5210,20240805,19.77,6670,-6.45,20250106,6120,1.96,20250326,8000,-22.00,20240814,5210,19.77,20240805,1.47,N,036670,500,56 억,,350088,N,N,0,N,00,N
20250327,161123,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-30,5,-0.48,18031150,2888,10.50,6280,6290,6200,8160,4400,6280,6243.47,3.11,0,45,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,704,4.79,0.57,12,0.03,1306.00,10885.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6120,2.12,20250326,8000,-21.88,20240814,5210,19.96,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250327,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-30,5,-0.48,16281390,2608,9.48,6280,6290,6200,8160,4400,6280,6242.86,3.11,0,77,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,704,4.79,0.57,12,0.02,1306.00,10885.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6120,2.12,20250326,8000,-21.88,20240814,5210,19.96,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250327,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-50,5,-0.80,15008170,2404,8.74,6280,6290,6200,8160,4400,6280,6243.00,3.11,0,81,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,702,4.77,0.57,12,0.02,1306.00,10885.00,8000,20240814,-22.12,5210,20240805,19.58,6670,-6.60,20250106,6120,1.80,20250326,8000,-22.12,20240814,5210,19.58,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250327,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-20,5,-0.32,6003610,959,3.49,6280,6290,6230,8160,4400,6280,6260.28,3.11,0,82,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,706,4.79,0.58,12,0.01,1306.00,10885.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6120,2.29,20250326,8000,-21.75,20240814,5210,20.15,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250327,120447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-30,5,-0.48,4778310,763,2.77,6280,6290,6230,8160,4400,6280,6262.53,3.11,0,96,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,704,4.79,0.57,12,0.01,1306.00,10885.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6120,2.12,20250326,8000,-21.88,20240814,5210,19.96,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250327,110446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,0,3,0.00,3941060,629,2.29,6280,6290,6230,8160,4400,6280,6265.60,3.11,0,119,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,708,4.81,0.58,12,0.01,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6120,2.61,20250326,8000,-21.50,20240814,5210,20.54,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250327,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6250,-30,5,-0.48,1367340,218,0.79,6280,6290,6230,8160,4400,6280,6272.20,3.11,0,-78,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,704,4.79,0.57,12,0.00,1306.00,10885.00,8000,20240814,-21.88,5210,20240805,19.96,6670,-6.30,20250106,6120,2.12,20250326,8000,-21.88,20240814,5210,19.96,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250327,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6230,-50,5,-0.80,991960,158,0.57,6280,6290,6230,8160,4400,6280,6278.23,3.11,0,-22,6480,6380,6250,6150,6020,6315,6085,56,1880,500,4390,10,1,11270000,702,4.77,0.57,12,0.00,1306.00,10885.00,8000,20240814,-22.12,5210,20240805,19.58,6670,-6.60,20250106,6120,1.80,20250326,8000,-22.12,20240814,5210,19.58,20240805,1.45,N,036670,500,56 억,,350029,N,N,0,N,00,N
20250326,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-70,5,-1.10,170355355,27392,298.45,6350,6350,6120,8250,4450,6350,6219.10,2.94,0,-876,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,708,4.81,0.58,12,0.24,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6120,2.61,20250326,8000,-21.50,20240814,5210,20.54,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250326,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-70,5,-1.10,169006165,27177,296.11,6350,6350,6120,8250,4450,6350,6218.72,2.94,0,-832,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,708,4.81,0.58,12,0.24,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6120,2.61,20250326,8000,-21.50,20240814,5210,20.54,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250326,140441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6290,-60,5,-0.94,154447055,24850,270.76,6350,6350,6120,8250,4450,6350,6215.17,2.94,0,-651,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,709,4.82,0.58,12,0.22,1306.00,10885.00,8000,20240814,-21.38,5210,20240805,20.73,6670,-5.70,20250106,6120,2.78,20250326,8000,-21.38,20240814,5210,20.73,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250326,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-90,5,-1.42,146600005,23595,257.08,6350,6350,6120,8250,4450,6350,6213.18,2.94,0,-404,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,706,4.79,0.58,12,0.21,1306.00,10885.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6120,2.29,20250326,8000,-21.75,20240814,5210,20.15,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250326,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6240,-110,5,-1.73,144551575,23267,253.51,6350,6350,6120,8250,4450,6350,6212.73,2.94,0,-236,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,703,4.78,0.57,12,0.21,1306.00,10885.00,8000,20240814,-22.00,5210,20240805,19.77,6670,-6.45,20250106,6120,1.96,20250326,8000,-22.00,20240814,5210,19.77,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250326,110442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6210,-140,5,-2.20,140499670,22616,246.42,6350,6350,6120,8250,4450,6350,6212.40,2.94,0,-190,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,700,4.75,0.57,12,0.20,1306.00,10885.00,8000,20240814,-22.38,5210,20240805,19.19,6670,-6.90,20250106,6120,1.47,20250326,8000,-22.38,20240814,5210,19.19,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250326,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6260,-90,5,-1.42,38356460,6117,66.65,6350,6350,6250,8250,4450,6350,6270.47,2.94,0,-189,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,706,4.79,0.58,12,0.05,1306.00,10885.00,8000,20240814,-21.75,5210,20240805,20.15,6670,-6.15,20250106,6140,1.95,20250304,8000,-21.75,20240814,5210,20.15,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250326,090442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,0,3,0.00,228530,36,0.39,6350,6350,6340,8250,4450,6350,6348.06,2.94,0,-11,6470,6410,6360,6300,6250,6385,6275,56,1900,500,4440,10,1,11270000,716,4.86,0.58,12,0.00,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6140,3.42,20250304,8000,-20.62,20240814,5210,21.88,20240805,1.44,N,036670,500,56 억,,330906,N,N,0,N,00,N
20250325,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,0,3,0.00,58265230,9178,126.16,6370,6420,6310,8250,4450,6350,6348.36,2.81,0,-136,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,716,4.86,0.58,12,0.08,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6140,3.42,20250304,8000,-20.62,20240814,5210,21.88,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250325,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,0,3,0.00,57211130,9012,123.88,6370,6420,6310,8250,4450,6350,6348.33,2.81,0,-129,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,716,4.86,0.58,12,0.08,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6140,3.42,20250304,8000,-20.62,20240814,5210,21.88,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250325,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,20,2,0.31,54714870,8617,118.45,6370,6420,6310,8250,4450,6350,6349.64,2.81,0,-126,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,718,4.88,0.59,12,0.08,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6140,3.75,20250304,8000,-20.38,20240814,5210,22.26,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250325,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,30,2,0.47,40965680,6442,88.55,6370,6420,6310,8250,4450,6350,6359.16,2.81,0,-277,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,719,4.89,0.59,12,0.06,1306.00,10885.00,8000,20240814,-20.25,5210,20240805,22.46,6670,-4.35,20250106,6140,3.91,20250304,8000,-20.25,20240814,5210,22.46,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250325,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6360,10,2,0.16,38636430,6075,83.51,6370,6420,6310,8250,4450,6350,6359.91,2.81,0,-246,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,717,4.87,0.58,12,0.05,1306.00,10885.00,8000,20240814,-20.50,5210,20240805,22.07,6670,-4.65,20250106,6140,3.58,20250304,8000,-20.50,20240814,5210,22.07,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250325,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,40,2,0.63,36657610,5764,79.23,6370,6420,6310,8250,4450,6350,6359.75,2.81,0,-237,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,720,4.89,0.59,12,0.05,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,6140,4.07,20250304,8000,-20.12,20240814,5210,22.65,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250325,100447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6390,40,2,0.63,27335800,4305,59.18,6370,6390,6310,8250,4450,6350,6349.78,2.81,0,-104,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,720,4.89,0.59,12,0.04,1306.00,10885.00,8000,20240814,-20.12,5210,20240805,22.65,6670,-4.20,20250106,6140,4.07,20250304,8000,-20.12,20240814,5210,22.65,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250325,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6370,20,2,0.31,961390,151,2.08,6370,6370,6350,8250,4450,6350,6366.82,2.81,0,-56,6510,6430,6350,6270,6190,6390,6230,56,1900,500,4440,10,1,11270000,718,4.88,0.59,12,0.00,1306.00,10885.00,8000,20240814,-20.38,5210,20240805,22.26,6670,-4.50,20250106,6140,3.75,20250304,8000,-20.38,20240814,5210,22.26,20240805,1.44,N,036670,500,56 억,,316218,N,N,0,N,00,N
20250324,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-60,5,-0.94,45992185,7275,209.11,6430,6430,6270,8330,4490,6410,6321.95,2.80,0,-13,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,716,4.86,0.58,12,0.06,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6140,3.42,20250304,8000,-20.62,20240814,5210,21.88,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250324,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6320,-90,5,-1.40,44450535,7032,202.13,6430,6430,6270,8330,4490,6410,6321.18,2.80,0,15,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,712,4.84,0.58,12,0.06,1306.00,10885.00,8000,20240814,-21.00,5210,20240805,21.31,6670,-5.25,20250106,6140,2.93,20250304,8000,-21.00,20240814,5210,21.31,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250324,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6310,-100,5,-1.56,42562205,6733,193.53,6430,6430,6270,8330,4490,6410,6321.43,2.80,0,21,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,711,4.83,0.58,12,0.06,1306.00,10885.00,8000,20240814,-21.12,5210,20240805,21.11,6670,-5.40,20250106,6140,2.77,20250304,8000,-21.12,20240814,5210,21.11,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250324,130441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6300,-110,5,-1.72,40475855,6402,184.02,6430,6430,6270,8330,4490,6410,6322.38,2.80,0,29,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,710,4.82,0.58,12,0.06,1306.00,10885.00,8000,20240814,-21.25,5210,20240805,20.92,6670,-5.55,20250106,6140,2.61,20250304,8000,-21.25,20240814,5210,20.92,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250324,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6280,-130,5,-2.03,36842555,5826,167.46,6430,6430,6270,8330,4490,6410,6323.82,2.80,0,55,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,708,4.81,0.58,12,0.05,1306.00,10885.00,8000,20240814,-21.50,5210,20240805,20.54,6670,-5.85,20250106,6140,2.28,20250304,8000,-21.50,20240814,5210,20.54,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250324,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6350,-60,5,-0.94,15492170,2439,70.11,6430,6430,6310,8330,4490,6410,6351.85,2.80,0,-248,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,716,4.86,0.58,12,0.02,1306.00,10885.00,8000,20240814,-20.62,5210,20240805,21.88,6670,-4.80,20250106,6140,3.42,20250304,8000,-20.62,20240814,5210,21.88,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250324,100439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6380,-30,5,-0.47,7701200,1209,34.75,6430,6430,6350,8330,4490,6410,6369.89,2.80,0,-182,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,719,4.89,0.59,12,0.01,1306.00,10885.00,8000,20240814,-20.25,5210,20240805,22.46,6670,-4.35,20250106,6140,3.91,20250304,8000,-20.25,20240814,5210,22.46,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250324,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,0,3,0.00,1259130,196,5.63,6430,6430,6360,8330,4490,6410,6424.13,2.80,0,-57,6490,6450,6410,6370,6330,6470,6390,56,1920,500,4480,10,1,11270000,722,4.91,0.59,12,0.00,1306.00,10885.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,6140,4.40,20250304,8000,-19.88,20240814,5210,23.03,20240805,1.44,N,036670,500,56 억,,315652,N,N,0,N,00,N
20250321,160456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6410,-40,5,-0.62,22234310,3479,45.09,6400,6450,6370,8380,4520,6450,6391.01,2.65,0,-519,6530,6490,6440,6400,6350,6510,6420,56,1930,500,4510,10,1,11270000,722,4.91,0.59,12,0.03,1306.00,10885.00,8000,20240814,-19.88,5210,20240805,23.03,6670,-3.90,20250106,6140,4.40,20250304,8000,-19.88,20240814,5210,23.03,20240805,1.44,N,036670,500,56 억,,298144,N,N,0,N,00,N
20250321,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-50,5,-0.78,19793440,3098,40.16,6400,6450,6370,8380,4520,6450,6389.10,2.65,0,-377,6530,6490,6440,6400,6350,6510,6420,56,1930,500,4510,10,1,11270000,721,4.90,0.59,12,0.03,1306.00,10885.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,6140,4.23,20250304,8000,-20.00,20240814,5210,22.84,20240805,1.44,N,036670,500,56 억,,298144,N,N,0,N,00,N
20250321,140440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,6400,-50,5,-0.78,11143030,1743,22.59,6400,6450,6370,8380,4520,6450,6393.02,2.65,0,-368,6530,6490,6440,6400,6350,6510,6420,56,1930,500,4510,10,1,11270000,721,4.90,0.59,12,0.02,1306.00,10885.00,8000,20240814,-20.00,5210,20240805,22.84,6670,-4.05,20250106,6140,4.23,20250304,8000,-20.00,20240814,5210,22.84,20240805,1.44,N,036670,500,56 억,,298144,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 160444 57 100.00 KOSDAQ 화학 N N N N N 6150 -100 5 -1.60 131083480 21364 696.12 6250 6250 6100 8120 4380 6250 6135.72 3.11 0 -1051 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 693 4.71 0.56 12 0.19 1306.00 10885.00 8000 20240814 -23.12 5210 20240805 18.04 6670 -7.80 20250106 6100 0.82 20250328 8000 -23.12 20240814 5210 18.04 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
3 20250328 150446 57 100.00 KOSDAQ 화학 N N N N N 6130 -120 5 -1.92 127290240 20747 676.02 6250 6250 6100 8120 4380 6250 6135.36 3.11 0 -927 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 691 4.69 0.56 12 0.18 1306.00 10885.00 8000 20240814 -23.38 5210 20240805 17.66 6670 -8.10 20250106 6100 0.49 20250328 8000 -23.38 20240814 5210 17.66 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
4 20250328 140447 57 100.00 KOSDAQ 화학 N N N N N 6140 -110 5 -1.76 118777970 19354 630.63 6250 6250 6100 8120 4380 6250 6137.13 3.11 0 -908 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 692 4.70 0.56 12 0.17 1306.00 10885.00 8000 20240814 -23.25 5210 20240805 17.85 6670 -7.95 20250106 6100 0.66 20250328 8000 -23.25 20240814 5210 17.85 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
5 20250328 130447 57 100.00 KOSDAQ 화학 N N N N N 6140 -110 5 -1.76 82843980 13487 439.46 6250 6250 6110 8120 4380 6250 6142.51 3.11 0 -868 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 692 4.70 0.56 12 0.12 1306.00 10885.00 8000 20240814 -23.25 5210 20240805 17.85 6670 -7.95 20250106 6110 0.49 20250328 8000 -23.25 20240814 5210 17.85 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
6 20250328 120446 57 100.00 KOSDAQ 화학 N N N N N 6150 -100 5 -1.60 76176420 12402 404.11 6250 6250 6110 8120 4380 6250 6142.27 3.11 0 -844 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 693 4.71 0.56 12 0.11 1306.00 10885.00 8000 20240814 -23.12 5210 20240805 18.04 6670 -7.80 20250106 6110 0.65 20250328 8000 -23.12 20240814 5210 18.04 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
7 20250328 110445 57 100.00 KOSDAQ 화학 N N N N N 6140 -110 5 -1.76 51584010 8393 273.48 6250 6250 6110 8120 4380 6250 6146.08 3.11 0 -828 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 692 4.70 0.56 12 0.07 1306.00 10885.00 8000 20240814 -23.25 5210 20240805 17.85 6670 -7.95 20250106 6110 0.49 20250328 8000 -23.25 20240814 5210 17.85 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
8 20250328 100446 57 100.00 KOSDAQ 화학 N N N N N 6150 -100 5 -1.60 32774090 5331 173.70 6250 6250 6110 8120 4380 6250 6147.83 3.11 0 -750 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 693 4.71 0.56 12 0.05 1306.00 10885.00 8000 20240814 -23.12 5210 20240805 18.04 6670 -7.80 20250106 6110 0.65 20250328 8000 -23.12 20240814 5210 18.04 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
9 20250328 090450 57 100.00 KOSDAQ 화학 N N N N N 6240 -10 5 -0.16 1774020 286 9.32 6250 6250 6200 8120 4380 6250 6202.87 3.11 0 -277 6336 6292 6246 6202 6156 6270 6180 56 1870 500 4370 10 1 11270000 703 4.78 0.57 12 0.00 1306.00 10885.00 8000 20240814 -22.00 5210 20240805 19.77 6670 -6.45 20250106 6120 1.96 20250326 8000 -22.00 20240814 5210 19.77 20240805 1.47 N 036670 500 56 억 350088 N N 0 N 00 N
10 20250327 161123 57 100.00 KOSDAQ 화학 N N N N N 6250 -30 5 -0.48 18031150 2888 10.50 6280 6290 6200 8160 4400 6280 6243.47 3.11 0 45 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 704 4.79 0.57 12 0.03 1306.00 10885.00 8000 20240814 -21.88 5210 20240805 19.96 6670 -6.30 20250106 6120 2.12 20250326 8000 -21.88 20240814 5210 19.96 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
11 20250327 150446 57 100.00 KOSDAQ 화학 N N N N N 6250 -30 5 -0.48 16281390 2608 9.48 6280 6290 6200 8160 4400 6280 6242.86 3.11 0 77 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 704 4.79 0.57 12 0.02 1306.00 10885.00 8000 20240814 -21.88 5210 20240805 19.96 6670 -6.30 20250106 6120 2.12 20250326 8000 -21.88 20240814 5210 19.96 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
12 20250327 140443 57 100.00 KOSDAQ 화학 N N N N N 6230 -50 5 -0.80 15008170 2404 8.74 6280 6290 6200 8160 4400 6280 6243.00 3.11 0 81 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 702 4.77 0.57 12 0.02 1306.00 10885.00 8000 20240814 -22.12 5210 20240805 19.58 6670 -6.60 20250106 6120 1.80 20250326 8000 -22.12 20240814 5210 19.58 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
13 20250327 130442 57 100.00 KOSDAQ 화학 N N N N N 6260 -20 5 -0.32 6003610 959 3.49 6280 6290 6230 8160 4400 6280 6260.28 3.11 0 82 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 706 4.79 0.58 12 0.01 1306.00 10885.00 8000 20240814 -21.75 5210 20240805 20.15 6670 -6.15 20250106 6120 2.29 20250326 8000 -21.75 20240814 5210 20.15 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
14 20250327 120447 57 100.00 KOSDAQ 화학 N N N N N 6250 -30 5 -0.48 4778310 763 2.77 6280 6290 6230 8160 4400 6280 6262.53 3.11 0 96 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 704 4.79 0.57 12 0.01 1306.00 10885.00 8000 20240814 -21.88 5210 20240805 19.96 6670 -6.30 20250106 6120 2.12 20250326 8000 -21.88 20240814 5210 19.96 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
15 20250327 110446 57 100.00 KOSDAQ 화학 N N N N N 6280 0 3 0.00 3941060 629 2.29 6280 6290 6230 8160 4400 6280 6265.60 3.11 0 119 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 708 4.81 0.58 12 0.01 1306.00 10885.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6120 2.61 20250326 8000 -21.50 20240814 5210 20.54 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
16 20250327 100444 57 100.00 KOSDAQ 화학 N N N N N 6250 -30 5 -0.48 1367340 218 0.79 6280 6290 6230 8160 4400 6280 6272.20 3.11 0 -78 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 704 4.79 0.57 12 0.00 1306.00 10885.00 8000 20240814 -21.88 5210 20240805 19.96 6670 -6.30 20250106 6120 2.12 20250326 8000 -21.88 20240814 5210 19.96 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
17 20250327 090445 57 100.00 KOSDAQ 화학 N N N N N 6230 -50 5 -0.80 991960 158 0.57 6280 6290 6230 8160 4400 6280 6278.23 3.11 0 -22 6480 6380 6250 6150 6020 6315 6085 56 1880 500 4390 10 1 11270000 702 4.77 0.57 12 0.00 1306.00 10885.00 8000 20240814 -22.12 5210 20240805 19.58 6670 -6.60 20250106 6120 1.80 20250326 8000 -22.12 20240814 5210 19.58 20240805 1.45 N 036670 500 56 억 350029 N N 0 N 00 N
18 20250326 160440 57 100.00 KOSDAQ 화학 N N N N N 6280 -70 5 -1.10 170355355 27392 298.45 6350 6350 6120 8250 4450 6350 6219.10 2.94 0 -876 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 708 4.81 0.58 12 0.24 1306.00 10885.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6120 2.61 20250326 8000 -21.50 20240814 5210 20.54 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
19 20250326 150439 57 100.00 KOSDAQ 화학 N N N N N 6280 -70 5 -1.10 169006165 27177 296.11 6350 6350 6120 8250 4450 6350 6218.72 2.94 0 -832 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 708 4.81 0.58 12 0.24 1306.00 10885.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6120 2.61 20250326 8000 -21.50 20240814 5210 20.54 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
20 20250326 140441 57 100.00 KOSDAQ 화학 N N N N N 6290 -60 5 -0.94 154447055 24850 270.76 6350 6350 6120 8250 4450 6350 6215.17 2.94 0 -651 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 709 4.82 0.58 12 0.22 1306.00 10885.00 8000 20240814 -21.38 5210 20240805 20.73 6670 -5.70 20250106 6120 2.78 20250326 8000 -21.38 20240814 5210 20.73 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
21 20250326 130442 57 100.00 KOSDAQ 화학 N N N N N 6260 -90 5 -1.42 146600005 23595 257.08 6350 6350 6120 8250 4450 6350 6213.18 2.94 0 -404 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 706 4.79 0.58 12 0.21 1306.00 10885.00 8000 20240814 -21.75 5210 20240805 20.15 6670 -6.15 20250106 6120 2.29 20250326 8000 -21.75 20240814 5210 20.15 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
22 20250326 120443 57 100.00 KOSDAQ 화학 N N N N N 6240 -110 5 -1.73 144551575 23267 253.51 6350 6350 6120 8250 4450 6350 6212.73 2.94 0 -236 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 703 4.78 0.57 12 0.21 1306.00 10885.00 8000 20240814 -22.00 5210 20240805 19.77 6670 -6.45 20250106 6120 1.96 20250326 8000 -22.00 20240814 5210 19.77 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
23 20250326 110442 57 100.00 KOSDAQ 화학 N N N N N 6210 -140 5 -2.20 140499670 22616 246.42 6350 6350 6120 8250 4450 6350 6212.40 2.94 0 -190 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 700 4.75 0.57 12 0.20 1306.00 10885.00 8000 20240814 -22.38 5210 20240805 19.19 6670 -6.90 20250106 6120 1.47 20250326 8000 -22.38 20240814 5210 19.19 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
24 20250326 100443 57 100.00 KOSDAQ 화학 N N N N N 6260 -90 5 -1.42 38356460 6117 66.65 6350 6350 6250 8250 4450 6350 6270.47 2.94 0 -189 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 706 4.79 0.58 12 0.05 1306.00 10885.00 8000 20240814 -21.75 5210 20240805 20.15 6670 -6.15 20250106 6140 1.95 20250304 8000 -21.75 20240814 5210 20.15 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
25 20250326 090442 57 100.00 KOSDAQ 화학 N N N N N 6350 0 3 0.00 228530 36 0.39 6350 6350 6340 8250 4450 6350 6348.06 2.94 0 -11 6470 6410 6360 6300 6250 6385 6275 56 1900 500 4440 10 1 11270000 716 4.86 0.58 12 0.00 1306.00 10885.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 6140 3.42 20250304 8000 -20.62 20240814 5210 21.88 20240805 1.44 N 036670 500 56 억 330906 N N 0 N 00 N
26 20250325 160440 57 100.00 KOSDAQ 화학 N N N N N 6350 0 3 0.00 58265230 9178 126.16 6370 6420 6310 8250 4450 6350 6348.36 2.81 0 -136 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 716 4.86 0.58 12 0.08 1306.00 10885.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 6140 3.42 20250304 8000 -20.62 20240814 5210 21.88 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
27 20250325 150441 57 100.00 KOSDAQ 화학 N N N N N 6350 0 3 0.00 57211130 9012 123.88 6370 6420 6310 8250 4450 6350 6348.33 2.81 0 -129 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 716 4.86 0.58 12 0.08 1306.00 10885.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 6140 3.42 20250304 8000 -20.62 20240814 5210 21.88 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
28 20250325 140438 57 100.00 KOSDAQ 화학 N N N N N 6370 20 2 0.31 54714870 8617 118.45 6370 6420 6310 8250 4450 6350 6349.64 2.81 0 -126 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 718 4.88 0.59 12 0.08 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 6140 3.75 20250304 8000 -20.38 20240814 5210 22.26 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
29 20250325 130440 57 100.00 KOSDAQ 화학 N N N N N 6380 30 2 0.47 40965680 6442 88.55 6370 6420 6310 8250 4450 6350 6359.16 2.81 0 -277 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 719 4.89 0.59 12 0.06 1306.00 10885.00 8000 20240814 -20.25 5210 20240805 22.46 6670 -4.35 20250106 6140 3.91 20250304 8000 -20.25 20240814 5210 22.46 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
30 20250325 120440 57 100.00 KOSDAQ 화학 N N N N N 6360 10 2 0.16 38636430 6075 83.51 6370 6420 6310 8250 4450 6350 6359.91 2.81 0 -246 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 717 4.87 0.58 12 0.05 1306.00 10885.00 8000 20240814 -20.50 5210 20240805 22.07 6670 -4.65 20250106 6140 3.58 20250304 8000 -20.50 20240814 5210 22.07 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
31 20250325 110439 57 100.00 KOSDAQ 화학 N N N N N 6390 40 2 0.63 36657610 5764 79.23 6370 6420 6310 8250 4450 6350 6359.75 2.81 0 -237 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 720 4.89 0.59 12 0.05 1306.00 10885.00 8000 20240814 -20.12 5210 20240805 22.65 6670 -4.20 20250106 6140 4.07 20250304 8000 -20.12 20240814 5210 22.65 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
32 20250325 100447 57 100.00 KOSDAQ 화학 N N N N N 6390 40 2 0.63 27335800 4305 59.18 6370 6390 6310 8250 4450 6350 6349.78 2.81 0 -104 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 720 4.89 0.59 12 0.04 1306.00 10885.00 8000 20240814 -20.12 5210 20240805 22.65 6670 -4.20 20250106 6140 4.07 20250304 8000 -20.12 20240814 5210 22.65 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
33 20250325 090441 57 100.00 KOSDAQ 화학 N N N N N 6370 20 2 0.31 961390 151 2.08 6370 6370 6350 8250 4450 6350 6366.82 2.81 0 -56 6510 6430 6350 6270 6190 6390 6230 56 1900 500 4440 10 1 11270000 718 4.88 0.59 12 0.00 1306.00 10885.00 8000 20240814 -20.38 5210 20240805 22.26 6670 -4.50 20250106 6140 3.75 20250304 8000 -20.38 20240814 5210 22.26 20240805 1.44 N 036670 500 56 억 316218 N N 0 N 00 N
34 20250324 160438 57 100.00 KOSDAQ 화학 N N N N N 6350 -60 5 -0.94 45992185 7275 209.11 6430 6430 6270 8330 4490 6410 6321.95 2.80 0 -13 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 716 4.86 0.58 12 0.06 1306.00 10885.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 6140 3.42 20250304 8000 -20.62 20240814 5210 21.88 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
35 20250324 150441 57 100.00 KOSDAQ 화학 N N N N N 6320 -90 5 -1.40 44450535 7032 202.13 6430 6430 6270 8330 4490 6410 6321.18 2.80 0 15 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 712 4.84 0.58 12 0.06 1306.00 10885.00 8000 20240814 -21.00 5210 20240805 21.31 6670 -5.25 20250106 6140 2.93 20250304 8000 -21.00 20240814 5210 21.31 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
36 20250324 140442 57 100.00 KOSDAQ 화학 N N N N N 6310 -100 5 -1.56 42562205 6733 193.53 6430 6430 6270 8330 4490 6410 6321.43 2.80 0 21 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 711 4.83 0.58 12 0.06 1306.00 10885.00 8000 20240814 -21.12 5210 20240805 21.11 6670 -5.40 20250106 6140 2.77 20250304 8000 -21.12 20240814 5210 21.11 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
37 20250324 130441 57 100.00 KOSDAQ 화학 N N N N N 6300 -110 5 -1.72 40475855 6402 184.02 6430 6430 6270 8330 4490 6410 6322.38 2.80 0 29 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 710 4.82 0.58 12 0.06 1306.00 10885.00 8000 20240814 -21.25 5210 20240805 20.92 6670 -5.55 20250106 6140 2.61 20250304 8000 -21.25 20240814 5210 20.92 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
38 20250324 120441 57 100.00 KOSDAQ 화학 N N N N N 6280 -130 5 -2.03 36842555 5826 167.46 6430 6430 6270 8330 4490 6410 6323.82 2.80 0 55 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 708 4.81 0.58 12 0.05 1306.00 10885.00 8000 20240814 -21.50 5210 20240805 20.54 6670 -5.85 20250106 6140 2.28 20250304 8000 -21.50 20240814 5210 20.54 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
39 20250324 110441 57 100.00 KOSDAQ 화학 N N N N N 6350 -60 5 -0.94 15492170 2439 70.11 6430 6430 6310 8330 4490 6410 6351.85 2.80 0 -248 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 716 4.86 0.58 12 0.02 1306.00 10885.00 8000 20240814 -20.62 5210 20240805 21.88 6670 -4.80 20250106 6140 3.42 20250304 8000 -20.62 20240814 5210 21.88 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
40 20250324 100439 57 100.00 KOSDAQ 화학 N N N N N 6380 -30 5 -0.47 7701200 1209 34.75 6430 6430 6350 8330 4490 6410 6369.89 2.80 0 -182 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 719 4.89 0.59 12 0.01 1306.00 10885.00 8000 20240814 -20.25 5210 20240805 22.46 6670 -4.35 20250106 6140 3.91 20250304 8000 -20.25 20240814 5210 22.46 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
41 20250324 090441 57 100.00 KOSDAQ 화학 N N N N N 6410 0 3 0.00 1259130 196 5.63 6430 6430 6360 8330 4490 6410 6424.13 2.80 0 -57 6490 6450 6410 6370 6330 6470 6390 56 1920 500 4480 10 1 11270000 722 4.91 0.59 12 0.00 1306.00 10885.00 8000 20240814 -19.88 5210 20240805 23.03 6670 -3.90 20250106 6140 4.40 20250304 8000 -19.88 20240814 5210 23.03 20240805 1.44 N 036670 500 56 억 315652 N N 0 N 00 N
42 20250321 160456 57 100.00 KOSDAQ 화학 N N N N N 6410 -40 5 -0.62 22234310 3479 45.09 6400 6450 6370 8380 4520 6450 6391.01 2.65 0 -519 6530 6490 6440 6400 6350 6510 6420 56 1930 500 4510 10 1 11270000 722 4.91 0.59 12 0.03 1306.00 10885.00 8000 20240814 -19.88 5210 20240805 23.03 6670 -3.90 20250106 6140 4.40 20250304 8000 -19.88 20240814 5210 23.03 20240805 1.44 N 036670 500 56 억 298144 N N 0 N 00 N
43 20250321 150440 57 100.00 KOSDAQ 화학 N N N N N 6400 -50 5 -0.78 19793440 3098 40.16 6400 6450 6370 8380 4520 6450 6389.10 2.65 0 -377 6530 6490 6440 6400 6350 6510 6420 56 1930 500 4510 10 1 11270000 721 4.90 0.59 12 0.03 1306.00 10885.00 8000 20240814 -20.00 5210 20240805 22.84 6670 -4.05 20250106 6140 4.23 20250304 8000 -20.00 20240814 5210 22.84 20240805 1.44 N 036670 500 56 억 298144 N N 0 N 00 N
44 20250321 140440 57 100.00 KOSDAQ 화학 N N N N N 6400 -50 5 -0.78 11143030 1743 22.59 6400 6450 6370 8380 4520 6450 6393.02 2.65 0 -368 6530 6490 6440 6400 6350 6510 6420 56 1930 500 4510 10 1 11270000 721 4.90 0.59 12 0.02 1306.00 10885.00 8000 20240814 -20.00 5210 20240805 22.84 6670 -4.05 20250106 6140 4.23 20250304 8000 -20.00 20240814 5210 22.84 20240805 1.44 N 036670 500 56 억 298144 N N 0 N 00 N

5
036670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,11270000,0,70775600000,0.00
20250325,0,11270000,0,71564500000,0.00
20250324,0,11270000,0,71564500000,0.00
20250321,0,11270000,0,72240700000,0.00
20250320,0,11270000,0,72691500000,0.00
20250319,0,11270000,0,72578800000,0.00
20250318,0,11270000,0,72578800000,0.00
20250317,0,11270000,0,72128000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 11270000 0 70775600000 0.00
3 20250325 0 11270000 0 71564500000 0.00
4 20250324 0 11270000 0 71564500000 0.00
5 20250321 0 11270000 0 72240700000 0.00
6 20250320 0 11270000 0 72691500000 0.00
7 20250319 0 11270000 0 72578800000 0.00
8 20250318 0 11270000 0 72578800000 0.00
9 20250317 0 11270000 0 72128000000 0.00

1
036670/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,6410,6400,6480,6300,44390,283624560,00,0.00,N,2,40,
20250310,6370,6300,6420,6220,52426,331431570,00,0.00,N,2,80,
20250304,6290,6250,6340,6140,40731,254837410,00,0.00,N,3,0,
20250224,6290,6220,6410,6200,74832,471134000,00,0.00,N,2,20,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 6410 6400 6480 6300 44390 283624560 00 0.00 N 2 40
3 20250310 6370 6300 6420 6220 52426 331431570 00 0.00 N 2 80
4 20250304 6290 6250 6340 6140 40731 254837410 00 0.00 N 3 0
5 20250224 6290 6220 6410 6200 74832 471134000 00 0.00 N 2 20