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
038620/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,753,739,797,712,1500567,1154129753,00,0.00,N,2,23,
20250326,730,681,730,669,378686,263486335,00,0.00,N,2,43,
20250325,687,687,698,679,204399,140315151,00,0.00,N,5,-5,
20250324,692,682,715,676,308680,211532379,00,0.00,N,5,-3,
20250321,695,710,715,678,488231,335555519,00,0.00,N,5,-18,
20250320,713,737,744,703,244354,175875009,00,0.00,N,5,-23,
20250319,736,757,778,720,203139,151401747,00,0.00,N,5,-30,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 753 739 797 712 1500567 1154129753 00 0.00 N 2 23
3 20250326 730 681 730 669 378686 263486335 00 0.00 N 2 43
4 20250325 687 687 698 679 204399 140315151 00 0.00 N 5 -5
5 20250324 692 682 715 676 308680 211532379 00 0.00 N 5 -3
6 20250321 695 710 715 678 488231 335555519 00 0.00 N 5 -18
7 20250320 713 737 744 703 244354 175875009 00 0.00 N 5 -23
8 20250319 736 757 778 720 203139 151401747 00 0.00 N 5 -30

5
038620/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
20250328,733,-20,5,12776,-26436,-1530,10,-19,-1,213396,47265,35813,156,34,26,200620,73701,37343,146,54,27
20250327,753,23,2,38119,20880,-39187,29,17,-31,1074098,310365,115237,827,239,88,1035979,289485,154424,798,221,119
20250326,730,43,2,20952,33252,-54637,15,22,-37,284702,68376,25132,199,47,17,263750,35124,79769,185,25,54
20250325,687,-5,5,21762,-14568,-7194,15,-10,-5,158884,24669,20846,109,17,14,137122,39237,28040,94,27,19
20250324,692,-3,5,21020,-16145,-4863,15,-11,-3,219128,43386,46166,150,30,32,198108,59531,51029,136,41,35
20250321,695,-18,5,-53945,41867,4650,-37,28,3,326677,83989,70065,224,58,48,380622,42122,65415,261,29,45
20250320,713,-23,5,37598,-22496,-16747,27,-16,-12,199581,21090,19183,144,15,14,161983,43586,35930,117,32,26
20250319,736,-30,5,24728,-26992,2268,19,-20,2,169491,13315,20293,126,10,15,144763,40307,18025,107,30,14
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 733 -20 5 12776 -26436 -1530 10 -19 -1 213396 47265 35813 156 34 26 200620 73701 37343 146 54 27
3 20250327 753 23 2 38119 20880 -39187 29 17 -31 1074098 310365 115237 827 239 88 1035979 289485 154424 798 221 119
4 20250326 730 43 2 20952 33252 -54637 15 22 -37 284702 68376 25132 199 47 17 263750 35124 79769 185 25 54
5 20250325 687 -5 5 21762 -14568 -7194 15 -10 -5 158884 24669 20846 109 17 14 137122 39237 28040 94 27 19
6 20250324 692 -3 5 21020 -16145 -4863 15 -11 -3 219128 43386 46166 150 30 32 198108 59531 51029 136 41 35
7 20250321 695 -18 5 -53945 41867 4650 -37 28 3 326677 83989 70065 224 58 48 380622 42122 65415 261 29 45
8 20250320 713 -23 5 37598 -22496 -16747 27 -16 -12 199581 21090 19183 144 15 14 161983 43586 35930 117 32 26
9 20250319 736 -30 5 24728 -26992 2268 19 -20 2 169491 13315 20293 126 10 15 144763 40307 18025 107 30 14

626
038620/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,192400,211042451,692,692,692,692,2066
20250324,192300,211042451,692,692,692,692,0
20250324,192200,211042451,692,692,692,692,0
20250324,192100,211042451,692,692,692,692,0
20250324,192000,211042451,692,692,692,692,0
20250324,191900,211042451,692,692,692,692,0
20250324,191800,211042451,692,692,692,692,0
20250324,191700,211042451,692,692,692,692,0
20250324,191600,211042451,692,692,692,692,0
20250324,191500,211042451,692,692,692,692,0
20250324,191400,211042451,692,692,692,692,0
20250324,191300,211042451,692,692,692,692,0
20250324,191200,211042451,692,692,692,692,0
20250324,191100,211042451,692,692,692,692,0
20250324,191000,211042451,692,692,692,692,0
20250324,190900,211042451,692,692,692,692,0
20250324,190800,211042451,692,692,692,692,0
20250324,190700,211042451,692,692,692,692,0
20250324,190600,211042451,692,692,692,692,0
20250324,190500,211042451,692,692,692,692,0
20250324,190400,211042451,692,692,692,692,0
20250324,190300,211042451,692,692,692,692,0
20250324,190200,211042451,692,692,692,692,0
20250324,190100,211042451,692,692,692,692,0
20250324,190000,211042451,692,692,692,692,0
20250324,185900,211042451,692,692,692,692,0
20250324,185800,211042451,692,692,692,692,0
20250324,185700,211042451,692,692,692,692,0
20250324,185600,211042451,692,692,692,692,0
20250324,185500,211042451,692,692,692,692,0
20250324,185400,211042451,692,692,692,692,2066
20250324,185300,211042451,692,692,692,692,0
20250324,185200,211042451,692,692,692,692,0
20250324,185100,211042451,692,692,692,692,0
20250324,185000,211042451,692,692,692,692,0
20250324,184900,211042451,692,692,692,692,0
20250324,184800,211042451,692,692,692,692,0
20250324,184700,211042451,692,692,692,692,0
20250324,184600,211042451,692,692,692,692,0
20250324,184500,211042451,692,692,692,692,0
20250324,184400,211042451,692,692,692,692,0
20250324,184300,211042451,692,692,692,692,0
20250324,184200,211042451,692,692,692,692,0
20250324,184100,211042451,692,692,692,692,0
20250324,184000,211042451,692,692,692,692,0
20250324,183900,211042451,692,692,692,692,0
20250324,183800,211042451,692,692,692,692,0
20250324,183700,211042451,692,692,692,692,0
20250324,183600,211042451,692,692,692,692,0
20250324,183500,211042451,692,692,692,692,0
20250324,183400,211042451,692,692,692,692,0
20250324,183300,211042451,692,692,692,692,0
20250324,183200,211042451,692,692,692,692,0
20250324,183100,211042451,692,692,692,692,0
20250324,183000,211042451,692,692,692,692,0
20250324,182900,211042451,692,692,692,692,0
20250324,182800,211042451,692,692,692,692,0
20250324,182700,211042451,692,692,692,692,0
20250324,182600,211042451,692,692,692,692,0
20250324,182500,211042451,692,692,692,692,0
20250324,182400,211042451,692,692,692,692,2066
20250324,182300,211042451,692,692,692,692,0
20250324,182200,211042451,692,692,692,692,0
20250324,182100,211042451,692,692,692,692,0
20250324,182000,211042451,692,692,692,692,0
20250324,181900,211042451,692,692,692,692,0
20250324,181800,211042451,692,692,692,692,0
20250324,181700,211042451,692,692,692,692,0
20250324,181600,211042451,692,692,692,692,0
20250324,181500,211042451,692,692,692,692,0
20250324,181400,211042451,692,692,692,692,0
20250324,181300,211042451,692,692,692,692,0
20250324,181200,211042451,692,692,692,692,0
20250324,181100,211042451,692,692,692,692,0
20250324,181000,211042451,692,692,692,692,0
20250324,180900,211042451,692,692,692,692,0
20250324,180800,211042451,692,692,692,692,0
20250324,180700,211042451,692,692,692,692,0
20250324,180600,211042451,692,692,692,692,0
20250324,180500,211042451,692,692,692,692,0
20250324,180400,211042451,692,692,692,692,0
20250324,180300,211042451,692,692,692,692,0
20250324,180200,211042451,692,692,692,692,0
20250324,180100,211042451,692,692,692,692,0
20250324,180000,211042451,692,692,692,692,0
20250324,175900,211042451,692,692,692,692,0
20250324,175800,211042451,692,692,692,692,0
20250324,175700,211042451,692,692,692,692,0
20250324,175600,211042451,692,692,692,692,0
20250324,175500,211042451,692,692,692,692,0
20250324,175400,211042451,692,692,692,692,2066
20250324,175300,211042451,692,692,692,692,0
20250324,175200,211042451,692,692,692,692,0
20250324,175100,211042451,692,692,692,692,0
20250324,175000,211042451,692,692,692,692,0
20250324,174900,211042451,692,692,692,692,0
20250324,174800,211042451,692,692,692,692,0
20250324,174700,211042451,692,692,692,692,0
20250324,174600,211042451,692,692,692,692,0
20250324,174500,211042451,692,692,692,692,0
20250324,174400,211042451,692,692,692,692,0
20250324,174300,211042451,692,692,692,692,0
20250324,174200,211042451,692,692,692,692,0
20250324,174100,211042451,692,692,692,692,0
20250324,174000,211042451,692,692,692,692,0
20250324,173900,211042451,692,692,692,692,0
20250324,173800,211042451,692,692,692,692,0
20250324,173700,211042451,692,692,692,692,0
20250324,173600,211042451,692,692,692,692,0
20250324,173500,211042451,692,692,692,692,0
20250324,173400,211042451,692,692,692,692,0
20250324,173300,211042451,692,692,692,692,0
20250324,173200,211042451,692,692,692,692,0
20250324,173100,211042451,692,692,692,692,0
20250324,173000,211042451,692,692,692,692,0
20250324,172900,211042451,692,692,692,692,0
20250324,172800,211042451,692,692,692,692,0
20250324,172700,211042451,692,692,692,692,0
20250324,172600,211042451,692,692,692,692,0
20250324,172500,211042451,692,692,692,692,0
20250324,172400,211042451,692,692,692,692,2066
20250324,172300,211042451,692,692,692,692,0
20250324,172200,211042451,692,692,692,692,0
20250324,172100,211042451,692,692,692,692,0
20250324,172000,211042451,692,692,692,692,0
20250324,171900,211042451,692,692,692,692,0
20250324,171800,211042451,692,692,692,692,0
20250324,171700,211042451,692,692,692,692,0
20250324,171600,211042451,692,692,692,692,0
20250324,171500,211042451,692,692,692,692,0
20250324,171400,211042451,692,692,692,692,0
20250324,171300,211042451,692,692,692,692,0
20250324,171200,211042451,692,692,692,692,0
20250324,171100,211042451,692,692,692,692,0
20250324,171000,211042451,692,692,692,692,0
20250324,170900,211042451,692,692,692,692,0
20250324,170800,211042451,692,692,692,692,0
20250324,170700,211042451,692,692,692,692,0
20250324,170600,211042451,692,692,692,692,0
20250324,170500,211042451,692,692,692,692,0
20250324,170400,211042451,692,692,692,692,0
20250324,170300,211042451,692,692,692,692,0
20250324,170200,211042451,692,692,692,692,0
20250324,170100,211042451,692,692,692,692,0
20250324,170000,211042451,692,692,692,692,0
20250324,165900,211042451,692,692,692,692,0
20250324,165800,211042451,692,692,692,692,0
20250324,165700,211042451,692,692,692,692,0
20250324,165600,211042451,692,692,692,692,0
20250324,165500,211042451,692,692,692,692,0
20250324,165400,211042451,692,692,692,692,2066
20250324,165300,211042451,692,692,692,692,0
20250324,165200,211042451,692,692,692,692,0
20250324,165100,211042451,692,692,692,692,0
20250324,165000,211042451,692,692,692,692,0
20250324,164900,211042451,692,692,692,692,0
20250324,164800,211042451,692,692,692,692,0
20250324,164700,211042451,692,692,692,692,0
20250324,164600,211042451,692,692,692,692,0
20250324,164500,211042451,692,692,692,692,0
20250324,164400,211042451,692,692,692,692,0
20250324,164300,211042451,692,692,692,692,0
20250324,164200,211042451,692,692,692,692,0
20250324,164100,211042451,692,692,692,692,0
20250324,164000,211042451,692,692,692,692,0
20250324,163900,211042451,692,692,692,692,0
20250324,163800,211042451,692,692,692,692,0
20250324,163700,211042451,692,692,692,692,0
20250324,163600,211042451,692,692,692,692,0
20250324,163500,211042451,692,692,692,692,0
20250324,163400,211042451,692,692,692,692,0
20250324,163300,211042451,692,692,692,692,0
20250324,163200,211042451,692,692,692,692,0
20250324,163100,211042451,692,692,692,692,0
20250324,163000,211042451,692,692,692,692,0
20250324,162900,211042451,692,692,692,692,0
20250324,162800,211042451,692,692,692,692,0
20250324,162700,211042451,692,692,692,692,0
20250324,162600,211042451,692,692,692,692,0
20250324,162500,211042451,692,692,692,692,0
20250324,162400,211042451,692,692,692,692,2066
20250324,162300,211042451,692,692,692,692,0
20250324,162200,211042451,692,692,692,692,0
20250324,162100,211042451,692,692,692,692,0
20250324,162000,211042451,692,692,692,692,0
20250324,161900,211042451,692,692,692,692,0
20250324,161800,211042451,692,692,692,692,0
20250324,161700,211042451,692,692,692,692,0
20250324,161600,211042451,692,692,692,692,0
20250324,161500,211042451,692,692,692,692,0
20250324,161400,211042451,692,692,692,692,0
20250324,161300,211042451,692,692,692,692,0
20250324,161200,211042451,692,692,692,692,0
20250324,161100,211042451,692,692,692,692,0
20250324,161000,211042451,692,692,692,692,0
20250324,160900,211042451,692,692,692,692,0
20250324,160800,211042451,692,692,692,692,0
20250324,160700,211042451,692,692,692,692,0
20250324,160600,211042451,692,692,692,692,0
20250324,160500,211042451,692,692,692,692,0
20250324,160400,211042451,692,692,692,692,0
20250324,160300,211042451,692,692,692,692,0
20250324,160200,211042451,692,692,692,692,0
20250324,160100,211042451,692,692,692,692,0
20250324,160000,211042451,692,692,692,692,0
20250324,155900,211042451,692,692,692,692,0
20250324,155800,211042451,692,692,692,692,0
20250324,155700,211042451,692,692,692,692,0
20250324,155600,211042451,692,692,692,692,0
20250324,155500,211042451,692,692,692,692,0
20250324,155400,211042451,692,692,692,692,2066
20250324,155300,211042451,692,692,692,692,0
20250324,155200,211042451,692,692,692,692,0
20250324,155100,211042451,692,692,692,692,0
20250324,155000,211042451,692,692,692,692,0
20250324,154900,211042451,692,692,692,692,0
20250324,154800,211042451,692,692,692,692,0
20250324,154700,211042451,692,692,692,692,0
20250324,154600,211042451,692,692,692,692,0
20250324,154500,211042451,692,692,692,692,0
20250324,154400,211042451,692,692,692,692,0
20250324,154300,211042451,692,692,692,692,0
20250324,154200,211042451,692,692,692,692,0
20250324,154100,211042451,692,692,692,692,0
20250324,154000,211042451,692,692,692,692,0
20250324,153900,211042451,692,692,692,692,0
20250324,153800,211042451,692,692,692,692,0
20250324,153700,211042451,692,692,692,692,0
20250324,153600,211042451,692,692,692,692,0
20250324,153500,211042451,692,692,692,692,0
20250324,153400,211042451,692,692,692,692,0
20250324,153300,211042451,692,692,692,692,0
20250324,153200,211042451,692,692,692,692,0
20250324,153100,211042451,692,692,692,692,0
20250324,153000,211042451,692,692,692,692,2066
20250324,152900,209612779,688,688,688,688,0
20250324,152800,209612779,688,688,688,688,0
20250324,152700,209612779,688,688,688,688,0
20250324,152600,209612779,688,688,688,688,0
20250324,152500,209612779,688,688,688,688,0
20250324,152400,209612779,688,688,688,688,0
20250324,152300,209612779,688,688,688,688,0
20250324,152200,209612779,688,688,688,688,0
20250324,152100,209612779,688,688,688,688,0
20250324,152000,209612779,688,688,688,688,0
20250324,151900,209612779,688,690,690,688,12
20250324,151800,209604510,692,692,692,692,1
20250324,151700,209603818,690,689,690,689,102
20250324,151600,209533439,690,691,691,690,795
20250324,151500,208984817,690,689,690,688,8
20250324,151400,208979304,690,689,690,689,2
20250324,151300,208977925,688,688,688,688,300
20250324,151200,208771525,688,691,691,688,57
20250324,151100,208732303,688,688,688,688,2000
20250324,151000,207356303,687,687,687,687,142
20250324,150900,207258749,690,688,690,688,563
20250324,150800,206870880,688,688,688,688,0
20250324,150700,206870880,688,688,688,688,0
20250324,150600,206870880,688,688,688,688,1
20250324,150500,206870192,686,686,686,686,0
20250324,150400,206870192,686,686,686,686,0
20250324,150300,206870192,686,686,686,686,0
20250324,150200,206870192,686,686,686,686,0
20250324,150100,206870192,686,686,686,686,100
20250324,150000,206801592,688,685,688,685,2
20250324,145900,206800219,688,688,688,688,1
20250324,145800,206799531,685,687,687,685,202
20250324,145700,206660759,687,687,687,687,0
20250324,145600,206660759,687,687,687,687,0
20250324,145500,206660759,687,687,687,687,0
20250324,145400,206660759,687,687,687,687,0
20250324,145300,206660759,687,687,687,687,6
20250324,145200,206656637,687,687,687,687,10
20250324,145100,206649767,684,684,684,684,0
20250324,145000,206649767,684,685,685,684,1181
20250324,144900,205840783,685,685,685,685,0
20250324,144800,205840783,685,685,685,685,0
20250324,144700,205840783,685,687,687,685,294
20250324,144600,205638807,684,686,686,684,4993
20250324,144500,202222093,685,686,686,685,5
20250324,144400,202218664,687,687,687,687,364
20250324,144300,201968596,688,688,688,688,2
20250324,144200,201967220,687,687,687,687,0
20250324,144100,201967220,687,688,688,687,6626
20250324,144000,197408533,690,690,690,690,13
20250324,143900,197399563,688,688,688,688,4147
20250324,143800,194546427,688,690,690,688,5383
20250324,143700,190832245,692,692,692,692,3
20250324,143600,190830169,690,690,690,690,0
20250324,143500,190830169,690,690,690,690,0
20250324,143400,190830169,690,690,690,690,0
20250324,143300,190830169,690,690,690,690,0
20250324,143200,190830169,690,690,690,690,1
20250324,143100,190829479,691,691,691,691,0
20250324,143000,190829479,691,691,691,691,0
20250324,142900,190829479,691,691,691,691,0
20250324,142800,190829479,691,691,691,691,722
20250324,142700,190330577,691,691,691,691,500
20250324,142600,189985077,692,692,692,692,8
20250324,142500,189979541,693,693,693,693,0
20250324,142400,189979541,693,693,693,693,1
20250324,142300,189978848,693,693,693,693,3
20250324,142200,189976769,692,692,692,692,7
20250324,142100,189971925,691,691,691,691,0
20250324,142000,189971925,691,691,691,691,0
20250324,141900,189971925,691,691,691,691,0
20250324,141800,189971925,691,691,691,691,0
20250324,141700,189971925,691,691,691,691,0
20250324,141600,189971925,691,692,692,691,173
20250324,141500,189852219,692,692,692,692,2
20250324,141400,189850835,693,693,693,693,0
20250324,141300,189850835,693,693,693,693,138
20250324,141200,189755201,693,693,693,693,0
20250324,141100,189755201,693,693,693,693,100
20250324,141000,189685901,692,692,692,692,0
20250324,140900,189685901,692,692,692,692,0
20250324,140800,189685901,692,692,692,692,0
20250324,140700,189685901,692,692,692,692,1
20250324,140600,189685209,693,693,693,693,0
20250324,140500,189685209,693,693,693,693,14
20250324,140400,189675507,693,693,693,693,502
20250324,140300,189327621,693,693,693,693,0
20250324,140200,189327621,693,693,693,693,0
20250324,140100,189327621,693,693,693,693,0
20250324,140000,189327621,693,693,693,693,0
20250324,135900,189327621,693,693,693,693,0
20250324,135800,189327621,693,693,693,693,0
20250324,135700,189327621,693,693,693,693,0
20250324,135600,189327621,693,693,693,693,0
20250324,135500,189327621,693,693,693,693,0
20250324,135400,189327621,693,693,693,693,0
20250324,135300,189327621,693,693,693,693,16
20250324,135200,189316533,694,694,694,694,1
20250324,135100,189315839,693,692,693,692,687
20250324,135000,188840123,692,692,692,692,0
20250324,134900,188840123,692,692,692,692,0
20250324,134800,188840123,692,692,692,692,0
20250324,134700,188840123,692,692,692,692,3
20250324,134600,188838047,692,692,692,692,0
20250324,134500,188838047,692,692,692,692,0
20250324,134400,188838047,692,692,692,692,0
20250324,134300,188838047,692,692,692,692,10
20250324,134200,188831127,690,690,690,690,0
20250324,134100,188831127,690,690,690,690,0
20250324,134000,188831127,690,690,690,690,0
20250324,133900,188831127,690,690,690,690,0
20250324,133800,188831127,690,690,690,690,0
20250324,133700,188831127,690,690,690,690,0
20250324,133600,188831127,690,690,690,690,0
20250324,133500,188831127,690,690,690,690,0
20250324,133400,188831127,690,690,690,690,1963
20250324,133300,187476657,689,689,689,689,0
20250324,133200,187476657,689,689,689,689,17
20250324,133100,187464944,688,688,688,688,0
20250324,133000,187464944,688,688,688,688,0
20250324,132900,187464944,688,689,689,688,878
20250324,132800,186860673,689,689,689,689,0
20250324,132700,186860673,689,689,689,689,0
20250324,132600,186860673,689,689,689,689,0
20250324,132500,186860673,689,689,689,689,0
20250324,132400,186860673,689,689,689,689,0
20250324,132300,186860673,689,689,689,689,0
20250324,132200,186860673,689,690,690,689,6544
20250324,132100,182345314,691,691,691,691,6660
20250324,132000,177743254,692,692,692,692,2604
20250324,131900,175941286,693,693,693,693,704
20250324,131800,175453414,693,693,693,693,0
20250324,131700,175453414,693,693,693,693,0
20250324,131600,175453414,693,693,693,693,0
20250324,131500,175453414,693,693,693,693,1033
20250324,131400,174737545,693,693,693,693,0
20250324,131300,174737545,693,693,693,693,0
20250324,131200,174737545,693,694,694,693,2
20250324,131100,174736158,694,694,694,694,0
20250324,131000,174736158,694,694,694,694,1
20250324,130900,174735464,694,694,694,694,1
20250324,130800,174734770,694,694,694,694,0
20250324,130700,174734770,694,694,694,694,0
20250324,130600,174734770,694,694,694,694,10
20250324,130500,174727830,691,691,691,691,0
20250324,130400,174727830,691,691,691,691,0
20250324,130300,174727830,691,691,691,691,0
20250324,130200,174727830,691,691,691,691,0
20250324,130100,174727830,691,691,691,691,0
20250324,130000,174727830,691,691,691,691,0
20250324,125900,174727830,691,691,691,691,0
20250324,125800,174727830,691,691,691,691,0
20250324,125700,174727830,691,691,691,691,0
20250324,125600,174727830,691,694,694,691,3440
20250324,125500,172350694,694,694,694,694,0
20250324,125400,172350694,694,694,694,694,2270
20250324,125300,170775314,693,693,693,693,0
20250324,125200,170775314,693,693,693,693,0
20250324,125100,170775314,693,693,693,693,0
20250324,125000,170775314,693,693,693,693,101
20250324,124900,170705321,693,693,693,693,0
20250324,124800,170705321,693,693,693,693,0
20250324,124700,170705321,693,689,693,689,1046
20250324,124600,169981472,692,690,692,689,2109
20250324,124500,168524346,690,690,690,690,2
20250324,124400,168522966,690,690,690,690,0
20250324,124300,168522966,690,690,690,690,0
20250324,124200,168522966,690,690,690,690,0
20250324,124100,168522966,690,690,690,690,0
20250324,124000,168522966,690,690,690,690,0
20250324,123900,168522966,690,690,690,690,150
20250324,123800,168419466,690,690,690,690,0
20250324,123700,168419466,690,690,690,690,0
20250324,123600,168419466,690,690,690,690,0
20250324,123500,168419466,690,690,690,690,0
20250324,123400,168419466,690,690,690,690,420
20250324,123300,168129666,692,692,692,692,0
20250324,123200,168129666,692,692,692,692,0
20250324,123100,168129666,692,692,692,692,1
20250324,123000,168128974,690,690,690,690,0
20250324,122900,168128974,690,690,690,690,0
20250324,122800,168128974,690,690,690,690,0
20250324,122700,168128974,690,690,690,690,0
20250324,122600,168128974,690,690,690,690,0
20250324,122500,168128974,690,692,692,690,152
20250324,122400,168023874,692,692,692,692,2
20250324,122300,168022490,693,693,693,693,59
20250324,122200,167981603,694,694,694,694,0
20250324,122100,167981603,694,694,694,694,0
20250324,122000,167981603,694,694,694,694,0
20250324,121900,167981603,694,694,694,694,10
20250324,121800,167974663,695,695,695,695,0
20250324,121700,167974663,695,695,695,695,4013
20250324,121600,165185628,695,695,695,695,0
20250324,121500,165185628,695,695,695,695,0
20250324,121400,165185628,695,695,695,695,0
20250324,121300,165185628,695,695,695,695,0
20250324,121200,165185628,695,695,695,695,32
20250324,121100,165163388,695,697,698,695,3618
20250324,121000,162640997,696,696,696,696,721
20250324,120900,162139181,695,695,695,695,0
20250324,120800,162139181,695,695,695,695,155
20250324,120700,162031456,695,695,695,695,0
20250324,120600,162031456,695,695,695,695,0
20250324,120500,162031456,695,695,695,695,0
20250324,120400,162031456,695,695,695,695,3051
20250324,120300,159911011,695,695,695,695,0
20250324,120200,159911011,695,695,695,695,0
20250324,120100,159911011,695,695,695,695,0
20250324,120000,159911011,695,695,695,695,0
20250324,115900,159911011,695,695,695,695,0
20250324,115800,159911011,695,695,695,695,27
20250324,115700,159892246,694,694,694,694,50
20250324,115600,159857546,695,695,695,695,2
20250324,115500,159856156,697,697,697,697,0
20250324,115400,159856156,697,697,697,697,263
20250324,115300,159672845,699,699,699,699,1
20250324,115200,159672146,697,697,697,697,0
20250324,115100,159672146,697,697,697,697,0
20250324,115000,159672146,697,697,697,697,0
20250324,114900,159672146,697,697,697,697,0
20250324,114800,159672146,697,697,697,697,0
20250324,114700,159672146,697,697,697,697,0
20250324,114600,159672146,697,701,701,697,2941
20250324,114500,157622141,698,704,715,698,7737
20250324,114400,152164543,697,697,713,697,6497
20250324,114300,147594531,694,695,695,694,3000
20250324,114200,145512492,698,698,698,698,28
20250324,114100,145492948,698,697,698,697,150
20250324,114000,145388367,697,697,697,697,0
20250324,113900,145388367,697,697,697,697,0
20250324,113800,145388367,697,697,697,697,0
20250324,113700,145388367,697,697,697,697,150
20250324,113600,145283817,697,697,697,697,0
20250324,113500,145283817,697,697,697,697,0
20250324,113400,145283817,697,695,697,695,110
20250324,113300,145207297,693,693,693,693,0
20250324,113200,145207297,693,693,693,693,0
20250324,113100,145207297,693,693,693,693,0
20250324,113000,145207297,693,693,693,693,0
20250324,112900,145207297,693,693,693,693,0
20250324,112800,145207297,693,693,693,693,1
20250324,112700,145206604,696,694,696,694,100
20250324,112600,145137133,694,694,694,694,0
20250324,112500,145137133,694,694,694,694,1
20250324,112400,145136439,693,693,693,693,0
20250324,112300,145136439,693,693,693,693,10
20250324,112200,145129509,692,692,693,692,128
20250324,112100,145040932,691,690,691,690,129
20250324,112000,144951895,691,691,691,691,73
20250324,111900,144901452,692,694,694,692,295
20250324,111800,144696989,695,695,695,695,0
20250324,111700,144696989,695,695,695,695,41
20250324,111600,144668494,692,692,692,692,0
20250324,111500,144668494,692,695,695,692,381
20250324,111400,144404159,697,696,697,696,300
20250324,111300,144195110,694,693,694,693,201
20250324,111200,144055617,693,693,693,693,4
20250324,111100,144052845,693,693,693,693,7
20250324,111000,144047994,694,694,694,694,0
20250324,110900,144047994,694,694,694,694,0
20250324,110800,144047994,694,694,694,694,23
20250324,110700,144032032,694,694,694,694,1
20250324,110600,144031338,694,694,694,694,0
20250324,110500,144031338,694,694,694,694,0
20250324,110400,144031338,694,694,694,694,1
20250324,110300,144030644,692,692,692,692,0
20250324,110200,144030644,692,692,692,692,0
20250324,110100,144030644,692,692,692,692,0
20250324,110000,144030644,692,692,692,692,1951
20250324,105900,142680552,693,692,693,692,950
20250324,105800,142023102,692,692,692,692,203
20250324,105700,141882626,690,690,690,690,0
20250324,105600,141882626,690,690,690,690,0
20250324,105500,141882626,690,690,690,690,0
20250324,105400,141882626,690,687,690,687,4640
20250324,105300,138688473,686,686,686,686,0
20250324,105200,138688473,686,686,686,686,0
20250324,105100,138688473,686,686,686,686,1
20250324,105000,138687787,687,687,687,687,54
20250324,104900,138650689,687,686,687,686,200
20250324,104800,138513303,685,685,685,685,1
20250324,104700,138512618,686,686,686,686,0
20250324,104600,138512618,686,685,686,685,305
20250324,104500,138303389,685,685,685,685,0
20250324,104400,138303389,685,685,685,685,0
20250324,104300,138303389,685,685,685,685,0
20250324,104200,138303389,685,685,685,685,0
20250324,104100,138303389,685,685,685,685,0
20250324,104000,138303389,685,685,685,685,0
20250324,103900,138303389,685,685,685,685,0
20250324,103800,138303389,685,685,685,685,0
20250324,103700,138303389,685,684,685,684,2378
20250324,103600,136674743,684,684,684,684,0
20250324,103500,136674743,684,684,684,684,0
20250324,103400,136674743,684,684,684,684,0
20250324,103300,136674743,684,684,684,684,16
20250324,103200,136663799,682,683,683,682,4
20250324,103100,136661068,684,683,684,682,36
20250324,103000,136636450,684,684,684,684,301
20250324,102900,136430566,681,681,681,681,0
20250324,102800,136430566,681,681,681,681,0
20250324,102700,136430566,681,681,681,681,0
20250324,102600,136430566,681,681,681,681,0
20250324,102500,136430566,681,681,681,681,0
20250324,102400,136430566,681,681,681,681,1
20250324,102300,136429885,687,687,687,687,0
20250324,102200,136429885,687,681,687,681,520
20250324,102100,136073551,681,681,681,681,0
20250324,102000,136073551,681,681,681,681,0
20250324,101900,136073551,681,681,681,681,0
20250324,101800,136073551,681,681,681,681,0
20250324,101700,136073551,681,681,681,681,0
20250324,101600,136073551,681,681,681,681,3000
20250324,101500,134030551,681,681,681,681,1
20250324,101400,134029870,685,685,685,685,0
20250324,101300,134029870,685,685,685,685,1
20250324,101200,134029185,681,681,681,681,0
20250324,101100,134029185,681,681,681,681,1
20250324,101000,134028504,686,683,686,683,30
20250324,100900,134007933,682,682,682,682,0
20250324,100800,134007933,682,682,682,682,0
20250324,100700,134007933,682,681,682,681,2
20250324,100600,134006570,680,680,680,680,3357
20250324,100500,131723810,680,680,680,680,5001
20250324,100400,128323130,680,679,680,679,278
20250324,100300,128134318,676,676,676,676,0
20250324,100200,128134318,676,676,676,676,0
20250324,100100,128134318,676,676,676,676,0
20250324,100000,128134318,676,676,676,676,2000
20250324,095900,126782318,676,676,676,676,2000
20250324,095800,125430318,680,680,680,680,2
20250324,095700,125428958,678,678,678,676,7950
20250324,095600,120048513,677,677,677,677,0
20250324,095500,120048513,677,678,678,677,2539
20250324,095400,118329584,677,680,680,677,9118
20250324,095300,112143446,683,683,683,683,0
20250324,095200,112143446,683,683,683,683,0
20250324,095100,112143446,683,684,684,679,5
20250324,095000,112140033,680,680,680,680,3
20250324,094900,112137993,679,678,679,678,186
20250324,094800,112011708,678,678,678,678,1912
20250324,094700,110715372,678,678,678,678,0
20250324,094600,110715372,678,680,680,678,1606
20250324,094500,109625510,680,682,684,680,21
20250324,094400,109611165,681,680,681,680,505
20250324,094300,109267596,681,681,681,681,228
20250324,094200,109112328,681,682,682,680,1884
20250324,094100,107831184,682,682,682,682,0
20250324,094000,107831184,682,682,682,682,309
20250324,093900,107620446,680,681,681,680,83
20250324,093800,107563930,681,681,681,681,0
20250324,093700,107563930,681,683,683,681,6286
20250324,093600,103282847,681,681,681,681,0
20250324,093500,103282847,681,681,681,681,0
20250324,093400,103282847,681,681,681,681,0
20250324,093300,103282847,681,681,681,681,0
20250324,093200,103282847,681,690,690,681,8288
20250324,093100,97626957,690,691,691,690,63
20250324,093000,97583425,698,686,712,686,11378
20250324,092900,89699999,685,685,685,685,6
20250324,092800,89695889,687,687,687,687,100
20250324,092700,89627189,687,684,715,684,13021
20250324,092600,80628671,685,685,685,685,1054
20250324,092500,79906681,685,684,685,684,619
20250324,092400,79483284,684,684,684,684,323
20250324,092300,79262352,683,683,683,683,4564
20250324,092200,76145140,682,682,682,682,2939
20250324,092100,74140742,682,681,682,681,3614
20250324,092000,71679285,681,676,681,676,19729
20250324,091900,58329102,678,678,678,678,0
20250324,091800,58329102,678,678,678,678,0
20250324,091700,58329102,678,678,678,678,0
20250324,091600,58329102,678,678,678,678,3923
20250324,091500,55669308,678,677,678,676,3292
20250324,091400,53440619,678,682,682,677,8790
20250324,091300,47481232,681,681,681,681,100
20250324,091200,47413132,682,682,682,679,17176
20250324,091100,35744723,682,682,682,681,304
20250324,091000,35537695,681,680,682,679,2409
20250324,090900,33900354,682,682,682,682,0
20250324,090800,33900354,682,682,682,682,2025
20250324,090700,32519304,682,682,682,680,74
20250324,090600,32468900,683,683,683,683,0
20250324,090500,32468900,683,682,684,679,13111
20250324,090400,23526046,683,682,683,679,7464
20250324,090300,18451441,685,685,685,685,0
20250324,090200,18451441,685,681,685,681,1805
20250324,090100,17217492,687,684,687,682,3013
20250324,090000,15159510,689,682,689,682,22228
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 192400 211042451 692 692 692 692 2066
3 20250324 192300 211042451 692 692 692 692 0
4 20250324 192200 211042451 692 692 692 692 0
5 20250324 192100 211042451 692 692 692 692 0
6 20250324 192000 211042451 692 692 692 692 0
7 20250324 191900 211042451 692 692 692 692 0
8 20250324 191800 211042451 692 692 692 692 0
9 20250324 191700 211042451 692 692 692 692 0
10 20250324 191600 211042451 692 692 692 692 0
11 20250324 191500 211042451 692 692 692 692 0
12 20250324 191400 211042451 692 692 692 692 0
13 20250324 191300 211042451 692 692 692 692 0
14 20250324 191200 211042451 692 692 692 692 0
15 20250324 191100 211042451 692 692 692 692 0
16 20250324 191000 211042451 692 692 692 692 0
17 20250324 190900 211042451 692 692 692 692 0
18 20250324 190800 211042451 692 692 692 692 0
19 20250324 190700 211042451 692 692 692 692 0
20 20250324 190600 211042451 692 692 692 692 0
21 20250324 190500 211042451 692 692 692 692 0
22 20250324 190400 211042451 692 692 692 692 0
23 20250324 190300 211042451 692 692 692 692 0
24 20250324 190200 211042451 692 692 692 692 0
25 20250324 190100 211042451 692 692 692 692 0
26 20250324 190000 211042451 692 692 692 692 0
27 20250324 185900 211042451 692 692 692 692 0
28 20250324 185800 211042451 692 692 692 692 0
29 20250324 185700 211042451 692 692 692 692 0
30 20250324 185600 211042451 692 692 692 692 0
31 20250324 185500 211042451 692 692 692 692 0
32 20250324 185400 211042451 692 692 692 692 2066
33 20250324 185300 211042451 692 692 692 692 0
34 20250324 185200 211042451 692 692 692 692 0
35 20250324 185100 211042451 692 692 692 692 0
36 20250324 185000 211042451 692 692 692 692 0
37 20250324 184900 211042451 692 692 692 692 0
38 20250324 184800 211042451 692 692 692 692 0
39 20250324 184700 211042451 692 692 692 692 0
40 20250324 184600 211042451 692 692 692 692 0
41 20250324 184500 211042451 692 692 692 692 0
42 20250324 184400 211042451 692 692 692 692 0
43 20250324 184300 211042451 692 692 692 692 0
44 20250324 184200 211042451 692 692 692 692 0
45 20250324 184100 211042451 692 692 692 692 0
46 20250324 184000 211042451 692 692 692 692 0
47 20250324 183900 211042451 692 692 692 692 0
48 20250324 183800 211042451 692 692 692 692 0
49 20250324 183700 211042451 692 692 692 692 0
50 20250324 183600 211042451 692 692 692 692 0
51 20250324 183500 211042451 692 692 692 692 0
52 20250324 183400 211042451 692 692 692 692 0
53 20250324 183300 211042451 692 692 692 692 0
54 20250324 183200 211042451 692 692 692 692 0
55 20250324 183100 211042451 692 692 692 692 0
56 20250324 183000 211042451 692 692 692 692 0
57 20250324 182900 211042451 692 692 692 692 0
58 20250324 182800 211042451 692 692 692 692 0
59 20250324 182700 211042451 692 692 692 692 0
60 20250324 182600 211042451 692 692 692 692 0
61 20250324 182500 211042451 692 692 692 692 0
62 20250324 182400 211042451 692 692 692 692 2066
63 20250324 182300 211042451 692 692 692 692 0
64 20250324 182200 211042451 692 692 692 692 0
65 20250324 182100 211042451 692 692 692 692 0
66 20250324 182000 211042451 692 692 692 692 0
67 20250324 181900 211042451 692 692 692 692 0
68 20250324 181800 211042451 692 692 692 692 0
69 20250324 181700 211042451 692 692 692 692 0
70 20250324 181600 211042451 692 692 692 692 0
71 20250324 181500 211042451 692 692 692 692 0
72 20250324 181400 211042451 692 692 692 692 0
73 20250324 181300 211042451 692 692 692 692 0
74 20250324 181200 211042451 692 692 692 692 0
75 20250324 181100 211042451 692 692 692 692 0
76 20250324 181000 211042451 692 692 692 692 0
77 20250324 180900 211042451 692 692 692 692 0
78 20250324 180800 211042451 692 692 692 692 0
79 20250324 180700 211042451 692 692 692 692 0
80 20250324 180600 211042451 692 692 692 692 0
81 20250324 180500 211042451 692 692 692 692 0
82 20250324 180400 211042451 692 692 692 692 0
83 20250324 180300 211042451 692 692 692 692 0
84 20250324 180200 211042451 692 692 692 692 0
85 20250324 180100 211042451 692 692 692 692 0
86 20250324 180000 211042451 692 692 692 692 0
87 20250324 175900 211042451 692 692 692 692 0
88 20250324 175800 211042451 692 692 692 692 0
89 20250324 175700 211042451 692 692 692 692 0
90 20250324 175600 211042451 692 692 692 692 0
91 20250324 175500 211042451 692 692 692 692 0
92 20250324 175400 211042451 692 692 692 692 2066
93 20250324 175300 211042451 692 692 692 692 0
94 20250324 175200 211042451 692 692 692 692 0
95 20250324 175100 211042451 692 692 692 692 0
96 20250324 175000 211042451 692 692 692 692 0
97 20250324 174900 211042451 692 692 692 692 0
98 20250324 174800 211042451 692 692 692 692 0
99 20250324 174700 211042451 692 692 692 692 0
100 20250324 174600 211042451 692 692 692 692 0
101 20250324 174500 211042451 692 692 692 692 0
102 20250324 174400 211042451 692 692 692 692 0
103 20250324 174300 211042451 692 692 692 692 0
104 20250324 174200 211042451 692 692 692 692 0
105 20250324 174100 211042451 692 692 692 692 0
106 20250324 174000 211042451 692 692 692 692 0
107 20250324 173900 211042451 692 692 692 692 0
108 20250324 173800 211042451 692 692 692 692 0
109 20250324 173700 211042451 692 692 692 692 0
110 20250324 173600 211042451 692 692 692 692 0
111 20250324 173500 211042451 692 692 692 692 0
112 20250324 173400 211042451 692 692 692 692 0
113 20250324 173300 211042451 692 692 692 692 0
114 20250324 173200 211042451 692 692 692 692 0
115 20250324 173100 211042451 692 692 692 692 0
116 20250324 173000 211042451 692 692 692 692 0
117 20250324 172900 211042451 692 692 692 692 0
118 20250324 172800 211042451 692 692 692 692 0
119 20250324 172700 211042451 692 692 692 692 0
120 20250324 172600 211042451 692 692 692 692 0
121 20250324 172500 211042451 692 692 692 692 0
122 20250324 172400 211042451 692 692 692 692 2066
123 20250324 172300 211042451 692 692 692 692 0
124 20250324 172200 211042451 692 692 692 692 0
125 20250324 172100 211042451 692 692 692 692 0
126 20250324 172000 211042451 692 692 692 692 0
127 20250324 171900 211042451 692 692 692 692 0
128 20250324 171800 211042451 692 692 692 692 0
129 20250324 171700 211042451 692 692 692 692 0
130 20250324 171600 211042451 692 692 692 692 0
131 20250324 171500 211042451 692 692 692 692 0
132 20250324 171400 211042451 692 692 692 692 0
133 20250324 171300 211042451 692 692 692 692 0
134 20250324 171200 211042451 692 692 692 692 0
135 20250324 171100 211042451 692 692 692 692 0
136 20250324 171000 211042451 692 692 692 692 0
137 20250324 170900 211042451 692 692 692 692 0
138 20250324 170800 211042451 692 692 692 692 0
139 20250324 170700 211042451 692 692 692 692 0
140 20250324 170600 211042451 692 692 692 692 0
141 20250324 170500 211042451 692 692 692 692 0
142 20250324 170400 211042451 692 692 692 692 0
143 20250324 170300 211042451 692 692 692 692 0
144 20250324 170200 211042451 692 692 692 692 0
145 20250324 170100 211042451 692 692 692 692 0
146 20250324 170000 211042451 692 692 692 692 0
147 20250324 165900 211042451 692 692 692 692 0
148 20250324 165800 211042451 692 692 692 692 0
149 20250324 165700 211042451 692 692 692 692 0
150 20250324 165600 211042451 692 692 692 692 0
151 20250324 165500 211042451 692 692 692 692 0
152 20250324 165400 211042451 692 692 692 692 2066
153 20250324 165300 211042451 692 692 692 692 0
154 20250324 165200 211042451 692 692 692 692 0
155 20250324 165100 211042451 692 692 692 692 0
156 20250324 165000 211042451 692 692 692 692 0
157 20250324 164900 211042451 692 692 692 692 0
158 20250324 164800 211042451 692 692 692 692 0
159 20250324 164700 211042451 692 692 692 692 0
160 20250324 164600 211042451 692 692 692 692 0
161 20250324 164500 211042451 692 692 692 692 0
162 20250324 164400 211042451 692 692 692 692 0
163 20250324 164300 211042451 692 692 692 692 0
164 20250324 164200 211042451 692 692 692 692 0
165 20250324 164100 211042451 692 692 692 692 0
166 20250324 164000 211042451 692 692 692 692 0
167 20250324 163900 211042451 692 692 692 692 0
168 20250324 163800 211042451 692 692 692 692 0
169 20250324 163700 211042451 692 692 692 692 0
170 20250324 163600 211042451 692 692 692 692 0
171 20250324 163500 211042451 692 692 692 692 0
172 20250324 163400 211042451 692 692 692 692 0
173 20250324 163300 211042451 692 692 692 692 0
174 20250324 163200 211042451 692 692 692 692 0
175 20250324 163100 211042451 692 692 692 692 0
176 20250324 163000 211042451 692 692 692 692 0
177 20250324 162900 211042451 692 692 692 692 0
178 20250324 162800 211042451 692 692 692 692 0
179 20250324 162700 211042451 692 692 692 692 0
180 20250324 162600 211042451 692 692 692 692 0
181 20250324 162500 211042451 692 692 692 692 0
182 20250324 162400 211042451 692 692 692 692 2066
183 20250324 162300 211042451 692 692 692 692 0
184 20250324 162200 211042451 692 692 692 692 0
185 20250324 162100 211042451 692 692 692 692 0
186 20250324 162000 211042451 692 692 692 692 0
187 20250324 161900 211042451 692 692 692 692 0
188 20250324 161800 211042451 692 692 692 692 0
189 20250324 161700 211042451 692 692 692 692 0
190 20250324 161600 211042451 692 692 692 692 0
191 20250324 161500 211042451 692 692 692 692 0
192 20250324 161400 211042451 692 692 692 692 0
193 20250324 161300 211042451 692 692 692 692 0
194 20250324 161200 211042451 692 692 692 692 0
195 20250324 161100 211042451 692 692 692 692 0
196 20250324 161000 211042451 692 692 692 692 0
197 20250324 160900 211042451 692 692 692 692 0
198 20250324 160800 211042451 692 692 692 692 0
199 20250324 160700 211042451 692 692 692 692 0
200 20250324 160600 211042451 692 692 692 692 0
201 20250324 160500 211042451 692 692 692 692 0
202 20250324 160400 211042451 692 692 692 692 0
203 20250324 160300 211042451 692 692 692 692 0
204 20250324 160200 211042451 692 692 692 692 0
205 20250324 160100 211042451 692 692 692 692 0
206 20250324 160000 211042451 692 692 692 692 0
207 20250324 155900 211042451 692 692 692 692 0
208 20250324 155800 211042451 692 692 692 692 0
209 20250324 155700 211042451 692 692 692 692 0
210 20250324 155600 211042451 692 692 692 692 0
211 20250324 155500 211042451 692 692 692 692 0
212 20250324 155400 211042451 692 692 692 692 2066
213 20250324 155300 211042451 692 692 692 692 0
214 20250324 155200 211042451 692 692 692 692 0
215 20250324 155100 211042451 692 692 692 692 0
216 20250324 155000 211042451 692 692 692 692 0
217 20250324 154900 211042451 692 692 692 692 0
218 20250324 154800 211042451 692 692 692 692 0
219 20250324 154700 211042451 692 692 692 692 0
220 20250324 154600 211042451 692 692 692 692 0
221 20250324 154500 211042451 692 692 692 692 0
222 20250324 154400 211042451 692 692 692 692 0
223 20250324 154300 211042451 692 692 692 692 0
224 20250324 154200 211042451 692 692 692 692 0
225 20250324 154100 211042451 692 692 692 692 0
226 20250324 154000 211042451 692 692 692 692 0
227 20250324 153900 211042451 692 692 692 692 0
228 20250324 153800 211042451 692 692 692 692 0
229 20250324 153700 211042451 692 692 692 692 0
230 20250324 153600 211042451 692 692 692 692 0
231 20250324 153500 211042451 692 692 692 692 0
232 20250324 153400 211042451 692 692 692 692 0
233 20250324 153300 211042451 692 692 692 692 0
234 20250324 153200 211042451 692 692 692 692 0
235 20250324 153100 211042451 692 692 692 692 0
236 20250324 153000 211042451 692 692 692 692 2066
237 20250324 152900 209612779 688 688 688 688 0
238 20250324 152800 209612779 688 688 688 688 0
239 20250324 152700 209612779 688 688 688 688 0
240 20250324 152600 209612779 688 688 688 688 0
241 20250324 152500 209612779 688 688 688 688 0
242 20250324 152400 209612779 688 688 688 688 0
243 20250324 152300 209612779 688 688 688 688 0
244 20250324 152200 209612779 688 688 688 688 0
245 20250324 152100 209612779 688 688 688 688 0
246 20250324 152000 209612779 688 688 688 688 0
247 20250324 151900 209612779 688 690 690 688 12
248 20250324 151800 209604510 692 692 692 692 1
249 20250324 151700 209603818 690 689 690 689 102
250 20250324 151600 209533439 690 691 691 690 795
251 20250324 151500 208984817 690 689 690 688 8
252 20250324 151400 208979304 690 689 690 689 2
253 20250324 151300 208977925 688 688 688 688 300
254 20250324 151200 208771525 688 691 691 688 57
255 20250324 151100 208732303 688 688 688 688 2000
256 20250324 151000 207356303 687 687 687 687 142
257 20250324 150900 207258749 690 688 690 688 563
258 20250324 150800 206870880 688 688 688 688 0
259 20250324 150700 206870880 688 688 688 688 0
260 20250324 150600 206870880 688 688 688 688 1
261 20250324 150500 206870192 686 686 686 686 0
262 20250324 150400 206870192 686 686 686 686 0
263 20250324 150300 206870192 686 686 686 686 0
264 20250324 150200 206870192 686 686 686 686 0
265 20250324 150100 206870192 686 686 686 686 100
266 20250324 150000 206801592 688 685 688 685 2
267 20250324 145900 206800219 688 688 688 688 1
268 20250324 145800 206799531 685 687 687 685 202
269 20250324 145700 206660759 687 687 687 687 0
270 20250324 145600 206660759 687 687 687 687 0
271 20250324 145500 206660759 687 687 687 687 0
272 20250324 145400 206660759 687 687 687 687 0
273 20250324 145300 206660759 687 687 687 687 6
274 20250324 145200 206656637 687 687 687 687 10
275 20250324 145100 206649767 684 684 684 684 0
276 20250324 145000 206649767 684 685 685 684 1181
277 20250324 144900 205840783 685 685 685 685 0
278 20250324 144800 205840783 685 685 685 685 0
279 20250324 144700 205840783 685 687 687 685 294
280 20250324 144600 205638807 684 686 686 684 4993
281 20250324 144500 202222093 685 686 686 685 5
282 20250324 144400 202218664 687 687 687 687 364
283 20250324 144300 201968596 688 688 688 688 2
284 20250324 144200 201967220 687 687 687 687 0
285 20250324 144100 201967220 687 688 688 687 6626
286 20250324 144000 197408533 690 690 690 690 13
287 20250324 143900 197399563 688 688 688 688 4147
288 20250324 143800 194546427 688 690 690 688 5383
289 20250324 143700 190832245 692 692 692 692 3
290 20250324 143600 190830169 690 690 690 690 0
291 20250324 143500 190830169 690 690 690 690 0
292 20250324 143400 190830169 690 690 690 690 0
293 20250324 143300 190830169 690 690 690 690 0
294 20250324 143200 190830169 690 690 690 690 1
295 20250324 143100 190829479 691 691 691 691 0
296 20250324 143000 190829479 691 691 691 691 0
297 20250324 142900 190829479 691 691 691 691 0
298 20250324 142800 190829479 691 691 691 691 722
299 20250324 142700 190330577 691 691 691 691 500
300 20250324 142600 189985077 692 692 692 692 8
301 20250324 142500 189979541 693 693 693 693 0
302 20250324 142400 189979541 693 693 693 693 1
303 20250324 142300 189978848 693 693 693 693 3
304 20250324 142200 189976769 692 692 692 692 7
305 20250324 142100 189971925 691 691 691 691 0
306 20250324 142000 189971925 691 691 691 691 0
307 20250324 141900 189971925 691 691 691 691 0
308 20250324 141800 189971925 691 691 691 691 0
309 20250324 141700 189971925 691 691 691 691 0
310 20250324 141600 189971925 691 692 692 691 173
311 20250324 141500 189852219 692 692 692 692 2
312 20250324 141400 189850835 693 693 693 693 0
313 20250324 141300 189850835 693 693 693 693 138
314 20250324 141200 189755201 693 693 693 693 0
315 20250324 141100 189755201 693 693 693 693 100
316 20250324 141000 189685901 692 692 692 692 0
317 20250324 140900 189685901 692 692 692 692 0
318 20250324 140800 189685901 692 692 692 692 0
319 20250324 140700 189685901 692 692 692 692 1
320 20250324 140600 189685209 693 693 693 693 0
321 20250324 140500 189685209 693 693 693 693 14
322 20250324 140400 189675507 693 693 693 693 502
323 20250324 140300 189327621 693 693 693 693 0
324 20250324 140200 189327621 693 693 693 693 0
325 20250324 140100 189327621 693 693 693 693 0
326 20250324 140000 189327621 693 693 693 693 0
327 20250324 135900 189327621 693 693 693 693 0
328 20250324 135800 189327621 693 693 693 693 0
329 20250324 135700 189327621 693 693 693 693 0
330 20250324 135600 189327621 693 693 693 693 0
331 20250324 135500 189327621 693 693 693 693 0
332 20250324 135400 189327621 693 693 693 693 0
333 20250324 135300 189327621 693 693 693 693 16
334 20250324 135200 189316533 694 694 694 694 1
335 20250324 135100 189315839 693 692 693 692 687
336 20250324 135000 188840123 692 692 692 692 0
337 20250324 134900 188840123 692 692 692 692 0
338 20250324 134800 188840123 692 692 692 692 0
339 20250324 134700 188840123 692 692 692 692 3
340 20250324 134600 188838047 692 692 692 692 0
341 20250324 134500 188838047 692 692 692 692 0
342 20250324 134400 188838047 692 692 692 692 0
343 20250324 134300 188838047 692 692 692 692 10
344 20250324 134200 188831127 690 690 690 690 0
345 20250324 134100 188831127 690 690 690 690 0
346 20250324 134000 188831127 690 690 690 690 0
347 20250324 133900 188831127 690 690 690 690 0
348 20250324 133800 188831127 690 690 690 690 0
349 20250324 133700 188831127 690 690 690 690 0
350 20250324 133600 188831127 690 690 690 690 0
351 20250324 133500 188831127 690 690 690 690 0
352 20250324 133400 188831127 690 690 690 690 1963
353 20250324 133300 187476657 689 689 689 689 0
354 20250324 133200 187476657 689 689 689 689 17
355 20250324 133100 187464944 688 688 688 688 0
356 20250324 133000 187464944 688 688 688 688 0
357 20250324 132900 187464944 688 689 689 688 878
358 20250324 132800 186860673 689 689 689 689 0
359 20250324 132700 186860673 689 689 689 689 0
360 20250324 132600 186860673 689 689 689 689 0
361 20250324 132500 186860673 689 689 689 689 0
362 20250324 132400 186860673 689 689 689 689 0
363 20250324 132300 186860673 689 689 689 689 0
364 20250324 132200 186860673 689 690 690 689 6544
365 20250324 132100 182345314 691 691 691 691 6660
366 20250324 132000 177743254 692 692 692 692 2604
367 20250324 131900 175941286 693 693 693 693 704
368 20250324 131800 175453414 693 693 693 693 0
369 20250324 131700 175453414 693 693 693 693 0
370 20250324 131600 175453414 693 693 693 693 0
371 20250324 131500 175453414 693 693 693 693 1033
372 20250324 131400 174737545 693 693 693 693 0
373 20250324 131300 174737545 693 693 693 693 0
374 20250324 131200 174737545 693 694 694 693 2
375 20250324 131100 174736158 694 694 694 694 0
376 20250324 131000 174736158 694 694 694 694 1
377 20250324 130900 174735464 694 694 694 694 1
378 20250324 130800 174734770 694 694 694 694 0
379 20250324 130700 174734770 694 694 694 694 0
380 20250324 130600 174734770 694 694 694 694 10
381 20250324 130500 174727830 691 691 691 691 0
382 20250324 130400 174727830 691 691 691 691 0
383 20250324 130300 174727830 691 691 691 691 0
384 20250324 130200 174727830 691 691 691 691 0
385 20250324 130100 174727830 691 691 691 691 0
386 20250324 130000 174727830 691 691 691 691 0
387 20250324 125900 174727830 691 691 691 691 0
388 20250324 125800 174727830 691 691 691 691 0
389 20250324 125700 174727830 691 691 691 691 0
390 20250324 125600 174727830 691 694 694 691 3440
391 20250324 125500 172350694 694 694 694 694 0
392 20250324 125400 172350694 694 694 694 694 2270
393 20250324 125300 170775314 693 693 693 693 0
394 20250324 125200 170775314 693 693 693 693 0
395 20250324 125100 170775314 693 693 693 693 0
396 20250324 125000 170775314 693 693 693 693 101
397 20250324 124900 170705321 693 693 693 693 0
398 20250324 124800 170705321 693 693 693 693 0
399 20250324 124700 170705321 693 689 693 689 1046
400 20250324 124600 169981472 692 690 692 689 2109
401 20250324 124500 168524346 690 690 690 690 2
402 20250324 124400 168522966 690 690 690 690 0
403 20250324 124300 168522966 690 690 690 690 0
404 20250324 124200 168522966 690 690 690 690 0
405 20250324 124100 168522966 690 690 690 690 0
406 20250324 124000 168522966 690 690 690 690 0
407 20250324 123900 168522966 690 690 690 690 150
408 20250324 123800 168419466 690 690 690 690 0
409 20250324 123700 168419466 690 690 690 690 0
410 20250324 123600 168419466 690 690 690 690 0
411 20250324 123500 168419466 690 690 690 690 0
412 20250324 123400 168419466 690 690 690 690 420
413 20250324 123300 168129666 692 692 692 692 0
414 20250324 123200 168129666 692 692 692 692 0
415 20250324 123100 168129666 692 692 692 692 1
416 20250324 123000 168128974 690 690 690 690 0
417 20250324 122900 168128974 690 690 690 690 0
418 20250324 122800 168128974 690 690 690 690 0
419 20250324 122700 168128974 690 690 690 690 0
420 20250324 122600 168128974 690 690 690 690 0
421 20250324 122500 168128974 690 692 692 690 152
422 20250324 122400 168023874 692 692 692 692 2
423 20250324 122300 168022490 693 693 693 693 59
424 20250324 122200 167981603 694 694 694 694 0
425 20250324 122100 167981603 694 694 694 694 0
426 20250324 122000 167981603 694 694 694 694 0
427 20250324 121900 167981603 694 694 694 694 10
428 20250324 121800 167974663 695 695 695 695 0
429 20250324 121700 167974663 695 695 695 695 4013
430 20250324 121600 165185628 695 695 695 695 0
431 20250324 121500 165185628 695 695 695 695 0
432 20250324 121400 165185628 695 695 695 695 0
433 20250324 121300 165185628 695 695 695 695 0
434 20250324 121200 165185628 695 695 695 695 32
435 20250324 121100 165163388 695 697 698 695 3618
436 20250324 121000 162640997 696 696 696 696 721
437 20250324 120900 162139181 695 695 695 695 0
438 20250324 120800 162139181 695 695 695 695 155
439 20250324 120700 162031456 695 695 695 695 0
440 20250324 120600 162031456 695 695 695 695 0
441 20250324 120500 162031456 695 695 695 695 0
442 20250324 120400 162031456 695 695 695 695 3051
443 20250324 120300 159911011 695 695 695 695 0
444 20250324 120200 159911011 695 695 695 695 0
445 20250324 120100 159911011 695 695 695 695 0
446 20250324 120000 159911011 695 695 695 695 0
447 20250324 115900 159911011 695 695 695 695 0
448 20250324 115800 159911011 695 695 695 695 27
449 20250324 115700 159892246 694 694 694 694 50
450 20250324 115600 159857546 695 695 695 695 2
451 20250324 115500 159856156 697 697 697 697 0
452 20250324 115400 159856156 697 697 697 697 263
453 20250324 115300 159672845 699 699 699 699 1
454 20250324 115200 159672146 697 697 697 697 0
455 20250324 115100 159672146 697 697 697 697 0
456 20250324 115000 159672146 697 697 697 697 0
457 20250324 114900 159672146 697 697 697 697 0
458 20250324 114800 159672146 697 697 697 697 0
459 20250324 114700 159672146 697 697 697 697 0
460 20250324 114600 159672146 697 701 701 697 2941
461 20250324 114500 157622141 698 704 715 698 7737
462 20250324 114400 152164543 697 697 713 697 6497
463 20250324 114300 147594531 694 695 695 694 3000
464 20250324 114200 145512492 698 698 698 698 28
465 20250324 114100 145492948 698 697 698 697 150
466 20250324 114000 145388367 697 697 697 697 0
467 20250324 113900 145388367 697 697 697 697 0
468 20250324 113800 145388367 697 697 697 697 0
469 20250324 113700 145388367 697 697 697 697 150
470 20250324 113600 145283817 697 697 697 697 0
471 20250324 113500 145283817 697 697 697 697 0
472 20250324 113400 145283817 697 695 697 695 110
473 20250324 113300 145207297 693 693 693 693 0
474 20250324 113200 145207297 693 693 693 693 0
475 20250324 113100 145207297 693 693 693 693 0
476 20250324 113000 145207297 693 693 693 693 0
477 20250324 112900 145207297 693 693 693 693 0
478 20250324 112800 145207297 693 693 693 693 1
479 20250324 112700 145206604 696 694 696 694 100
480 20250324 112600 145137133 694 694 694 694 0
481 20250324 112500 145137133 694 694 694 694 1
482 20250324 112400 145136439 693 693 693 693 0
483 20250324 112300 145136439 693 693 693 693 10
484 20250324 112200 145129509 692 692 693 692 128
485 20250324 112100 145040932 691 690 691 690 129
486 20250324 112000 144951895 691 691 691 691 73
487 20250324 111900 144901452 692 694 694 692 295
488 20250324 111800 144696989 695 695 695 695 0
489 20250324 111700 144696989 695 695 695 695 41
490 20250324 111600 144668494 692 692 692 692 0
491 20250324 111500 144668494 692 695 695 692 381
492 20250324 111400 144404159 697 696 697 696 300
493 20250324 111300 144195110 694 693 694 693 201
494 20250324 111200 144055617 693 693 693 693 4
495 20250324 111100 144052845 693 693 693 693 7
496 20250324 111000 144047994 694 694 694 694 0
497 20250324 110900 144047994 694 694 694 694 0
498 20250324 110800 144047994 694 694 694 694 23
499 20250324 110700 144032032 694 694 694 694 1
500 20250324 110600 144031338 694 694 694 694 0
501 20250324 110500 144031338 694 694 694 694 0
502 20250324 110400 144031338 694 694 694 694 1
503 20250324 110300 144030644 692 692 692 692 0
504 20250324 110200 144030644 692 692 692 692 0
505 20250324 110100 144030644 692 692 692 692 0
506 20250324 110000 144030644 692 692 692 692 1951
507 20250324 105900 142680552 693 692 693 692 950
508 20250324 105800 142023102 692 692 692 692 203
509 20250324 105700 141882626 690 690 690 690 0
510 20250324 105600 141882626 690 690 690 690 0
511 20250324 105500 141882626 690 690 690 690 0
512 20250324 105400 141882626 690 687 690 687 4640
513 20250324 105300 138688473 686 686 686 686 0
514 20250324 105200 138688473 686 686 686 686 0
515 20250324 105100 138688473 686 686 686 686 1
516 20250324 105000 138687787 687 687 687 687 54
517 20250324 104900 138650689 687 686 687 686 200
518 20250324 104800 138513303 685 685 685 685 1
519 20250324 104700 138512618 686 686 686 686 0
520 20250324 104600 138512618 686 685 686 685 305
521 20250324 104500 138303389 685 685 685 685 0
522 20250324 104400 138303389 685 685 685 685 0
523 20250324 104300 138303389 685 685 685 685 0
524 20250324 104200 138303389 685 685 685 685 0
525 20250324 104100 138303389 685 685 685 685 0
526 20250324 104000 138303389 685 685 685 685 0
527 20250324 103900 138303389 685 685 685 685 0
528 20250324 103800 138303389 685 685 685 685 0
529 20250324 103700 138303389 685 684 685 684 2378
530 20250324 103600 136674743 684 684 684 684 0
531 20250324 103500 136674743 684 684 684 684 0
532 20250324 103400 136674743 684 684 684 684 0
533 20250324 103300 136674743 684 684 684 684 16
534 20250324 103200 136663799 682 683 683 682 4
535 20250324 103100 136661068 684 683 684 682 36
536 20250324 103000 136636450 684 684 684 684 301
537 20250324 102900 136430566 681 681 681 681 0
538 20250324 102800 136430566 681 681 681 681 0
539 20250324 102700 136430566 681 681 681 681 0
540 20250324 102600 136430566 681 681 681 681 0
541 20250324 102500 136430566 681 681 681 681 0
542 20250324 102400 136430566 681 681 681 681 1
543 20250324 102300 136429885 687 687 687 687 0
544 20250324 102200 136429885 687 681 687 681 520
545 20250324 102100 136073551 681 681 681 681 0
546 20250324 102000 136073551 681 681 681 681 0
547 20250324 101900 136073551 681 681 681 681 0
548 20250324 101800 136073551 681 681 681 681 0
549 20250324 101700 136073551 681 681 681 681 0
550 20250324 101600 136073551 681 681 681 681 3000
551 20250324 101500 134030551 681 681 681 681 1
552 20250324 101400 134029870 685 685 685 685 0
553 20250324 101300 134029870 685 685 685 685 1
554 20250324 101200 134029185 681 681 681 681 0
555 20250324 101100 134029185 681 681 681 681 1
556 20250324 101000 134028504 686 683 686 683 30
557 20250324 100900 134007933 682 682 682 682 0
558 20250324 100800 134007933 682 682 682 682 0
559 20250324 100700 134007933 682 681 682 681 2
560 20250324 100600 134006570 680 680 680 680 3357
561 20250324 100500 131723810 680 680 680 680 5001
562 20250324 100400 128323130 680 679 680 679 278
563 20250324 100300 128134318 676 676 676 676 0
564 20250324 100200 128134318 676 676 676 676 0
565 20250324 100100 128134318 676 676 676 676 0
566 20250324 100000 128134318 676 676 676 676 2000
567 20250324 095900 126782318 676 676 676 676 2000
568 20250324 095800 125430318 680 680 680 680 2
569 20250324 095700 125428958 678 678 678 676 7950
570 20250324 095600 120048513 677 677 677 677 0
571 20250324 095500 120048513 677 678 678 677 2539
572 20250324 095400 118329584 677 680 680 677 9118
573 20250324 095300 112143446 683 683 683 683 0
574 20250324 095200 112143446 683 683 683 683 0
575 20250324 095100 112143446 683 684 684 679 5
576 20250324 095000 112140033 680 680 680 680 3
577 20250324 094900 112137993 679 678 679 678 186
578 20250324 094800 112011708 678 678 678 678 1912
579 20250324 094700 110715372 678 678 678 678 0
580 20250324 094600 110715372 678 680 680 678 1606
581 20250324 094500 109625510 680 682 684 680 21
582 20250324 094400 109611165 681 680 681 680 505
583 20250324 094300 109267596 681 681 681 681 228
584 20250324 094200 109112328 681 682 682 680 1884
585 20250324 094100 107831184 682 682 682 682 0
586 20250324 094000 107831184 682 682 682 682 309
587 20250324 093900 107620446 680 681 681 680 83
588 20250324 093800 107563930 681 681 681 681 0
589 20250324 093700 107563930 681 683 683 681 6286
590 20250324 093600 103282847 681 681 681 681 0
591 20250324 093500 103282847 681 681 681 681 0
592 20250324 093400 103282847 681 681 681 681 0
593 20250324 093300 103282847 681 681 681 681 0
594 20250324 093200 103282847 681 690 690 681 8288
595 20250324 093100 97626957 690 691 691 690 63
596 20250324 093000 97583425 698 686 712 686 11378
597 20250324 092900 89699999 685 685 685 685 6
598 20250324 092800 89695889 687 687 687 687 100
599 20250324 092700 89627189 687 684 715 684 13021
600 20250324 092600 80628671 685 685 685 685 1054
601 20250324 092500 79906681 685 684 685 684 619
602 20250324 092400 79483284 684 684 684 684 323
603 20250324 092300 79262352 683 683 683 683 4564
604 20250324 092200 76145140 682 682 682 682 2939
605 20250324 092100 74140742 682 681 682 681 3614
606 20250324 092000 71679285 681 676 681 676 19729
607 20250324 091900 58329102 678 678 678 678 0
608 20250324 091800 58329102 678 678 678 678 0
609 20250324 091700 58329102 678 678 678 678 0
610 20250324 091600 58329102 678 678 678 678 3923
611 20250324 091500 55669308 678 677 678 676 3292
612 20250324 091400 53440619 678 682 682 677 8790
613 20250324 091300 47481232 681 681 681 681 100
614 20250324 091200 47413132 682 682 682 679 17176
615 20250324 091100 35744723 682 682 682 681 304
616 20250324 091000 35537695 681 680 682 679 2409
617 20250324 090900 33900354 682 682 682 682 0
618 20250324 090800 33900354 682 682 682 682 2025
619 20250324 090700 32519304 682 682 682 680 74
620 20250324 090600 32468900 683 683 683 683 0
621 20250324 090500 32468900 683 682 684 679 13111
622 20250324 090400 23526046 683 682 683 679 7464
623 20250324 090300 18451441 685 685 685 685 0
624 20250324 090200 18451441 685 681 685 681 1805
625 20250324 090100 17217492 687 684 687 682 3013
626 20250324 090000 15159510 689 682 689 682 22228

625
038620/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,192300,139321916,687,687,687,687,1750
20250325,192200,139321916,687,687,687,687,0
20250325,192100,139321916,687,687,687,687,0
20250325,192000,139321916,687,687,687,687,0
20250325,191900,139321916,687,687,687,687,0
20250325,191800,139321916,687,687,687,687,0
20250325,191700,139321916,687,687,687,687,0
20250325,191600,139321916,687,687,687,687,0
20250325,191500,139321916,687,687,687,687,0
20250325,191400,139321916,687,687,687,687,0
20250325,191300,139321916,687,687,687,687,0
20250325,191200,139321916,687,687,687,687,0
20250325,191100,139321916,687,687,687,687,0
20250325,191000,139321916,687,687,687,687,0
20250325,190900,139321916,687,687,687,687,0
20250325,190800,139321916,687,687,687,687,0
20250325,190700,139321916,687,687,687,687,0
20250325,190600,139321916,687,687,687,687,0
20250325,190500,139321916,687,687,687,687,0
20250325,190400,139321916,687,687,687,687,0
20250325,190300,139321916,687,687,687,687,0
20250325,190200,139321916,687,687,687,687,0
20250325,190100,139321916,687,687,687,687,0
20250325,190000,139321916,687,687,687,687,0
20250325,185900,139321916,687,687,687,687,0
20250325,185800,139321916,687,687,687,687,0
20250325,185700,139321916,687,687,687,687,0
20250325,185600,139321916,687,687,687,687,0
20250325,185500,139321916,687,687,687,687,0
20250325,185400,139321916,687,687,687,687,0
20250325,185300,139321916,687,687,687,687,1750
20250325,185200,139321916,687,687,687,687,0
20250325,185100,139321916,687,687,687,687,0
20250325,185000,139321916,687,687,687,687,0
20250325,184900,139321916,687,687,687,687,0
20250325,184800,139321916,687,687,687,687,0
20250325,184700,139321916,687,687,687,687,0
20250325,184600,139321916,687,687,687,687,0
20250325,184500,139321916,687,687,687,687,0
20250325,184400,139321916,687,687,687,687,0
20250325,184300,139321916,687,687,687,687,0
20250325,184200,139321916,687,687,687,687,0
20250325,184100,139321916,687,687,687,687,0
20250325,184000,139321916,687,687,687,687,0
20250325,183900,139321916,687,687,687,687,0
20250325,183800,139321916,687,687,687,687,0
20250325,183700,139321916,687,687,687,687,0
20250325,183600,139321916,687,687,687,687,0
20250325,183500,139321916,687,687,687,687,0
20250325,183400,139321916,687,687,687,687,0
20250325,183300,139321916,687,687,687,687,0
20250325,183200,139321916,687,687,687,687,0
20250325,183100,139321916,687,687,687,687,0
20250325,183000,139321916,687,687,687,687,0
20250325,182900,139321916,687,687,687,687,0
20250325,182800,139321916,687,687,687,687,0
20250325,182700,139321916,687,687,687,687,0
20250325,182600,139321916,687,687,687,687,0
20250325,182500,139321916,687,687,687,687,0
20250325,182400,139321916,687,687,687,687,0
20250325,182300,139321916,687,687,687,687,1750
20250325,182200,139321916,687,687,687,687,0
20250325,182100,139321916,687,687,687,687,0
20250325,182000,139321916,687,687,687,687,0
20250325,181900,139321916,687,687,687,687,0
20250325,181800,139321916,687,687,687,687,0
20250325,181700,139321916,687,687,687,687,0
20250325,181600,139321916,687,687,687,687,0
20250325,181500,139321916,687,687,687,687,0
20250325,181400,139321916,687,687,687,687,0
20250325,181300,139321916,687,687,687,687,0
20250325,181200,139321916,687,687,687,687,0
20250325,181100,139321916,687,687,687,687,0
20250325,181000,139321916,687,687,687,687,0
20250325,180900,139321916,687,687,687,687,0
20250325,180800,139321916,687,687,687,687,0
20250325,180700,139321916,687,687,687,687,0
20250325,180600,139321916,687,687,687,687,0
20250325,180500,139321916,687,687,687,687,0
20250325,180400,139321916,687,687,687,687,0
20250325,180300,139321916,687,687,687,687,0
20250325,180200,139321916,687,687,687,687,0
20250325,180100,139321916,687,687,687,687,0
20250325,180000,139321916,687,687,687,687,0
20250325,175900,139321916,687,687,687,687,0
20250325,175800,139321916,687,687,687,687,0
20250325,175700,139321916,687,687,687,687,0
20250325,175600,139321916,687,687,687,687,0
20250325,175500,139321916,687,687,687,687,0
20250325,175400,139321916,687,687,687,687,0
20250325,175300,139321916,687,687,687,687,1750
20250325,175200,139321916,687,687,687,687,0
20250325,175100,139321916,687,687,687,687,0
20250325,175000,139321916,687,687,687,687,0
20250325,174900,139321916,687,687,687,687,0
20250325,174800,139321916,687,687,687,687,0
20250325,174700,139321916,687,687,687,687,0
20250325,174600,139321916,687,687,687,687,0
20250325,174500,139321916,687,687,687,687,0
20250325,174400,139321916,687,687,687,687,0
20250325,174300,139321916,687,687,687,687,0
20250325,174200,139321916,687,687,687,687,0
20250325,174100,139321916,687,687,687,687,0
20250325,174000,139321916,687,687,687,687,0
20250325,173900,139321916,687,687,687,687,0
20250325,173800,139321916,687,687,687,687,0
20250325,173700,139321916,687,687,687,687,0
20250325,173600,139321916,687,687,687,687,0
20250325,173500,139321916,687,687,687,687,0
20250325,173400,139321916,687,687,687,687,0
20250325,173300,139321916,687,687,687,687,0
20250325,173200,139321916,687,687,687,687,0
20250325,173100,139321916,687,687,687,687,0
20250325,173000,139321916,687,687,687,687,0
20250325,172900,139321916,687,687,687,687,0
20250325,172800,139321916,687,687,687,687,0
20250325,172700,139321916,687,687,687,687,0
20250325,172600,139321916,687,687,687,687,0
20250325,172500,139321916,687,687,687,687,0
20250325,172400,139321916,687,687,687,687,0
20250325,172300,139321916,687,687,687,687,1750
20250325,172200,139321916,687,687,687,687,0
20250325,172100,139321916,687,687,687,687,0
20250325,172000,139321916,687,687,687,687,0
20250325,171900,139321916,687,687,687,687,0
20250325,171800,139321916,687,687,687,687,0
20250325,171700,139321916,687,687,687,687,0
20250325,171600,139321916,687,687,687,687,0
20250325,171500,139321916,687,687,687,687,0
20250325,171400,139321916,687,687,687,687,0
20250325,171300,139321916,687,687,687,687,0
20250325,171200,139321916,687,687,687,687,0
20250325,171100,139321916,687,687,687,687,0
20250325,171000,139321916,687,687,687,687,0
20250325,170900,139321916,687,687,687,687,0
20250325,170800,139321916,687,687,687,687,0
20250325,170700,139321916,687,687,687,687,0
20250325,170600,139321916,687,687,687,687,0
20250325,170500,139321916,687,687,687,687,0
20250325,170400,139321916,687,687,687,687,0
20250325,170300,139321916,687,687,687,687,0
20250325,170200,139321916,687,687,687,687,0
20250325,170100,139321916,687,687,687,687,0
20250325,170000,139321916,687,687,687,687,0
20250325,165900,139321916,687,687,687,687,0
20250325,165800,139321916,687,687,687,687,0
20250325,165700,139321916,687,687,687,687,0
20250325,165600,139321916,687,687,687,687,0
20250325,165500,139321916,687,687,687,687,0
20250325,165400,139321916,687,687,687,687,0
20250325,165300,139321916,687,687,687,687,1750
20250325,165200,139321916,687,687,687,687,0
20250325,165100,139321916,687,687,687,687,0
20250325,165000,139321916,687,687,687,687,0
20250325,164900,139321916,687,687,687,687,0
20250325,164800,139321916,687,687,687,687,0
20250325,164700,139321916,687,687,687,687,0
20250325,164600,139321916,687,687,687,687,0
20250325,164500,139321916,687,687,687,687,0
20250325,164400,139321916,687,687,687,687,0
20250325,164300,139321916,687,687,687,687,0
20250325,164200,139321916,687,687,687,687,0
20250325,164100,139321916,687,687,687,687,0
20250325,164000,139321916,687,687,687,687,0
20250325,163900,139321916,687,687,687,687,0
20250325,163800,139321916,687,687,687,687,0
20250325,163700,139321916,687,687,687,687,0
20250325,163600,139321916,687,687,687,687,0
20250325,163500,139321916,687,687,687,687,0
20250325,163400,139321916,687,687,687,687,0
20250325,163300,139321916,687,687,687,687,0
20250325,163200,139321916,687,687,687,687,0
20250325,163100,139321916,687,687,687,687,0
20250325,163000,139321916,687,687,687,687,0
20250325,162900,139321916,687,687,687,687,0
20250325,162800,139321916,687,687,687,687,0
20250325,162700,139321916,687,687,687,687,0
20250325,162600,139321916,687,687,687,687,0
20250325,162500,139321916,687,687,687,687,0
20250325,162400,139321916,687,687,687,687,0
20250325,162300,139321916,687,687,687,687,1750
20250325,162200,139321916,687,687,687,687,0
20250325,162100,139321916,687,687,687,687,0
20250325,162000,139321916,687,687,687,687,0
20250325,161900,139321916,687,687,687,687,0
20250325,161800,139321916,687,687,687,687,0
20250325,161700,139321916,687,687,687,687,0
20250325,161600,139321916,687,687,687,687,0
20250325,161500,139321916,687,687,687,687,0
20250325,161400,139321916,687,687,687,687,0
20250325,161300,139321916,687,687,687,687,0
20250325,161200,139321916,687,687,687,687,0
20250325,161100,139321916,687,687,687,687,0
20250325,161000,139321916,687,687,687,687,0
20250325,160900,139321916,687,687,687,687,0
20250325,160800,139321916,687,687,687,687,0
20250325,160700,139321916,687,687,687,687,0
20250325,160600,139321916,687,687,687,687,0
20250325,160500,139321916,687,687,687,687,0
20250325,160400,139321916,687,687,687,687,0
20250325,160300,139321916,687,687,687,687,0
20250325,160200,139321916,687,687,687,687,0
20250325,160100,139321916,687,687,687,687,0
20250325,160000,139321916,687,687,687,687,0
20250325,155900,139321916,687,687,687,687,0
20250325,155800,139321916,687,687,687,687,0
20250325,155700,139321916,687,687,687,687,0
20250325,155600,139321916,687,687,687,687,0
20250325,155500,139321916,687,687,687,687,0
20250325,155400,139321916,687,687,687,687,0
20250325,155300,139321916,687,687,687,687,1750
20250325,155200,139321916,687,687,687,687,0
20250325,155100,139321916,687,687,687,687,0
20250325,155000,139321916,687,687,687,687,0
20250325,154900,139321916,687,687,687,687,0
20250325,154800,139321916,687,687,687,687,0
20250325,154700,139321916,687,687,687,687,0
20250325,154600,139321916,687,687,687,687,0
20250325,154500,139321916,687,687,687,687,0
20250325,154400,139321916,687,687,687,687,0
20250325,154300,139321916,687,687,687,687,0
20250325,154200,139321916,687,687,687,687,0
20250325,154100,139321916,687,687,687,687,0
20250325,154000,139321916,687,687,687,687,0
20250325,153900,139321916,687,687,687,687,0
20250325,153800,139321916,687,687,687,687,0
20250325,153700,139321916,687,687,687,687,0
20250325,153600,139321916,687,687,687,687,0
20250325,153500,139321916,687,687,687,687,0
20250325,153400,139321916,687,687,687,687,0
20250325,153300,139321916,687,687,687,687,0
20250325,153200,139321916,687,687,687,687,0
20250325,153100,139321916,687,687,687,687,0
20250325,153000,139321916,687,687,687,687,1750
20250325,152900,138119666,686,686,686,686,0
20250325,152800,138119666,686,686,686,686,0
20250325,152700,138119666,686,686,686,686,0
20250325,152600,138119666,686,686,686,686,0
20250325,152500,138119666,686,686,686,686,0
20250325,152400,138119666,686,686,686,686,0
20250325,152300,138119666,686,686,686,686,0
20250325,152200,138119666,686,686,686,686,0
20250325,152100,138119666,686,686,686,686,0
20250325,152000,138119666,686,686,686,686,0
20250325,151900,138119666,686,686,686,686,10
20250325,151800,138112806,684,684,684,684,0
20250325,151700,138112806,684,684,684,684,0
20250325,151600,138112806,684,684,684,684,0
20250325,151500,138112806,684,684,684,684,1
20250325,151400,138112122,687,687,687,687,1
20250325,151300,138111435,684,687,687,684,16
20250325,151200,138100456,688,688,688,688,10
20250325,151100,138093576,683,683,683,683,1249
20250325,151000,137240509,683,683,683,683,0
20250325,150900,137240509,683,683,683,683,0
20250325,150800,137240509,683,686,686,683,1200
20250325,150700,136419527,686,686,686,686,47
20250325,150600,136387285,687,687,688,687,1211
20250325,150500,135555327,686,686,686,686,0
20250325,150400,135555327,686,687,687,686,11
20250325,150300,135547780,686,686,686,686,0
20250325,150200,135547780,686,686,686,686,0
20250325,150100,135547780,686,686,686,686,0
20250325,150000,135547780,686,686,686,686,0
20250325,145900,135547780,686,686,686,686,0
20250325,145800,135547780,686,686,686,686,100
20250325,145700,135479180,687,687,687,687,0
20250325,145600,135479180,687,687,687,687,1
20250325,145500,135478493,686,686,686,686,0
20250325,145400,135478493,686,686,686,686,0
20250325,145300,135478493,686,687,687,686,11
20250325,145200,135470937,686,686,686,686,1
20250325,145100,135470251,687,687,687,687,10
20250325,145000,135463381,686,686,686,686,0
20250325,144900,135463381,686,687,687,686,320
20250325,144800,135243860,686,686,686,686,0
20250325,144700,135243860,686,686,686,686,0
20250325,144600,135243860,686,686,686,686,158
20250325,144500,135135472,687,687,687,687,0
20250325,144400,135135472,687,687,687,687,0
20250325,144300,135135472,687,687,687,687,0
20250325,144200,135135472,687,687,687,687,0
20250325,144100,135135472,687,687,687,687,15
20250325,144000,135125167,684,684,684,684,0
20250325,143900,135125167,684,684,684,684,0
20250325,143800,135125167,684,684,684,684,0
20250325,143700,135125167,684,684,684,684,100
20250325,143600,135056767,683,683,683,683,0
20250325,143500,135056767,683,683,683,683,0
20250325,143400,135056767,683,683,683,683,0
20250325,143300,135056767,683,683,683,683,0
20250325,143200,135056767,683,686,686,683,10000
20250325,143100,128212434,686,686,686,686,1
20250325,143000,128211748,687,686,687,686,406
20250325,142900,127933226,686,686,686,686,0
20250325,142800,127933226,686,686,686,686,0
20250325,142700,127933226,686,686,686,686,0
20250325,142600,127933226,686,688,688,686,101
20250325,142500,127863740,688,688,688,688,0
20250325,142400,127863740,688,688,688,688,481
20250325,142300,127532812,686,686,686,686,145
20250325,142200,127433342,685,685,685,685,0
20250325,142100,127433342,685,683,685,683,4384
20250325,142000,124434606,683,683,683,683,643
20250325,141900,123995437,683,683,683,683,0
20250325,141800,123995437,683,684,684,683,5
20250325,141700,123992018,684,683,684,683,2
20250325,141600,123990651,684,684,684,684,0
20250325,141500,123990651,684,684,684,684,2158
20250325,141400,122514579,683,683,683,683,3274
20250325,141300,120278437,681,681,681,681,230
20250325,141200,120121807,681,683,683,681,2588
20250325,141100,118354205,681,683,683,681,732
20250325,141000,117854251,681,681,681,681,0
20250325,140900,117854251,681,681,681,681,0
20250325,140800,117854251,681,681,681,681,0
20250325,140700,117854251,681,681,681,681,0
20250325,140600,117854251,681,682,682,681,231
20250325,140500,117696710,680,680,680,680,0
20250325,140400,117696710,680,680,680,680,0
20250325,140300,117696710,680,681,681,680,7
20250325,140200,117691944,680,680,680,680,4466
20250325,140100,114655064,679,679,679,679,0
20250325,140000,114655064,679,680,680,679,30
20250325,135900,114634665,679,679,679,679,0
20250325,135800,114634665,679,679,679,679,1
20250325,135700,114633986,680,682,682,680,8723
20250325,135600,108699432,682,682,682,682,1
20250325,135500,108698750,683,683,683,683,653
20250325,135400,108252751,684,684,684,684,126
20250325,135300,108166567,684,684,684,684,0
20250325,135200,108166567,684,684,684,684,10
20250325,135100,108159727,683,683,683,683,0
20250325,135000,108159727,683,683,683,683,1000
20250325,134900,107476727,683,682,683,681,380
20250325,134800,107217944,681,681,681,681,0
20250325,134700,107217944,681,681,681,681,150
20250325,134600,107115794,681,681,681,681,0
20250325,134500,107115794,681,681,681,681,0
20250325,134400,107115794,681,681,681,681,0
20250325,134300,107115794,681,681,681,681,0
20250325,134200,107115794,681,681,681,681,1
20250325,134100,107115113,681,681,681,681,4480
20250325,134000,104064233,681,681,681,681,1610
20250325,133900,102967823,682,684,684,682,5006
20250325,133800,99551769,685,687,687,685,9434
20250325,133700,93089137,687,687,687,687,0
20250325,133600,93089137,687,687,687,687,0
20250325,133500,93089137,687,687,687,687,0
20250325,133400,93089137,687,687,687,687,0
20250325,133300,93089137,687,687,687,687,0
20250325,133200,93089137,687,687,687,687,1
20250325,133100,93088450,687,687,687,687,0
20250325,133000,93088450,687,687,687,687,0
20250325,132900,93088450,687,687,687,687,0
20250325,132800,93088450,687,688,688,687,1000
20250325,132700,92401299,690,690,690,690,80
20250325,132600,92346099,687,687,687,687,0
20250325,132500,92346099,687,687,687,687,0
20250325,132400,92346099,687,689,690,687,1001
20250325,132300,91655547,690,690,690,690,0
20250325,132200,91655547,690,690,690,690,0
20250325,132100,91655547,690,690,690,690,0
20250325,132000,91655547,690,689,690,689,10
20250325,131900,91648649,687,687,687,687,0
20250325,131800,91648649,687,687,687,687,1
20250325,131700,91647962,689,689,689,689,0
20250325,131600,91647962,689,690,690,689,265
20250325,131500,91465113,692,692,692,692,0
20250325,131400,91465113,692,691,692,691,1007
20250325,131300,90769269,690,690,690,690,0
20250325,131200,90769269,690,690,690,690,0
20250325,131100,90769269,690,690,690,690,0
20250325,131000,90769269,690,690,690,690,0
20250325,130900,90769269,690,690,690,690,1
20250325,130800,90768579,697,696,697,696,999
20250325,130700,90072577,690,690,690,690,1
20250325,130600,90071887,697,687,697,687,15000
20250325,130500,79659303,687,687,687,687,0
20250325,130400,79659303,687,687,687,687,1
20250325,130300,79658616,687,687,687,687,0
20250325,130200,79658616,687,687,687,687,0
20250325,130100,79658616,687,687,687,687,1
20250325,130000,79657929,686,686,686,686,0
20250325,125900,79657929,686,686,686,686,0
20250325,125800,79657929,686,686,686,686,0
20250325,125700,79657929,686,686,686,686,1
20250325,125600,79657243,687,687,687,687,0
20250325,125500,79657243,687,687,687,687,0
20250325,125400,79657243,687,687,687,687,16
20250325,125300,79646251,686,686,686,686,0
20250325,125200,79646251,686,686,686,686,0
20250325,125100,79646251,686,686,686,686,0
20250325,125000,79646251,686,686,686,686,0
20250325,124900,79646251,686,686,686,686,0
20250325,124800,79646251,686,686,686,686,0
20250325,124700,79646251,686,685,686,685,10660
20250325,124600,72343072,683,683,683,683,0
20250325,124500,72343072,683,683,683,683,0
20250325,124400,72343072,683,683,683,683,0
20250325,124300,72343072,683,683,683,683,0
20250325,124200,72343072,683,683,683,683,0
20250325,124100,72343072,683,683,683,683,1
20250325,124000,72342389,684,684,684,684,9000
20250325,123900,66186389,684,684,684,684,0
20250325,123800,66186389,684,684,684,684,0
20250325,123700,66186389,684,684,684,684,0
20250325,123600,66186389,684,684,684,684,0
20250325,123500,66186389,684,684,684,684,0
20250325,123400,66186389,684,684,684,684,0
20250325,123300,66186389,684,684,684,684,0
20250325,123200,66186389,684,684,684,684,0
20250325,123100,66186389,684,684,684,684,0
20250325,123000,66186389,684,684,684,684,0
20250325,122900,66186389,684,684,684,684,0
20250325,122800,66186389,684,684,684,684,756
20250325,122700,65669285,684,685,685,684,12
20250325,122600,65661076,684,684,684,684,0
20250325,122500,65661076,684,684,684,684,0
20250325,122400,65661076,684,684,684,684,0
20250325,122300,65661076,684,684,684,684,0
20250325,122200,65661076,684,684,684,684,0
20250325,122100,65661076,684,684,684,684,400
20250325,122000,65387476,685,685,685,685,0
20250325,121900,65387476,685,685,685,685,0
20250325,121800,65387476,685,685,685,685,0
20250325,121700,65387476,685,685,685,685,0
20250325,121600,65387476,685,685,685,685,0
20250325,121500,65387476,685,685,685,685,2
20250325,121400,65386106,684,684,684,684,1
20250325,121300,65385422,685,684,685,684,2
20250325,121200,65384053,683,683,683,683,0
20250325,121100,65384053,683,683,683,683,0
20250325,121000,65384053,683,684,684,683,4921
20250325,120900,62021686,684,685,685,684,654
20250325,120800,61573728,685,685,685,685,1
20250325,120700,61573043,686,686,686,686,1
20250325,120600,61572357,685,685,685,685,0
20250325,120500,61572357,685,685,685,685,0
20250325,120400,61572357,685,685,685,685,0
20250325,120300,61572357,685,685,685,685,15
20250325,120200,61562082,685,685,685,685,0
20250325,120100,61562082,685,685,685,685,0
20250325,120000,61562082,685,685,685,685,0
20250325,115900,61562082,685,685,685,685,0
20250325,115800,61562082,685,685,685,685,0
20250325,115700,61562082,685,685,685,685,0
20250325,115600,61562082,685,685,685,685,0
20250325,115500,61562082,685,685,685,685,200
20250325,115400,61425082,685,685,685,685,167
20250325,115300,61310687,685,685,685,685,0
20250325,115200,61310687,685,685,685,685,300
20250325,115100,61105187,684,684,684,684,0
20250325,115000,61105187,684,684,684,684,0
20250325,114900,61105187,684,684,684,684,1151
20250325,114800,60317903,683,683,683,683,0
20250325,114700,60317903,683,683,683,683,1
20250325,114600,60317220,685,685,685,685,0
20250325,114500,60317220,685,685,685,685,0
20250325,114400,60317220,685,685,685,685,0
20250325,114300,60317220,685,685,685,685,0
20250325,114200,60317220,685,685,685,685,0
20250325,114100,60317220,685,685,685,683,2221
20250325,114000,58795837,682,683,683,682,30
20250325,113900,58775364,682,682,682,682,0
20250325,113800,58775364,682,682,682,682,0
20250325,113700,58775364,682,682,682,682,1
20250325,113600,58774682,683,683,683,683,1324
20250325,113500,57870390,683,683,683,683,0
20250325,113400,57870390,683,683,683,683,183
20250325,113300,57745401,683,683,683,683,0
20250325,113200,57745401,683,684,684,683,6261
20250325,113100,53466066,684,684,684,684,0
20250325,113000,53466066,684,684,684,684,2312
20250325,112900,51884658,685,685,685,685,121
20250325,112800,51801773,685,685,685,685,0
20250325,112700,51801773,685,685,685,685,511
20250325,112600,51451738,685,685,685,685,0
20250325,112500,51451738,685,685,685,685,0
20250325,112400,51451738,685,685,685,685,0
20250325,112300,51451738,685,685,685,685,0
20250325,112200,51451738,685,685,685,685,150
20250325,112100,51348988,686,686,686,686,0
20250325,112000,51348988,686,686,686,686,0
20250325,111900,51348988,686,686,686,686,0
20250325,111800,51348988,686,686,686,686,100
20250325,111700,51280388,686,686,686,686,0
20250325,111600,51280388,686,686,686,686,0
20250325,111500,51280388,686,686,686,686,0
20250325,111400,51280388,686,686,686,686,0
20250325,111300,51280388,686,686,686,686,0
20250325,111200,51280388,686,686,686,686,0
20250325,111100,51280388,686,686,686,686,2915
20250325,111000,49280698,685,685,685,685,0
20250325,110900,49280698,685,685,685,685,0
20250325,110800,49280698,685,685,685,685,0
20250325,110700,49280698,685,685,685,685,0
20250325,110600,49280698,685,685,685,685,145
20250325,110500,49181373,685,684,685,684,354
20250325,110400,48939019,684,684,684,684,0
20250325,110300,48939019,684,684,684,684,0
20250325,110200,48939019,684,684,684,684,136
20250325,110100,48845995,685,684,685,684,1860
20250325,110000,47572371,683,683,683,683,1
20250325,105900,47571688,684,684,684,684,0
20250325,105800,47571688,684,685,685,684,2400
20250325,105700,45928593,685,685,685,685,0
20250325,105600,45928593,685,685,685,685,0
20250325,105500,45928593,685,685,685,685,0
20250325,105400,45928593,685,685,685,685,0
20250325,105300,45928593,685,685,685,685,0
20250325,105200,45928593,685,685,685,685,0
20250325,105100,45928593,685,685,685,685,0
20250325,105000,45928593,685,685,685,685,0
20250325,104900,45928593,685,685,685,685,0
20250325,104800,45928593,685,685,685,685,0
20250325,104700,45928593,685,685,685,685,0
20250325,104600,45928593,685,686,686,685,2
20250325,104500,45927222,685,685,685,685,0
20250325,104400,45927222,685,685,685,685,1
20250325,104300,45926537,686,686,686,686,0
20250325,104200,45926537,686,686,686,686,0
20250325,104100,45926537,686,686,686,686,1
20250325,104000,45925851,685,685,685,685,0
20250325,103900,45925851,685,686,686,685,3987
20250325,103800,43194341,686,686,686,686,1
20250325,103700,43193655,685,685,685,685,0
20250325,103600,43193655,685,685,685,685,0
20250325,103500,43193655,685,685,685,685,0
20250325,103400,43193655,685,685,685,685,0
20250325,103300,43193655,685,685,685,685,0
20250325,103200,43193655,685,685,685,685,1
20250325,103100,43192970,686,686,686,686,0
20250325,103000,43192970,686,686,686,686,0
20250325,102900,43192970,686,686,686,686,10
20250325,102800,43186110,686,686,686,686,118
20250325,102700,43105162,686,686,686,686,0
20250325,102600,43105162,686,686,686,686,0
20250325,102500,43105162,686,686,686,686,4
20250325,102400,43102418,685,685,685,685,0
20250325,102300,43102418,685,685,685,685,0
20250325,102200,43102418,685,685,685,685,2944
20250325,102100,41085778,686,686,686,686,2148
20250325,102000,39612250,687,687,687,687,5
20250325,101900,39608815,687,687,687,687,1
20250325,101800,39608128,687,687,687,687,0
20250325,101700,39608128,687,687,687,687,0
20250325,101600,39608128,687,687,687,687,0
20250325,101500,39608128,687,687,687,687,0
20250325,101400,39608128,687,687,687,687,0
20250325,101300,39608128,687,687,687,687,0
20250325,101200,39608128,687,687,687,687,0
20250325,101100,39608128,687,687,687,687,0
20250325,101000,39608128,687,687,687,687,0
20250325,100900,39608128,687,687,687,686,44
20250325,100800,39577913,685,685,685,685,0
20250325,100700,39577913,685,685,685,685,0
20250325,100600,39577913,685,685,685,685,0
20250325,100500,39577913,685,685,685,685,1
20250325,100400,39577228,685,685,685,685,0
20250325,100300,39577228,685,685,685,685,0
20250325,100200,39577228,685,686,686,685,3501
20250325,100100,37178695,686,686,686,686,0
20250325,100000,37178695,686,686,686,686,0
20250325,095900,37178695,686,686,686,686,0
20250325,095800,37178695,686,688,688,686,1852
20250325,095700,35907707,688,688,688,688,1038
20250325,095600,35193563,688,688,688,688,0
20250325,095500,35193563,688,688,688,688,0
20250325,095400,35193563,688,688,688,688,0
20250325,095300,35193563,688,688,688,688,40
20250325,095200,35166043,688,688,688,688,0
20250325,095100,35166043,688,688,688,688,0
20250325,095000,35166043,688,688,688,688,1000
20250325,094900,34478043,688,688,688,688,7
20250325,094800,34473227,689,689,689,689,0
20250325,094700,34473227,689,689,689,689,75
20250325,094600,34421552,689,689,689,689,1
20250325,094500,34420863,689,688,689,688,10
20250325,094400,34413982,689,689,689,689,2
20250325,094300,34412604,688,688,688,688,100
20250325,094200,34343804,688,688,688,688,87
20250325,094100,34283948,688,690,690,688,500
20250325,094000,33939748,691,691,691,691,0
20250325,093900,33939748,691,691,691,691,0
20250325,093800,33939748,691,691,691,691,0
20250325,093700,33939748,691,685,691,685,2
20250325,093600,33938372,691,691,691,691,1001
20250325,093500,33246681,685,685,685,685,0
20250325,093400,33246681,685,685,685,685,0
20250325,093300,33246681,685,685,685,685,1501
20250325,093200,32218496,686,691,691,686,3738
20250325,093100,29650808,689,690,690,689,2386
20250325,093000,28005558,690,690,690,690,1
20250325,092900,28004868,692,692,692,692,88
20250325,092800,27943972,689,690,692,689,801
20250325,092700,27391454,690,690,690,690,0
20250325,092600,27391454,690,691,691,690,2
20250325,092500,27390073,691,691,691,691,0
20250325,092400,27390073,691,691,691,691,0
20250325,092300,27390073,691,691,691,691,2000
20250325,092200,26008073,691,690,691,690,996
20250325,092100,25320139,691,693,693,690,6404
20250325,092000,20886532,693,695,695,693,5634
20250325,091900,16977252,698,698,698,698,1
20250325,091800,16976554,695,695,695,695,0
20250325,091700,16976554,695,695,695,695,0
20250325,091600,16976554,695,695,695,695,0
20250325,091500,16976554,695,697,697,695,2191
20250325,091400,15450371,697,697,697,697,0
20250325,091300,15450371,697,697,697,697,256
20250325,091200,15271939,696,696,696,696,0
20250325,091100,15271939,696,696,696,696,0
20250325,091000,15271939,696,696,696,696,104
20250325,090900,15199555,696,696,696,696,109
20250325,090800,15123691,695,695,695,695,112
20250325,090700,15045851,692,694,694,692,1000
20250325,090600,14353673,696,696,696,696,32
20250325,090500,14331401,696,693,696,693,2223
20250325,090400,12787895,693,693,693,693,1
20250325,090300,12787202,693,693,693,693,1
20250325,090200,12786509,692,691,692,691,11470
20250325,090100,4858469,692,692,692,692,0
20250325,090000,4858469,692,687,692,687,7072
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 192300 139321916 687 687 687 687 1750
3 20250325 192200 139321916 687 687 687 687 0
4 20250325 192100 139321916 687 687 687 687 0
5 20250325 192000 139321916 687 687 687 687 0
6 20250325 191900 139321916 687 687 687 687 0
7 20250325 191800 139321916 687 687 687 687 0
8 20250325 191700 139321916 687 687 687 687 0
9 20250325 191600 139321916 687 687 687 687 0
10 20250325 191500 139321916 687 687 687 687 0
11 20250325 191400 139321916 687 687 687 687 0
12 20250325 191300 139321916 687 687 687 687 0
13 20250325 191200 139321916 687 687 687 687 0
14 20250325 191100 139321916 687 687 687 687 0
15 20250325 191000 139321916 687 687 687 687 0
16 20250325 190900 139321916 687 687 687 687 0
17 20250325 190800 139321916 687 687 687 687 0
18 20250325 190700 139321916 687 687 687 687 0
19 20250325 190600 139321916 687 687 687 687 0
20 20250325 190500 139321916 687 687 687 687 0
21 20250325 190400 139321916 687 687 687 687 0
22 20250325 190300 139321916 687 687 687 687 0
23 20250325 190200 139321916 687 687 687 687 0
24 20250325 190100 139321916 687 687 687 687 0
25 20250325 190000 139321916 687 687 687 687 0
26 20250325 185900 139321916 687 687 687 687 0
27 20250325 185800 139321916 687 687 687 687 0
28 20250325 185700 139321916 687 687 687 687 0
29 20250325 185600 139321916 687 687 687 687 0
30 20250325 185500 139321916 687 687 687 687 0
31 20250325 185400 139321916 687 687 687 687 0
32 20250325 185300 139321916 687 687 687 687 1750
33 20250325 185200 139321916 687 687 687 687 0
34 20250325 185100 139321916 687 687 687 687 0
35 20250325 185000 139321916 687 687 687 687 0
36 20250325 184900 139321916 687 687 687 687 0
37 20250325 184800 139321916 687 687 687 687 0
38 20250325 184700 139321916 687 687 687 687 0
39 20250325 184600 139321916 687 687 687 687 0
40 20250325 184500 139321916 687 687 687 687 0
41 20250325 184400 139321916 687 687 687 687 0
42 20250325 184300 139321916 687 687 687 687 0
43 20250325 184200 139321916 687 687 687 687 0
44 20250325 184100 139321916 687 687 687 687 0
45 20250325 184000 139321916 687 687 687 687 0
46 20250325 183900 139321916 687 687 687 687 0
47 20250325 183800 139321916 687 687 687 687 0
48 20250325 183700 139321916 687 687 687 687 0
49 20250325 183600 139321916 687 687 687 687 0
50 20250325 183500 139321916 687 687 687 687 0
51 20250325 183400 139321916 687 687 687 687 0
52 20250325 183300 139321916 687 687 687 687 0
53 20250325 183200 139321916 687 687 687 687 0
54 20250325 183100 139321916 687 687 687 687 0
55 20250325 183000 139321916 687 687 687 687 0
56 20250325 182900 139321916 687 687 687 687 0
57 20250325 182800 139321916 687 687 687 687 0
58 20250325 182700 139321916 687 687 687 687 0
59 20250325 182600 139321916 687 687 687 687 0
60 20250325 182500 139321916 687 687 687 687 0
61 20250325 182400 139321916 687 687 687 687 0
62 20250325 182300 139321916 687 687 687 687 1750
63 20250325 182200 139321916 687 687 687 687 0
64 20250325 182100 139321916 687 687 687 687 0
65 20250325 182000 139321916 687 687 687 687 0
66 20250325 181900 139321916 687 687 687 687 0
67 20250325 181800 139321916 687 687 687 687 0
68 20250325 181700 139321916 687 687 687 687 0
69 20250325 181600 139321916 687 687 687 687 0
70 20250325 181500 139321916 687 687 687 687 0
71 20250325 181400 139321916 687 687 687 687 0
72 20250325 181300 139321916 687 687 687 687 0
73 20250325 181200 139321916 687 687 687 687 0
74 20250325 181100 139321916 687 687 687 687 0
75 20250325 181000 139321916 687 687 687 687 0
76 20250325 180900 139321916 687 687 687 687 0
77 20250325 180800 139321916 687 687 687 687 0
78 20250325 180700 139321916 687 687 687 687 0
79 20250325 180600 139321916 687 687 687 687 0
80 20250325 180500 139321916 687 687 687 687 0
81 20250325 180400 139321916 687 687 687 687 0
82 20250325 180300 139321916 687 687 687 687 0
83 20250325 180200 139321916 687 687 687 687 0
84 20250325 180100 139321916 687 687 687 687 0
85 20250325 180000 139321916 687 687 687 687 0
86 20250325 175900 139321916 687 687 687 687 0
87 20250325 175800 139321916 687 687 687 687 0
88 20250325 175700 139321916 687 687 687 687 0
89 20250325 175600 139321916 687 687 687 687 0
90 20250325 175500 139321916 687 687 687 687 0
91 20250325 175400 139321916 687 687 687 687 0
92 20250325 175300 139321916 687 687 687 687 1750
93 20250325 175200 139321916 687 687 687 687 0
94 20250325 175100 139321916 687 687 687 687 0
95 20250325 175000 139321916 687 687 687 687 0
96 20250325 174900 139321916 687 687 687 687 0
97 20250325 174800 139321916 687 687 687 687 0
98 20250325 174700 139321916 687 687 687 687 0
99 20250325 174600 139321916 687 687 687 687 0
100 20250325 174500 139321916 687 687 687 687 0
101 20250325 174400 139321916 687 687 687 687 0
102 20250325 174300 139321916 687 687 687 687 0
103 20250325 174200 139321916 687 687 687 687 0
104 20250325 174100 139321916 687 687 687 687 0
105 20250325 174000 139321916 687 687 687 687 0
106 20250325 173900 139321916 687 687 687 687 0
107 20250325 173800 139321916 687 687 687 687 0
108 20250325 173700 139321916 687 687 687 687 0
109 20250325 173600 139321916 687 687 687 687 0
110 20250325 173500 139321916 687 687 687 687 0
111 20250325 173400 139321916 687 687 687 687 0
112 20250325 173300 139321916 687 687 687 687 0
113 20250325 173200 139321916 687 687 687 687 0
114 20250325 173100 139321916 687 687 687 687 0
115 20250325 173000 139321916 687 687 687 687 0
116 20250325 172900 139321916 687 687 687 687 0
117 20250325 172800 139321916 687 687 687 687 0
118 20250325 172700 139321916 687 687 687 687 0
119 20250325 172600 139321916 687 687 687 687 0
120 20250325 172500 139321916 687 687 687 687 0
121 20250325 172400 139321916 687 687 687 687 0
122 20250325 172300 139321916 687 687 687 687 1750
123 20250325 172200 139321916 687 687 687 687 0
124 20250325 172100 139321916 687 687 687 687 0
125 20250325 172000 139321916 687 687 687 687 0
126 20250325 171900 139321916 687 687 687 687 0
127 20250325 171800 139321916 687 687 687 687 0
128 20250325 171700 139321916 687 687 687 687 0
129 20250325 171600 139321916 687 687 687 687 0
130 20250325 171500 139321916 687 687 687 687 0
131 20250325 171400 139321916 687 687 687 687 0
132 20250325 171300 139321916 687 687 687 687 0
133 20250325 171200 139321916 687 687 687 687 0
134 20250325 171100 139321916 687 687 687 687 0
135 20250325 171000 139321916 687 687 687 687 0
136 20250325 170900 139321916 687 687 687 687 0
137 20250325 170800 139321916 687 687 687 687 0
138 20250325 170700 139321916 687 687 687 687 0
139 20250325 170600 139321916 687 687 687 687 0
140 20250325 170500 139321916 687 687 687 687 0
141 20250325 170400 139321916 687 687 687 687 0
142 20250325 170300 139321916 687 687 687 687 0
143 20250325 170200 139321916 687 687 687 687 0
144 20250325 170100 139321916 687 687 687 687 0
145 20250325 170000 139321916 687 687 687 687 0
146 20250325 165900 139321916 687 687 687 687 0
147 20250325 165800 139321916 687 687 687 687 0
148 20250325 165700 139321916 687 687 687 687 0
149 20250325 165600 139321916 687 687 687 687 0
150 20250325 165500 139321916 687 687 687 687 0
151 20250325 165400 139321916 687 687 687 687 0
152 20250325 165300 139321916 687 687 687 687 1750
153 20250325 165200 139321916 687 687 687 687 0
154 20250325 165100 139321916 687 687 687 687 0
155 20250325 165000 139321916 687 687 687 687 0
156 20250325 164900 139321916 687 687 687 687 0
157 20250325 164800 139321916 687 687 687 687 0
158 20250325 164700 139321916 687 687 687 687 0
159 20250325 164600 139321916 687 687 687 687 0
160 20250325 164500 139321916 687 687 687 687 0
161 20250325 164400 139321916 687 687 687 687 0
162 20250325 164300 139321916 687 687 687 687 0
163 20250325 164200 139321916 687 687 687 687 0
164 20250325 164100 139321916 687 687 687 687 0
165 20250325 164000 139321916 687 687 687 687 0
166 20250325 163900 139321916 687 687 687 687 0
167 20250325 163800 139321916 687 687 687 687 0
168 20250325 163700 139321916 687 687 687 687 0
169 20250325 163600 139321916 687 687 687 687 0
170 20250325 163500 139321916 687 687 687 687 0
171 20250325 163400 139321916 687 687 687 687 0
172 20250325 163300 139321916 687 687 687 687 0
173 20250325 163200 139321916 687 687 687 687 0
174 20250325 163100 139321916 687 687 687 687 0
175 20250325 163000 139321916 687 687 687 687 0
176 20250325 162900 139321916 687 687 687 687 0
177 20250325 162800 139321916 687 687 687 687 0
178 20250325 162700 139321916 687 687 687 687 0
179 20250325 162600 139321916 687 687 687 687 0
180 20250325 162500 139321916 687 687 687 687 0
181 20250325 162400 139321916 687 687 687 687 0
182 20250325 162300 139321916 687 687 687 687 1750
183 20250325 162200 139321916 687 687 687 687 0
184 20250325 162100 139321916 687 687 687 687 0
185 20250325 162000 139321916 687 687 687 687 0
186 20250325 161900 139321916 687 687 687 687 0
187 20250325 161800 139321916 687 687 687 687 0
188 20250325 161700 139321916 687 687 687 687 0
189 20250325 161600 139321916 687 687 687 687 0
190 20250325 161500 139321916 687 687 687 687 0
191 20250325 161400 139321916 687 687 687 687 0
192 20250325 161300 139321916 687 687 687 687 0
193 20250325 161200 139321916 687 687 687 687 0
194 20250325 161100 139321916 687 687 687 687 0
195 20250325 161000 139321916 687 687 687 687 0
196 20250325 160900 139321916 687 687 687 687 0
197 20250325 160800 139321916 687 687 687 687 0
198 20250325 160700 139321916 687 687 687 687 0
199 20250325 160600 139321916 687 687 687 687 0
200 20250325 160500 139321916 687 687 687 687 0
201 20250325 160400 139321916 687 687 687 687 0
202 20250325 160300 139321916 687 687 687 687 0
203 20250325 160200 139321916 687 687 687 687 0
204 20250325 160100 139321916 687 687 687 687 0
205 20250325 160000 139321916 687 687 687 687 0
206 20250325 155900 139321916 687 687 687 687 0
207 20250325 155800 139321916 687 687 687 687 0
208 20250325 155700 139321916 687 687 687 687 0
209 20250325 155600 139321916 687 687 687 687 0
210 20250325 155500 139321916 687 687 687 687 0
211 20250325 155400 139321916 687 687 687 687 0
212 20250325 155300 139321916 687 687 687 687 1750
213 20250325 155200 139321916 687 687 687 687 0
214 20250325 155100 139321916 687 687 687 687 0
215 20250325 155000 139321916 687 687 687 687 0
216 20250325 154900 139321916 687 687 687 687 0
217 20250325 154800 139321916 687 687 687 687 0
218 20250325 154700 139321916 687 687 687 687 0
219 20250325 154600 139321916 687 687 687 687 0
220 20250325 154500 139321916 687 687 687 687 0
221 20250325 154400 139321916 687 687 687 687 0
222 20250325 154300 139321916 687 687 687 687 0
223 20250325 154200 139321916 687 687 687 687 0
224 20250325 154100 139321916 687 687 687 687 0
225 20250325 154000 139321916 687 687 687 687 0
226 20250325 153900 139321916 687 687 687 687 0
227 20250325 153800 139321916 687 687 687 687 0
228 20250325 153700 139321916 687 687 687 687 0
229 20250325 153600 139321916 687 687 687 687 0
230 20250325 153500 139321916 687 687 687 687 0
231 20250325 153400 139321916 687 687 687 687 0
232 20250325 153300 139321916 687 687 687 687 0
233 20250325 153200 139321916 687 687 687 687 0
234 20250325 153100 139321916 687 687 687 687 0
235 20250325 153000 139321916 687 687 687 687 1750
236 20250325 152900 138119666 686 686 686 686 0
237 20250325 152800 138119666 686 686 686 686 0
238 20250325 152700 138119666 686 686 686 686 0
239 20250325 152600 138119666 686 686 686 686 0
240 20250325 152500 138119666 686 686 686 686 0
241 20250325 152400 138119666 686 686 686 686 0
242 20250325 152300 138119666 686 686 686 686 0
243 20250325 152200 138119666 686 686 686 686 0
244 20250325 152100 138119666 686 686 686 686 0
245 20250325 152000 138119666 686 686 686 686 0
246 20250325 151900 138119666 686 686 686 686 10
247 20250325 151800 138112806 684 684 684 684 0
248 20250325 151700 138112806 684 684 684 684 0
249 20250325 151600 138112806 684 684 684 684 0
250 20250325 151500 138112806 684 684 684 684 1
251 20250325 151400 138112122 687 687 687 687 1
252 20250325 151300 138111435 684 687 687 684 16
253 20250325 151200 138100456 688 688 688 688 10
254 20250325 151100 138093576 683 683 683 683 1249
255 20250325 151000 137240509 683 683 683 683 0
256 20250325 150900 137240509 683 683 683 683 0
257 20250325 150800 137240509 683 686 686 683 1200
258 20250325 150700 136419527 686 686 686 686 47
259 20250325 150600 136387285 687 687 688 687 1211
260 20250325 150500 135555327 686 686 686 686 0
261 20250325 150400 135555327 686 687 687 686 11
262 20250325 150300 135547780 686 686 686 686 0
263 20250325 150200 135547780 686 686 686 686 0
264 20250325 150100 135547780 686 686 686 686 0
265 20250325 150000 135547780 686 686 686 686 0
266 20250325 145900 135547780 686 686 686 686 0
267 20250325 145800 135547780 686 686 686 686 100
268 20250325 145700 135479180 687 687 687 687 0
269 20250325 145600 135479180 687 687 687 687 1
270 20250325 145500 135478493 686 686 686 686 0
271 20250325 145400 135478493 686 686 686 686 0
272 20250325 145300 135478493 686 687 687 686 11
273 20250325 145200 135470937 686 686 686 686 1
274 20250325 145100 135470251 687 687 687 687 10
275 20250325 145000 135463381 686 686 686 686 0
276 20250325 144900 135463381 686 687 687 686 320
277 20250325 144800 135243860 686 686 686 686 0
278 20250325 144700 135243860 686 686 686 686 0
279 20250325 144600 135243860 686 686 686 686 158
280 20250325 144500 135135472 687 687 687 687 0
281 20250325 144400 135135472 687 687 687 687 0
282 20250325 144300 135135472 687 687 687 687 0
283 20250325 144200 135135472 687 687 687 687 0
284 20250325 144100 135135472 687 687 687 687 15
285 20250325 144000 135125167 684 684 684 684 0
286 20250325 143900 135125167 684 684 684 684 0
287 20250325 143800 135125167 684 684 684 684 0
288 20250325 143700 135125167 684 684 684 684 100
289 20250325 143600 135056767 683 683 683 683 0
290 20250325 143500 135056767 683 683 683 683 0
291 20250325 143400 135056767 683 683 683 683 0
292 20250325 143300 135056767 683 683 683 683 0
293 20250325 143200 135056767 683 686 686 683 10000
294 20250325 143100 128212434 686 686 686 686 1
295 20250325 143000 128211748 687 686 687 686 406
296 20250325 142900 127933226 686 686 686 686 0
297 20250325 142800 127933226 686 686 686 686 0
298 20250325 142700 127933226 686 686 686 686 0
299 20250325 142600 127933226 686 688 688 686 101
300 20250325 142500 127863740 688 688 688 688 0
301 20250325 142400 127863740 688 688 688 688 481
302 20250325 142300 127532812 686 686 686 686 145
303 20250325 142200 127433342 685 685 685 685 0
304 20250325 142100 127433342 685 683 685 683 4384
305 20250325 142000 124434606 683 683 683 683 643
306 20250325 141900 123995437 683 683 683 683 0
307 20250325 141800 123995437 683 684 684 683 5
308 20250325 141700 123992018 684 683 684 683 2
309 20250325 141600 123990651 684 684 684 684 0
310 20250325 141500 123990651 684 684 684 684 2158
311 20250325 141400 122514579 683 683 683 683 3274
312 20250325 141300 120278437 681 681 681 681 230
313 20250325 141200 120121807 681 683 683 681 2588
314 20250325 141100 118354205 681 683 683 681 732
315 20250325 141000 117854251 681 681 681 681 0
316 20250325 140900 117854251 681 681 681 681 0
317 20250325 140800 117854251 681 681 681 681 0
318 20250325 140700 117854251 681 681 681 681 0
319 20250325 140600 117854251 681 682 682 681 231
320 20250325 140500 117696710 680 680 680 680 0
321 20250325 140400 117696710 680 680 680 680 0
322 20250325 140300 117696710 680 681 681 680 7
323 20250325 140200 117691944 680 680 680 680 4466
324 20250325 140100 114655064 679 679 679 679 0
325 20250325 140000 114655064 679 680 680 679 30
326 20250325 135900 114634665 679 679 679 679 0
327 20250325 135800 114634665 679 679 679 679 1
328 20250325 135700 114633986 680 682 682 680 8723
329 20250325 135600 108699432 682 682 682 682 1
330 20250325 135500 108698750 683 683 683 683 653
331 20250325 135400 108252751 684 684 684 684 126
332 20250325 135300 108166567 684 684 684 684 0
333 20250325 135200 108166567 684 684 684 684 10
334 20250325 135100 108159727 683 683 683 683 0
335 20250325 135000 108159727 683 683 683 683 1000
336 20250325 134900 107476727 683 682 683 681 380
337 20250325 134800 107217944 681 681 681 681 0
338 20250325 134700 107217944 681 681 681 681 150
339 20250325 134600 107115794 681 681 681 681 0
340 20250325 134500 107115794 681 681 681 681 0
341 20250325 134400 107115794 681 681 681 681 0
342 20250325 134300 107115794 681 681 681 681 0
343 20250325 134200 107115794 681 681 681 681 1
344 20250325 134100 107115113 681 681 681 681 4480
345 20250325 134000 104064233 681 681 681 681 1610
346 20250325 133900 102967823 682 684 684 682 5006
347 20250325 133800 99551769 685 687 687 685 9434
348 20250325 133700 93089137 687 687 687 687 0
349 20250325 133600 93089137 687 687 687 687 0
350 20250325 133500 93089137 687 687 687 687 0
351 20250325 133400 93089137 687 687 687 687 0
352 20250325 133300 93089137 687 687 687 687 0
353 20250325 133200 93089137 687 687 687 687 1
354 20250325 133100 93088450 687 687 687 687 0
355 20250325 133000 93088450 687 687 687 687 0
356 20250325 132900 93088450 687 687 687 687 0
357 20250325 132800 93088450 687 688 688 687 1000
358 20250325 132700 92401299 690 690 690 690 80
359 20250325 132600 92346099 687 687 687 687 0
360 20250325 132500 92346099 687 687 687 687 0
361 20250325 132400 92346099 687 689 690 687 1001
362 20250325 132300 91655547 690 690 690 690 0
363 20250325 132200 91655547 690 690 690 690 0
364 20250325 132100 91655547 690 690 690 690 0
365 20250325 132000 91655547 690 689 690 689 10
366 20250325 131900 91648649 687 687 687 687 0
367 20250325 131800 91648649 687 687 687 687 1
368 20250325 131700 91647962 689 689 689 689 0
369 20250325 131600 91647962 689 690 690 689 265
370 20250325 131500 91465113 692 692 692 692 0
371 20250325 131400 91465113 692 691 692 691 1007
372 20250325 131300 90769269 690 690 690 690 0
373 20250325 131200 90769269 690 690 690 690 0
374 20250325 131100 90769269 690 690 690 690 0
375 20250325 131000 90769269 690 690 690 690 0
376 20250325 130900 90769269 690 690 690 690 1
377 20250325 130800 90768579 697 696 697 696 999
378 20250325 130700 90072577 690 690 690 690 1
379 20250325 130600 90071887 697 687 697 687 15000
380 20250325 130500 79659303 687 687 687 687 0
381 20250325 130400 79659303 687 687 687 687 1
382 20250325 130300 79658616 687 687 687 687 0
383 20250325 130200 79658616 687 687 687 687 0
384 20250325 130100 79658616 687 687 687 687 1
385 20250325 130000 79657929 686 686 686 686 0
386 20250325 125900 79657929 686 686 686 686 0
387 20250325 125800 79657929 686 686 686 686 0
388 20250325 125700 79657929 686 686 686 686 1
389 20250325 125600 79657243 687 687 687 687 0
390 20250325 125500 79657243 687 687 687 687 0
391 20250325 125400 79657243 687 687 687 687 16
392 20250325 125300 79646251 686 686 686 686 0
393 20250325 125200 79646251 686 686 686 686 0
394 20250325 125100 79646251 686 686 686 686 0
395 20250325 125000 79646251 686 686 686 686 0
396 20250325 124900 79646251 686 686 686 686 0
397 20250325 124800 79646251 686 686 686 686 0
398 20250325 124700 79646251 686 685 686 685 10660
399 20250325 124600 72343072 683 683 683 683 0
400 20250325 124500 72343072 683 683 683 683 0
401 20250325 124400 72343072 683 683 683 683 0
402 20250325 124300 72343072 683 683 683 683 0
403 20250325 124200 72343072 683 683 683 683 0
404 20250325 124100 72343072 683 683 683 683 1
405 20250325 124000 72342389 684 684 684 684 9000
406 20250325 123900 66186389 684 684 684 684 0
407 20250325 123800 66186389 684 684 684 684 0
408 20250325 123700 66186389 684 684 684 684 0
409 20250325 123600 66186389 684 684 684 684 0
410 20250325 123500 66186389 684 684 684 684 0
411 20250325 123400 66186389 684 684 684 684 0
412 20250325 123300 66186389 684 684 684 684 0
413 20250325 123200 66186389 684 684 684 684 0
414 20250325 123100 66186389 684 684 684 684 0
415 20250325 123000 66186389 684 684 684 684 0
416 20250325 122900 66186389 684 684 684 684 0
417 20250325 122800 66186389 684 684 684 684 756
418 20250325 122700 65669285 684 685 685 684 12
419 20250325 122600 65661076 684 684 684 684 0
420 20250325 122500 65661076 684 684 684 684 0
421 20250325 122400 65661076 684 684 684 684 0
422 20250325 122300 65661076 684 684 684 684 0
423 20250325 122200 65661076 684 684 684 684 0
424 20250325 122100 65661076 684 684 684 684 400
425 20250325 122000 65387476 685 685 685 685 0
426 20250325 121900 65387476 685 685 685 685 0
427 20250325 121800 65387476 685 685 685 685 0
428 20250325 121700 65387476 685 685 685 685 0
429 20250325 121600 65387476 685 685 685 685 0
430 20250325 121500 65387476 685 685 685 685 2
431 20250325 121400 65386106 684 684 684 684 1
432 20250325 121300 65385422 685 684 685 684 2
433 20250325 121200 65384053 683 683 683 683 0
434 20250325 121100 65384053 683 683 683 683 0
435 20250325 121000 65384053 683 684 684 683 4921
436 20250325 120900 62021686 684 685 685 684 654
437 20250325 120800 61573728 685 685 685 685 1
438 20250325 120700 61573043 686 686 686 686 1
439 20250325 120600 61572357 685 685 685 685 0
440 20250325 120500 61572357 685 685 685 685 0
441 20250325 120400 61572357 685 685 685 685 0
442 20250325 120300 61572357 685 685 685 685 15
443 20250325 120200 61562082 685 685 685 685 0
444 20250325 120100 61562082 685 685 685 685 0
445 20250325 120000 61562082 685 685 685 685 0
446 20250325 115900 61562082 685 685 685 685 0
447 20250325 115800 61562082 685 685 685 685 0
448 20250325 115700 61562082 685 685 685 685 0
449 20250325 115600 61562082 685 685 685 685 0
450 20250325 115500 61562082 685 685 685 685 200
451 20250325 115400 61425082 685 685 685 685 167
452 20250325 115300 61310687 685 685 685 685 0
453 20250325 115200 61310687 685 685 685 685 300
454 20250325 115100 61105187 684 684 684 684 0
455 20250325 115000 61105187 684 684 684 684 0
456 20250325 114900 61105187 684 684 684 684 1151
457 20250325 114800 60317903 683 683 683 683 0
458 20250325 114700 60317903 683 683 683 683 1
459 20250325 114600 60317220 685 685 685 685 0
460 20250325 114500 60317220 685 685 685 685 0
461 20250325 114400 60317220 685 685 685 685 0
462 20250325 114300 60317220 685 685 685 685 0
463 20250325 114200 60317220 685 685 685 685 0
464 20250325 114100 60317220 685 685 685 683 2221
465 20250325 114000 58795837 682 683 683 682 30
466 20250325 113900 58775364 682 682 682 682 0
467 20250325 113800 58775364 682 682 682 682 0
468 20250325 113700 58775364 682 682 682 682 1
469 20250325 113600 58774682 683 683 683 683 1324
470 20250325 113500 57870390 683 683 683 683 0
471 20250325 113400 57870390 683 683 683 683 183
472 20250325 113300 57745401 683 683 683 683 0
473 20250325 113200 57745401 683 684 684 683 6261
474 20250325 113100 53466066 684 684 684 684 0
475 20250325 113000 53466066 684 684 684 684 2312
476 20250325 112900 51884658 685 685 685 685 121
477 20250325 112800 51801773 685 685 685 685 0
478 20250325 112700 51801773 685 685 685 685 511
479 20250325 112600 51451738 685 685 685 685 0
480 20250325 112500 51451738 685 685 685 685 0
481 20250325 112400 51451738 685 685 685 685 0
482 20250325 112300 51451738 685 685 685 685 0
483 20250325 112200 51451738 685 685 685 685 150
484 20250325 112100 51348988 686 686 686 686 0
485 20250325 112000 51348988 686 686 686 686 0
486 20250325 111900 51348988 686 686 686 686 0
487 20250325 111800 51348988 686 686 686 686 100
488 20250325 111700 51280388 686 686 686 686 0
489 20250325 111600 51280388 686 686 686 686 0
490 20250325 111500 51280388 686 686 686 686 0
491 20250325 111400 51280388 686 686 686 686 0
492 20250325 111300 51280388 686 686 686 686 0
493 20250325 111200 51280388 686 686 686 686 0
494 20250325 111100 51280388 686 686 686 686 2915
495 20250325 111000 49280698 685 685 685 685 0
496 20250325 110900 49280698 685 685 685 685 0
497 20250325 110800 49280698 685 685 685 685 0
498 20250325 110700 49280698 685 685 685 685 0
499 20250325 110600 49280698 685 685 685 685 145
500 20250325 110500 49181373 685 684 685 684 354
501 20250325 110400 48939019 684 684 684 684 0
502 20250325 110300 48939019 684 684 684 684 0
503 20250325 110200 48939019 684 684 684 684 136
504 20250325 110100 48845995 685 684 685 684 1860
505 20250325 110000 47572371 683 683 683 683 1
506 20250325 105900 47571688 684 684 684 684 0
507 20250325 105800 47571688 684 685 685 684 2400
508 20250325 105700 45928593 685 685 685 685 0
509 20250325 105600 45928593 685 685 685 685 0
510 20250325 105500 45928593 685 685 685 685 0
511 20250325 105400 45928593 685 685 685 685 0
512 20250325 105300 45928593 685 685 685 685 0
513 20250325 105200 45928593 685 685 685 685 0
514 20250325 105100 45928593 685 685 685 685 0
515 20250325 105000 45928593 685 685 685 685 0
516 20250325 104900 45928593 685 685 685 685 0
517 20250325 104800 45928593 685 685 685 685 0
518 20250325 104700 45928593 685 685 685 685 0
519 20250325 104600 45928593 685 686 686 685 2
520 20250325 104500 45927222 685 685 685 685 0
521 20250325 104400 45927222 685 685 685 685 1
522 20250325 104300 45926537 686 686 686 686 0
523 20250325 104200 45926537 686 686 686 686 0
524 20250325 104100 45926537 686 686 686 686 1
525 20250325 104000 45925851 685 685 685 685 0
526 20250325 103900 45925851 685 686 686 685 3987
527 20250325 103800 43194341 686 686 686 686 1
528 20250325 103700 43193655 685 685 685 685 0
529 20250325 103600 43193655 685 685 685 685 0
530 20250325 103500 43193655 685 685 685 685 0
531 20250325 103400 43193655 685 685 685 685 0
532 20250325 103300 43193655 685 685 685 685 0
533 20250325 103200 43193655 685 685 685 685 1
534 20250325 103100 43192970 686 686 686 686 0
535 20250325 103000 43192970 686 686 686 686 0
536 20250325 102900 43192970 686 686 686 686 10
537 20250325 102800 43186110 686 686 686 686 118
538 20250325 102700 43105162 686 686 686 686 0
539 20250325 102600 43105162 686 686 686 686 0
540 20250325 102500 43105162 686 686 686 686 4
541 20250325 102400 43102418 685 685 685 685 0
542 20250325 102300 43102418 685 685 685 685 0
543 20250325 102200 43102418 685 685 685 685 2944
544 20250325 102100 41085778 686 686 686 686 2148
545 20250325 102000 39612250 687 687 687 687 5
546 20250325 101900 39608815 687 687 687 687 1
547 20250325 101800 39608128 687 687 687 687 0
548 20250325 101700 39608128 687 687 687 687 0
549 20250325 101600 39608128 687 687 687 687 0
550 20250325 101500 39608128 687 687 687 687 0
551 20250325 101400 39608128 687 687 687 687 0
552 20250325 101300 39608128 687 687 687 687 0
553 20250325 101200 39608128 687 687 687 687 0
554 20250325 101100 39608128 687 687 687 687 0
555 20250325 101000 39608128 687 687 687 687 0
556 20250325 100900 39608128 687 687 687 686 44
557 20250325 100800 39577913 685 685 685 685 0
558 20250325 100700 39577913 685 685 685 685 0
559 20250325 100600 39577913 685 685 685 685 0
560 20250325 100500 39577913 685 685 685 685 1
561 20250325 100400 39577228 685 685 685 685 0
562 20250325 100300 39577228 685 685 685 685 0
563 20250325 100200 39577228 685 686 686 685 3501
564 20250325 100100 37178695 686 686 686 686 0
565 20250325 100000 37178695 686 686 686 686 0
566 20250325 095900 37178695 686 686 686 686 0
567 20250325 095800 37178695 686 688 688 686 1852
568 20250325 095700 35907707 688 688 688 688 1038
569 20250325 095600 35193563 688 688 688 688 0
570 20250325 095500 35193563 688 688 688 688 0
571 20250325 095400 35193563 688 688 688 688 0
572 20250325 095300 35193563 688 688 688 688 40
573 20250325 095200 35166043 688 688 688 688 0
574 20250325 095100 35166043 688 688 688 688 0
575 20250325 095000 35166043 688 688 688 688 1000
576 20250325 094900 34478043 688 688 688 688 7
577 20250325 094800 34473227 689 689 689 689 0
578 20250325 094700 34473227 689 689 689 689 75
579 20250325 094600 34421552 689 689 689 689 1
580 20250325 094500 34420863 689 688 689 688 10
581 20250325 094400 34413982 689 689 689 689 2
582 20250325 094300 34412604 688 688 688 688 100
583 20250325 094200 34343804 688 688 688 688 87
584 20250325 094100 34283948 688 690 690 688 500
585 20250325 094000 33939748 691 691 691 691 0
586 20250325 093900 33939748 691 691 691 691 0
587 20250325 093800 33939748 691 691 691 691 0
588 20250325 093700 33939748 691 685 691 685 2
589 20250325 093600 33938372 691 691 691 691 1001
590 20250325 093500 33246681 685 685 685 685 0
591 20250325 093400 33246681 685 685 685 685 0
592 20250325 093300 33246681 685 685 685 685 1501
593 20250325 093200 32218496 686 691 691 686 3738
594 20250325 093100 29650808 689 690 690 689 2386
595 20250325 093000 28005558 690 690 690 690 1
596 20250325 092900 28004868 692 692 692 692 88
597 20250325 092800 27943972 689 690 692 689 801
598 20250325 092700 27391454 690 690 690 690 0
599 20250325 092600 27391454 690 691 691 690 2
600 20250325 092500 27390073 691 691 691 691 0
601 20250325 092400 27390073 691 691 691 691 0
602 20250325 092300 27390073 691 691 691 691 2000
603 20250325 092200 26008073 691 690 691 690 996
604 20250325 092100 25320139 691 693 693 690 6404
605 20250325 092000 20886532 693 695 695 693 5634
606 20250325 091900 16977252 698 698 698 698 1
607 20250325 091800 16976554 695 695 695 695 0
608 20250325 091700 16976554 695 695 695 695 0
609 20250325 091600 16976554 695 695 695 695 0
610 20250325 091500 16976554 695 697 697 695 2191
611 20250325 091400 15450371 697 697 697 697 0
612 20250325 091300 15450371 697 697 697 697 256
613 20250325 091200 15271939 696 696 696 696 0
614 20250325 091100 15271939 696 696 696 696 0
615 20250325 091000 15271939 696 696 696 696 104
616 20250325 090900 15199555 696 696 696 696 109
617 20250325 090800 15123691 695 695 695 695 112
618 20250325 090700 15045851 692 694 694 692 1000
619 20250325 090600 14353673 696 696 696 696 32
620 20250325 090500 14331401 696 693 696 693 2223
621 20250325 090400 12787895 693 693 693 693 1
622 20250325 090300 12787202 693 693 693 693 1
623 20250325 090200 12786509 692 691 692 691 11470
624 20250325 090100 4858469 692 692 692 692 0
625 20250325 090000 4858469 692 687 692 687 7072

625
038620/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,192300,218615279,730,730,730,730,49234
20250326,192200,218615279,730,730,730,730,0
20250326,192100,218615279,730,730,730,730,0
20250326,192000,218615279,730,730,730,730,0
20250326,191900,218615279,730,730,730,730,0
20250326,191800,218615279,730,730,730,730,0
20250326,191700,218615279,730,730,730,730,0
20250326,191600,218615279,730,730,730,730,0
20250326,191500,218615279,730,730,730,730,0
20250326,191400,218615279,730,730,730,730,0
20250326,191300,218615279,730,730,730,730,0
20250326,191200,218615279,730,730,730,730,0
20250326,191100,218615279,730,730,730,730,0
20250326,191000,218615279,730,730,730,730,0
20250326,190900,218615279,730,730,730,730,0
20250326,190800,218615279,730,730,730,730,0
20250326,190700,218615279,730,730,730,730,0
20250326,190600,218615279,730,730,730,730,0
20250326,190500,218615279,730,730,730,730,0
20250326,190400,218615279,730,730,730,730,0
20250326,190300,218615279,730,730,730,730,0
20250326,190200,218615279,730,730,730,730,0
20250326,190100,218615279,730,730,730,730,0
20250326,190000,218615279,730,730,730,730,0
20250326,185900,218615279,730,730,730,730,0
20250326,185800,218615279,730,730,730,730,0
20250326,185700,218615279,730,730,730,730,0
20250326,185600,218615279,730,730,730,730,0
20250326,185500,218615279,730,730,730,730,0
20250326,185400,218615279,730,730,730,730,0
20250326,185300,218615279,730,730,730,730,49234
20250326,185200,218615279,730,730,730,730,0
20250326,185100,218615279,730,730,730,730,0
20250326,185000,218615279,730,730,730,730,0
20250326,184900,218615279,730,730,730,730,0
20250326,184800,218615279,730,730,730,730,0
20250326,184700,218615279,730,730,730,730,0
20250326,184600,218615279,730,730,730,730,0
20250326,184500,218615279,730,730,730,730,0
20250326,184400,218615279,730,730,730,730,0
20250326,184300,218615279,730,730,730,730,0
20250326,184200,218615279,730,730,730,730,0
20250326,184100,218615279,730,730,730,730,0
20250326,184000,218615279,730,730,730,730,0
20250326,183900,218615279,730,730,730,730,0
20250326,183800,218615279,730,730,730,730,0
20250326,183700,218615279,730,730,730,730,0
20250326,183600,218615279,730,730,730,730,0
20250326,183500,218615279,730,730,730,730,0
20250326,183400,218615279,730,730,730,730,0
20250326,183300,218615279,730,730,730,730,0
20250326,183200,218615279,730,730,730,730,0
20250326,183100,218615279,730,730,730,730,0
20250326,183000,218615279,730,730,730,730,0
20250326,182900,218615279,730,730,730,730,0
20250326,182800,218615279,730,730,730,730,0
20250326,182700,218615279,730,730,730,730,0
20250326,182600,218615279,730,730,730,730,0
20250326,182500,218615279,730,730,730,730,0
20250326,182400,218615279,730,730,730,730,0
20250326,182300,218615279,730,730,730,730,49234
20250326,182200,218615279,730,730,730,730,0
20250326,182100,218615279,730,730,730,730,0
20250326,182000,218615279,730,730,730,730,0
20250326,181900,218615279,730,730,730,730,0
20250326,181800,218615279,730,730,730,730,0
20250326,181700,218615279,730,730,730,730,0
20250326,181600,218615279,730,730,730,730,0
20250326,181500,218615279,730,730,730,730,0
20250326,181400,218615279,730,730,730,730,0
20250326,181300,218615279,730,730,730,730,0
20250326,181200,218615279,730,730,730,730,0
20250326,181100,218615279,730,730,730,730,0
20250326,181000,218615279,730,730,730,730,0
20250326,180900,218615279,730,730,730,730,0
20250326,180800,218615279,730,730,730,730,0
20250326,180700,218615279,730,730,730,730,0
20250326,180600,218615279,730,730,730,730,0
20250326,180500,218615279,730,730,730,730,0
20250326,180400,218615279,730,730,730,730,0
20250326,180300,218615279,730,730,730,730,0
20250326,180200,218615279,730,730,730,730,0
20250326,180100,218615279,730,730,730,730,0
20250326,180000,218615279,730,730,730,730,0
20250326,175900,218615279,730,730,730,730,0
20250326,175800,218615279,730,730,730,730,0
20250326,175700,218615279,730,730,730,730,0
20250326,175600,218615279,730,730,730,730,0
20250326,175500,218615279,730,730,730,730,0
20250326,175400,218615279,730,730,730,730,0
20250326,175300,218615279,730,730,730,730,49234
20250326,175200,218615279,730,730,730,730,0
20250326,175100,218615279,730,730,730,730,0
20250326,175000,218615279,730,730,730,730,0
20250326,174900,218615279,730,730,730,730,0
20250326,174800,218615279,730,730,730,730,0
20250326,174700,218615279,730,730,730,730,0
20250326,174600,218615279,730,730,730,730,0
20250326,174500,218615279,730,730,730,730,0
20250326,174400,218615279,730,730,730,730,0
20250326,174300,218615279,730,730,730,730,0
20250326,174200,218615279,730,730,730,730,0
20250326,174100,218615279,730,730,730,730,0
20250326,174000,218615279,730,730,730,730,0
20250326,173900,218615279,730,730,730,730,0
20250326,173800,218615279,730,730,730,730,0
20250326,173700,218615279,730,730,730,730,0
20250326,173600,218615279,730,730,730,730,0
20250326,173500,218615279,730,730,730,730,0
20250326,173400,218615279,730,730,730,730,0
20250326,173300,218615279,730,730,730,730,0
20250326,173200,218615279,730,730,730,730,0
20250326,173100,218615279,730,730,730,730,0
20250326,173000,218615279,730,730,730,730,0
20250326,172900,218615279,730,730,730,730,0
20250326,172800,218615279,730,730,730,730,0
20250326,172700,218615279,730,730,730,730,0
20250326,172600,218615279,730,730,730,730,0
20250326,172500,218615279,730,730,730,730,0
20250326,172400,218615279,730,730,730,730,0
20250326,172300,218615279,730,730,730,730,49234
20250326,172200,218615279,730,730,730,730,0
20250326,172100,218615279,730,730,730,730,0
20250326,172000,218615279,730,730,730,730,0
20250326,171900,218615279,730,730,730,730,0
20250326,171800,218615279,730,730,730,730,0
20250326,171700,218615279,730,730,730,730,0
20250326,171600,218615279,730,730,730,730,0
20250326,171500,218615279,730,730,730,730,0
20250326,171400,218615279,730,730,730,730,0
20250326,171300,218615279,730,730,730,730,0
20250326,171200,218615279,730,730,730,730,0
20250326,171100,218615279,730,730,730,730,0
20250326,171000,218615279,730,730,730,730,0
20250326,170900,218615279,730,730,730,730,0
20250326,170800,218615279,730,730,730,730,0
20250326,170700,218615279,730,730,730,730,0
20250326,170600,218615279,730,730,730,730,0
20250326,170500,218615279,730,730,730,730,0
20250326,170400,218615279,730,730,730,730,0
20250326,170300,218615279,730,730,730,730,0
20250326,170200,218615279,730,730,730,730,0
20250326,170100,218615279,730,730,730,730,0
20250326,170000,218615279,730,730,730,730,0
20250326,165900,218615279,730,730,730,730,0
20250326,165800,218615279,730,730,730,730,0
20250326,165700,218615279,730,730,730,730,0
20250326,165600,218615279,730,730,730,730,0
20250326,165500,218615279,730,730,730,730,0
20250326,165400,218615279,730,730,730,730,0
20250326,165300,218615279,730,730,730,730,49234
20250326,165200,218615279,730,730,730,730,0
20250326,165100,218615279,730,730,730,730,0
20250326,165000,218615279,730,730,730,730,0
20250326,164900,218615279,730,730,730,730,0
20250326,164800,218615279,730,730,730,730,0
20250326,164700,218615279,730,730,730,730,0
20250326,164600,218615279,730,730,730,730,0
20250326,164500,218615279,730,730,730,730,0
20250326,164400,218615279,730,730,730,730,0
20250326,164300,218615279,730,730,730,730,0
20250326,164200,218615279,730,730,730,730,0
20250326,164100,218615279,730,730,730,730,0
20250326,164000,218615279,730,730,730,730,0
20250326,163900,218615279,730,730,730,730,0
20250326,163800,218615279,730,730,730,730,0
20250326,163700,218615279,730,730,730,730,0
20250326,163600,218615279,730,730,730,730,0
20250326,163500,218615279,730,730,730,730,0
20250326,163400,218615279,730,730,730,730,0
20250326,163300,218615279,730,730,730,730,0
20250326,163200,218615279,730,730,730,730,0
20250326,163100,218615279,730,730,730,730,0
20250326,163000,218615279,730,730,730,730,0
20250326,162900,218615279,730,730,730,730,0
20250326,162800,218615279,730,730,730,730,0
20250326,162700,218615279,730,730,730,730,0
20250326,162600,218615279,730,730,730,730,0
20250326,162500,218615279,730,730,730,730,0
20250326,162400,218615279,730,730,730,730,0
20250326,162300,218615279,730,730,730,730,49234
20250326,162200,218615279,730,730,730,730,0
20250326,162100,218615279,730,730,730,730,0
20250326,162000,218615279,730,730,730,730,0
20250326,161900,218615279,730,730,730,730,0
20250326,161800,218615279,730,730,730,730,0
20250326,161700,218615279,730,730,730,730,0
20250326,161600,218615279,730,730,730,730,0
20250326,161500,218615279,730,730,730,730,0
20250326,161400,218615279,730,730,730,730,0
20250326,161300,218615279,730,730,730,730,0
20250326,161200,218615279,730,730,730,730,0
20250326,161100,218615279,730,730,730,730,0
20250326,161000,218615279,730,730,730,730,0
20250326,160900,218615279,730,730,730,730,0
20250326,160800,218615279,730,730,730,730,0
20250326,160700,218615279,730,730,730,730,0
20250326,160600,218615279,730,730,730,730,0
20250326,160500,218615279,730,730,730,730,0
20250326,160400,218615279,730,730,730,730,0
20250326,160300,218615279,730,730,730,730,0
20250326,160200,218615279,730,730,730,730,0
20250326,160100,218615279,730,730,730,730,0
20250326,160000,218615279,730,730,730,730,0
20250326,155900,218615279,730,730,730,730,0
20250326,155800,218615279,730,730,730,730,0
20250326,155700,218615279,730,730,730,730,0
20250326,155600,218615279,730,730,730,730,0
20250326,155500,218615279,730,730,730,730,0
20250326,155400,218615279,730,730,730,730,0
20250326,155300,218615279,730,730,730,730,49234
20250326,155200,218615279,730,730,730,730,0
20250326,155100,218615279,730,730,730,730,0
20250326,155000,218615279,730,730,730,730,0
20250326,154900,218615279,730,730,730,730,0
20250326,154800,218615279,730,730,730,730,0
20250326,154700,218615279,730,730,730,730,0
20250326,154600,218615279,730,730,730,730,0
20250326,154500,218615279,730,730,730,730,0
20250326,154400,218615279,730,730,730,730,0
20250326,154300,218615279,730,730,730,730,0
20250326,154200,218615279,730,730,730,730,0
20250326,154100,218615279,730,730,730,730,0
20250326,154000,218615279,730,730,730,730,0
20250326,153900,218615279,730,730,730,730,0
20250326,153800,218615279,730,730,730,730,0
20250326,153700,218615279,730,730,730,730,0
20250326,153600,218615279,730,730,730,730,0
20250326,153500,218615279,730,730,730,730,0
20250326,153400,218615279,730,730,730,730,0
20250326,153300,218615279,730,730,730,730,0
20250326,153200,218615279,730,730,730,730,0
20250326,153100,218615279,730,730,730,730,0
20250326,153000,218615279,730,730,730,730,49234
20250326,152900,182674459,717,717,717,717,0
20250326,152800,182674459,717,717,717,717,0
20250326,152700,182674459,717,717,717,717,0
20250326,152600,182674459,717,717,717,717,0
20250326,152500,182674459,717,717,717,717,0
20250326,152400,182674459,717,717,717,717,0
20250326,152300,182674459,717,717,717,717,0
20250326,152200,182674459,717,717,717,717,0
20250326,152100,182674459,717,717,717,717,0
20250326,152000,182674459,717,717,717,717,0
20250326,151900,182674459,717,707,718,707,11011
20250326,151800,174839283,707,700,707,700,3093
20250326,151700,172664663,696,700,701,696,1751
20250326,151600,171439078,701,699,701,696,5755
20250326,151500,167422637,704,704,704,704,0
20250326,151400,167422637,704,702,704,702,2000
20250326,151300,166016357,702,698,702,698,308
20250326,151200,165801018,699,698,699,698,102
20250326,151100,165729821,698,698,698,697,204
20250326,151000,165587629,697,695,697,695,301
20250326,150900,165378126,694,694,694,694,124
20250326,150800,165292070,693,693,693,693,0
20250326,150700,165292070,693,694,694,693,23
20250326,150600,165276110,695,693,695,690,4336
20250326,150500,162279192,690,688,693,688,6741
20250326,150400,157621159,686,686,686,686,3974
20250326,150300,154894995,686,685,686,685,375
20250326,150200,154637761,687,687,687,687,0
20250326,150100,154637761,687,687,687,687,0
20250326,150000,154637761,687,687,687,687,0
20250326,145900,154637761,687,687,687,687,390
20250326,145800,154369831,687,687,687,687,0
20250326,145700,154369831,687,687,687,687,0
20250326,145600,154369831,687,687,687,687,0
20250326,145500,154369831,687,687,687,687,500
20250326,145400,154026331,687,687,687,687,0
20250326,145300,154026331,687,687,687,687,0
20250326,145200,154026331,687,685,687,685,501
20250326,145100,153683144,687,687,687,687,0
20250326,145000,153683144,687,687,687,687,62
20250326,144900,153640550,687,687,687,687,0
20250326,144800,153640550,687,687,687,687,0
20250326,144700,153640550,687,687,687,687,0
20250326,144600,153640550,687,687,687,687,0
20250326,144500,153640550,687,687,687,687,0
20250326,144400,153640550,687,687,687,687,0
20250326,144300,153640550,687,687,687,687,0
20250326,144200,153640550,687,687,687,687,0
20250326,144100,153640550,687,684,687,684,2395
20250326,144000,152002340,687,687,687,687,0
20250326,143900,152002340,687,687,687,687,1675
20250326,143800,150851615,687,687,687,687,0
20250326,143700,150851615,687,687,687,687,0
20250326,143600,150851615,687,687,687,687,0
20250326,143500,150851615,687,687,687,687,0
20250326,143400,150851615,687,687,687,687,0
20250326,143300,150851615,687,687,687,687,0
20250326,143200,150851615,687,687,687,687,0
20250326,143100,150851615,687,687,687,687,0
20250326,143000,150851615,687,687,687,687,0
20250326,142900,150851615,687,687,687,687,2
20250326,142800,150850241,688,688,688,688,1
20250326,142700,150849553,690,690,690,690,0
20250326,142600,150849553,690,690,690,690,0
20250326,142500,150849553,690,686,690,686,1466
20250326,142400,149839245,686,686,686,686,0
20250326,142300,149839245,686,686,686,686,0
20250326,142200,149839245,686,686,686,686,0
20250326,142100,149839245,686,686,686,686,4
20250326,142000,149836501,682,682,682,682,0
20250326,141900,149836501,682,682,682,682,0
20250326,141800,149836501,682,682,682,682,0
20250326,141700,149836501,682,686,686,682,401
20250326,141600,149562982,686,686,686,686,5
20250326,141500,149559552,686,686,686,686,44
20250326,141400,149529368,688,688,688,688,0
20250326,141300,149529368,688,688,688,688,4075
20250326,141200,146725768,688,688,688,688,0
20250326,141100,146725768,688,684,688,684,503
20250326,141000,146379896,682,682,682,682,1195
20250326,140900,145564906,682,682,682,682,797
20250326,140800,145021352,683,683,683,683,0
20250326,140700,145021352,683,683,683,683,1321
20250326,140600,144119109,684,684,684,684,16
20250326,140500,144108165,685,685,685,685,116
20250326,140400,144028705,686,686,686,686,0
20250326,140300,144028705,686,686,686,686,0
20250326,140200,144028705,686,686,686,686,0
20250326,140100,144028705,686,687,687,686,111
20250326,140000,143952504,687,687,687,687,1000
20250326,135900,143265504,687,685,687,685,1000
20250326,135800,142578513,683,683,683,683,0
20250326,135700,142578513,683,683,683,683,0
20250326,135600,142578513,683,683,683,683,680
20250326,135500,142114073,684,684,684,684,231
20250326,135400,141956069,687,687,687,687,650
20250326,135300,141509519,687,687,687,687,400
20250326,135200,141234719,687,687,687,687,1
20250326,135100,141234032,683,683,683,683,0
20250326,135000,141234032,683,683,683,683,338
20250326,134900,141003178,684,684,684,684,0
20250326,134800,141003178,684,684,684,684,0
20250326,134700,141003178,684,684,684,684,391
20250326,134600,140735734,687,687,687,687,0
20250326,134500,140735734,687,687,687,687,0
20250326,134400,140735734,687,687,687,687,0
20250326,134300,140735734,687,687,687,687,0
20250326,134200,140735734,687,687,687,687,0
20250326,134100,140735734,687,687,687,687,0
20250326,134000,140735734,687,686,687,686,62
20250326,133900,140693192,687,687,687,687,2
20250326,133800,140691818,685,685,685,685,0
20250326,133700,140691818,685,685,685,685,0
20250326,133600,140691818,685,685,685,685,300
20250326,133500,140486318,685,685,685,685,43
20250326,133400,140456863,683,683,683,683,405
20250326,133300,140180248,682,682,682,682,0
20250326,133200,140180248,682,682,682,682,0
20250326,133100,140180248,682,682,682,682,0
20250326,133000,140180248,682,682,682,682,0
20250326,132900,140180248,682,682,682,682,0
20250326,132800,140180248,682,682,682,682,0
20250326,132700,140180248,682,682,682,682,0
20250326,132600,140180248,682,682,682,682,0
20250326,132500,140180248,682,683,683,682,56
20250326,132400,140142001,681,687,687,681,5466
20250326,132300,136393575,690,690,690,690,0
20250326,132200,136393575,690,689,690,687,71
20250326,132100,136344639,687,687,687,687,1
20250326,132000,136343952,690,690,690,690,0
20250326,131900,136343952,690,690,690,690,0
20250326,131800,136343952,690,690,690,690,0
20250326,131700,136343952,690,690,690,690,0
20250326,131600,136343952,690,690,690,690,0
20250326,131500,136343952,690,690,690,690,0
20250326,131400,136343952,690,690,690,690,0
20250326,131300,136343952,690,690,690,690,0
20250326,131200,136343952,690,690,690,690,2000
20250326,131100,134963952,687,687,687,687,1
20250326,131000,134963265,690,688,690,688,2
20250326,130900,134961887,687,687,687,687,488
20250326,130800,134626631,687,686,687,686,1660
20250326,130700,133487112,686,685,687,685,2385
20250326,130600,131851825,684,684,684,684,0
20250326,130500,131851825,684,684,684,684,320
20250326,130400,131632945,683,683,683,683,83
20250326,130300,131576256,683,682,683,682,1001
20250326,130200,130893573,682,682,682,682,1000
20250326,130100,130211573,680,680,680,680,0
20250326,130000,130211573,680,680,680,680,500
20250326,125900,129871573,683,683,683,683,0
20250326,125800,129871573,683,683,683,683,0
20250326,125700,129871573,683,683,683,683,0
20250326,125600,129871573,683,683,683,683,1
20250326,125500,129870890,679,679,679,679,0
20250326,125400,129870890,679,679,679,679,1
20250326,125300,129870211,684,681,684,681,3800
20250326,125200,127276056,678,680,680,678,1590
20250326,125100,126196520,681,681,681,681,41
20250326,125000,126168599,681,681,681,681,800
20250326,124900,125623799,680,680,680,680,352
20250326,124800,125384439,680,679,680,678,2025
20250326,124700,124010665,679,679,679,679,0
20250326,124600,124010665,679,679,679,679,1
20250326,124500,124009986,680,680,680,680,56
20250326,124400,123971906,680,680,680,680,0
20250326,124300,123971906,680,680,680,680,0
20250326,124200,123971906,680,680,680,680,30
20250326,124100,123951506,679,680,680,679,42
20250326,124000,123922947,681,681,681,681,0
20250326,123900,123922947,681,681,681,681,0
20250326,123800,123922947,681,681,681,681,0
20250326,123700,123922947,681,681,681,681,0
20250326,123600,123922947,681,681,681,681,0
20250326,123500,123922947,681,681,681,681,0
20250326,123400,123922947,681,681,681,681,0
20250326,123300,123922947,681,681,681,681,1
20250326,123200,123922266,681,681,681,681,0
20250326,123100,123922266,681,681,681,681,0
20250326,123000,123922266,681,681,681,681,0
20250326,122900,123922266,681,681,681,681,0
20250326,122800,123922266,681,681,681,681,0
20250326,122700,123922266,681,681,681,681,266
20250326,122600,123741120,681,681,681,681,0
20250326,122500,123741120,681,681,681,681,0
20250326,122400,123741120,681,681,681,681,42
20250326,122300,123712518,681,681,681,681,0
20250326,122200,123712518,681,681,681,681,0
20250326,122100,123712518,681,681,681,681,0
20250326,122000,123712518,681,681,681,681,77
20250326,121900,123660081,681,681,681,681,0
20250326,121800,123660081,681,681,681,681,0
20250326,121700,123660081,681,681,681,681,0
20250326,121600,123660081,681,682,682,681,11
20250326,121500,123652589,682,682,682,682,0
20250326,121400,123652589,682,682,682,682,0
20250326,121300,123652589,682,682,682,682,0
20250326,121200,123652589,682,682,682,682,0
20250326,121100,123652589,682,682,682,682,42
20250326,121000,123623945,682,682,682,682,0
20250326,120900,123623945,682,682,682,682,0
20250326,120800,123623945,682,682,682,682,0
20250326,120700,123623945,682,682,682,682,0
20250326,120600,123623945,682,682,682,682,42
20250326,120500,123595301,681,681,681,681,0
20250326,120400,123595301,681,681,681,681,0
20250326,120300,123595301,681,681,681,681,0
20250326,120200,123595301,681,681,681,681,0
20250326,120100,123595301,681,681,681,681,0
20250326,120000,123595301,681,680,681,680,6729
20250326,115900,119016519,676,676,676,676,0
20250326,115800,119016519,676,676,676,676,0
20250326,115700,119016519,676,676,676,676,0
20250326,115600,119016519,676,676,676,676,0
20250326,115500,119016519,676,676,676,676,0
20250326,115400,119016519,676,676,676,676,0
20250326,115300,119016519,676,676,676,676,3000
20250326,115200,116988519,676,676,676,676,0
20250326,115100,116988519,676,676,676,676,972
20250326,115000,116331447,680,680,680,680,0
20250326,114900,116331447,680,680,680,680,4
20250326,114800,116328727,675,675,675,675,0
20250326,114700,116328727,675,675,675,675,0
20250326,114600,116328727,675,677,677,675,2600
20250326,114500,114571518,677,677,677,677,0
20250326,114400,114571518,677,677,677,677,0
20250326,114300,114571518,677,677,677,677,0
20250326,114200,114571518,677,677,677,677,0
20250326,114100,114571518,677,677,677,677,0
20250326,114000,114571518,677,677,677,677,0
20250326,113900,114571518,677,677,677,677,0
20250326,113800,114571518,677,677,677,677,136
20250326,113700,114479446,682,682,682,682,0
20250326,113600,114479446,682,682,682,682,2
20250326,113500,114478082,676,676,676,676,0
20250326,113400,114478082,676,676,676,676,0
20250326,113300,114478082,676,676,676,676,0
20250326,113200,114478082,676,676,676,676,0
20250326,113100,114478082,676,676,676,676,0
20250326,113000,114478082,676,678,678,676,1080
20250326,112900,113746490,676,676,676,676,0
20250326,112800,113746490,676,676,676,676,0
20250326,112700,113746490,676,676,676,676,0
20250326,112600,113746490,676,676,676,676,0
20250326,112500,113746490,676,684,684,676,23000
20250326,112400,98144281,685,685,685,685,0
20250326,112300,98144281,685,685,685,685,0
20250326,112200,98144281,685,685,685,685,0
20250326,112100,98144281,685,685,685,685,0
20250326,112000,98144281,685,685,685,685,2
20250326,111900,98142911,686,686,686,686,1
20250326,111800,98142225,685,685,685,685,0
20250326,111700,98142225,685,685,685,685,0
20250326,111600,98142225,685,685,685,685,0
20250326,111500,98142225,685,685,685,685,136
20250326,111400,98049065,685,685,685,685,0
20250326,111300,98049065,685,685,685,685,0
20250326,111200,98049065,685,685,685,685,0
20250326,111100,98049065,685,685,685,685,20
20250326,111000,98035365,684,684,684,684,182
20250326,110900,97910877,685,685,685,685,0
20250326,110800,97910877,685,685,685,685,0
20250326,110700,97910877,685,685,685,685,0
20250326,110600,97910877,685,685,685,685,1
20250326,110500,97910192,685,685,685,685,1506
20250326,110400,96878582,685,685,685,685,0
20250326,110300,96878582,685,685,685,685,0
20250326,110200,96878582,685,685,685,685,42
20250326,110100,96849812,684,684,684,684,0
20250326,110000,96849812,684,684,684,684,0
20250326,105900,96849812,684,684,684,684,1000
20250326,105800,96165812,685,685,685,685,0
20250326,105700,96165812,685,685,685,685,0
20250326,105600,96165812,685,684,685,684,1000
20250326,105500,95481346,684,684,684,684,41
20250326,105400,95453302,683,683,683,683,0
20250326,105300,95453302,683,683,683,683,250
20250326,105200,95282552,682,682,682,682,0
20250326,105100,95282552,682,682,682,682,0
20250326,105000,95282552,682,682,682,682,0
20250326,104900,95282552,682,682,682,682,0
20250326,104800,95282552,682,682,682,682,0
20250326,104700,95282552,682,682,682,682,0
20250326,104600,95282552,682,682,682,682,0
20250326,104500,95282552,682,682,682,682,1246
20250326,104400,94432780,682,682,682,682,15
20250326,104300,94422550,681,681,681,681,0
20250326,104200,94422550,681,681,681,681,0
20250326,104100,94422550,681,681,681,681,42
20250326,104000,94393948,680,680,680,680,0
20250326,103900,94393948,680,680,680,680,528
20250326,103800,94034908,680,680,680,680,0
20250326,103700,94034908,680,680,680,680,1023
20250326,103600,93339268,680,680,680,680,42
20250326,103500,93310708,680,680,680,680,0
20250326,103400,93310708,680,680,680,680,95
20250326,103300,93246108,680,680,680,680,3
20250326,103200,93244068,680,680,680,680,30
20250326,103100,93223668,680,680,680,680,100
20250326,103000,93155668,680,680,680,680,0
20250326,102900,93155668,680,680,680,680,6
20250326,102800,93151588,680,680,680,680,0
20250326,102700,93151588,680,680,680,680,0
20250326,102600,93151588,680,680,680,680,0
20250326,102500,93151588,680,680,680,680,0
20250326,102400,93151588,680,680,680,680,0
20250326,102300,93151588,680,680,680,680,0
20250326,102200,93151588,680,680,680,680,0
20250326,102100,93151588,680,680,680,680,1
20250326,102000,93150908,680,680,680,680,0
20250326,101900,93150908,680,680,680,680,0
20250326,101800,93150908,680,680,680,680,0
20250326,101700,93150908,680,680,680,680,0
20250326,101600,93150908,680,680,680,680,0
20250326,101500,93150908,680,680,680,680,1
20250326,101400,93150228,679,679,679,679,0
20250326,101300,93150228,679,679,679,679,500
20250326,101200,92810728,679,677,679,677,2
20250326,101100,92809372,676,676,676,676,69
20250326,101000,92762728,675,675,675,675,0
20250326,100900,92762728,675,675,675,675,500
20250326,100800,92425228,674,673,674,673,9965
20250326,100700,85709318,673,673,673,673,0
20250326,100600,85709318,673,673,673,673,94
20250326,100500,85646056,673,673,673,673,101
20250326,100400,85578083,673,673,673,673,100
20250326,100300,85510783,673,674,674,673,1918
20250326,100200,84219072,675,674,675,674,298
20250326,100100,84018219,675,675,675,675,0
20250326,100000,84018219,675,675,675,675,0
20250326,095900,84018219,675,675,675,674,102
20250326,095800,83949370,675,675,675,675,0
20250326,095700,83949370,675,675,675,675,0
20250326,095600,83949370,675,675,675,675,0
20250326,095500,83949370,675,675,675,675,20
20250326,095400,83935870,675,673,675,673,1074
20250326,095300,83211945,673,673,673,673,0
20250326,095200,83211945,673,673,673,673,111
20250326,095100,83137242,674,674,674,674,60
20250326,095000,83096802,672,673,673,672,1050
20250326,094900,82390939,673,673,673,673,248
20250326,094800,82224035,671,671,671,671,0
20250326,094700,82224035,671,672,672,671,433
20250326,094600,81933380,673,673,673,673,0
20250326,094500,81933380,673,672,673,671,5117
20250326,094400,78495374,671,671,671,671,460
20250326,094300,78186714,671,671,671,671,121
20250326,094200,78105523,672,672,672,672,0
20250326,094100,78105523,672,672,672,670,1649
20250326,094000,77000495,672,671,672,671,66
20250326,093900,76956144,672,672,673,670,545
20250326,093800,76590111,672,672,672,672,920
20250326,093700,75971871,672,672,672,672,0
20250326,093600,75971871,672,671,672,670,5634
20250326,093500,72196310,671,671,671,671,9182
20250326,093400,66035188,669,672,672,669,11068
20250326,093300,58610820,673,674,674,672,2537
20250326,093200,56903384,674,676,676,674,15577
20250326,093100,46392828,675,678,678,675,3410
20250326,093000,44089563,679,680,680,679,1165
20250326,092900,43297470,683,683,683,683,90
20250326,092800,43236000,683,683,683,683,100
20250326,092700,43167700,683,680,683,680,603
20250326,092600,42757556,679,679,679,679,50
20250326,092500,42723606,679,678,679,677,4495
20250326,092400,39675710,677,677,677,677,0
20250326,092300,39675710,677,677,677,677,3828
20250326,092200,37084154,677,677,677,677,190
20250326,092100,36955524,677,677,677,675,94
20250326,092000,36891888,675,677,677,675,3973
20250326,091900,34202173,674,677,678,674,15171
20250326,091800,23935885,678,679,679,678,953
20250326,091700,23289499,680,682,682,680,6755
20250326,091600,18694493,682,685,685,682,5965
20250326,091500,14626066,686,686,686,686,0
20250326,091400,14626066,686,686,686,686,2
20250326,091300,14624694,686,686,686,686,0
20250326,091200,14624694,686,686,686,686,100
20250326,091100,14556094,686,686,686,686,0
20250326,091000,14556094,686,686,686,686,0
20250326,090900,14556094,686,686,686,686,0
20250326,090800,14556094,686,687,687,686,647
20250326,090700,14112105,683,689,689,683,5001
20250326,090600,10695379,684,684,684,684,3
20250326,090500,10693327,682,688,688,682,3496
20250326,090400,8297020,692,693,693,692,10
20250326,090300,8290095,693,689,693,688,4135
20250326,090200,5433869,688,687,688,687,2109
20250326,090100,3983066,687,687,687,687,0
20250326,090000,3983066,687,681,687,681,5843
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 192300 218615279 730 730 730 730 49234
3 20250326 192200 218615279 730 730 730 730 0
4 20250326 192100 218615279 730 730 730 730 0
5 20250326 192000 218615279 730 730 730 730 0
6 20250326 191900 218615279 730 730 730 730 0
7 20250326 191800 218615279 730 730 730 730 0
8 20250326 191700 218615279 730 730 730 730 0
9 20250326 191600 218615279 730 730 730 730 0
10 20250326 191500 218615279 730 730 730 730 0
11 20250326 191400 218615279 730 730 730 730 0
12 20250326 191300 218615279 730 730 730 730 0
13 20250326 191200 218615279 730 730 730 730 0
14 20250326 191100 218615279 730 730 730 730 0
15 20250326 191000 218615279 730 730 730 730 0
16 20250326 190900 218615279 730 730 730 730 0
17 20250326 190800 218615279 730 730 730 730 0
18 20250326 190700 218615279 730 730 730 730 0
19 20250326 190600 218615279 730 730 730 730 0
20 20250326 190500 218615279 730 730 730 730 0
21 20250326 190400 218615279 730 730 730 730 0
22 20250326 190300 218615279 730 730 730 730 0
23 20250326 190200 218615279 730 730 730 730 0
24 20250326 190100 218615279 730 730 730 730 0
25 20250326 190000 218615279 730 730 730 730 0
26 20250326 185900 218615279 730 730 730 730 0
27 20250326 185800 218615279 730 730 730 730 0
28 20250326 185700 218615279 730 730 730 730 0
29 20250326 185600 218615279 730 730 730 730 0
30 20250326 185500 218615279 730 730 730 730 0
31 20250326 185400 218615279 730 730 730 730 0
32 20250326 185300 218615279 730 730 730 730 49234
33 20250326 185200 218615279 730 730 730 730 0
34 20250326 185100 218615279 730 730 730 730 0
35 20250326 185000 218615279 730 730 730 730 0
36 20250326 184900 218615279 730 730 730 730 0
37 20250326 184800 218615279 730 730 730 730 0
38 20250326 184700 218615279 730 730 730 730 0
39 20250326 184600 218615279 730 730 730 730 0
40 20250326 184500 218615279 730 730 730 730 0
41 20250326 184400 218615279 730 730 730 730 0
42 20250326 184300 218615279 730 730 730 730 0
43 20250326 184200 218615279 730 730 730 730 0
44 20250326 184100 218615279 730 730 730 730 0
45 20250326 184000 218615279 730 730 730 730 0
46 20250326 183900 218615279 730 730 730 730 0
47 20250326 183800 218615279 730 730 730 730 0
48 20250326 183700 218615279 730 730 730 730 0
49 20250326 183600 218615279 730 730 730 730 0
50 20250326 183500 218615279 730 730 730 730 0
51 20250326 183400 218615279 730 730 730 730 0
52 20250326 183300 218615279 730 730 730 730 0
53 20250326 183200 218615279 730 730 730 730 0
54 20250326 183100 218615279 730 730 730 730 0
55 20250326 183000 218615279 730 730 730 730 0
56 20250326 182900 218615279 730 730 730 730 0
57 20250326 182800 218615279 730 730 730 730 0
58 20250326 182700 218615279 730 730 730 730 0
59 20250326 182600 218615279 730 730 730 730 0
60 20250326 182500 218615279 730 730 730 730 0
61 20250326 182400 218615279 730 730 730 730 0
62 20250326 182300 218615279 730 730 730 730 49234
63 20250326 182200 218615279 730 730 730 730 0
64 20250326 182100 218615279 730 730 730 730 0
65 20250326 182000 218615279 730 730 730 730 0
66 20250326 181900 218615279 730 730 730 730 0
67 20250326 181800 218615279 730 730 730 730 0
68 20250326 181700 218615279 730 730 730 730 0
69 20250326 181600 218615279 730 730 730 730 0
70 20250326 181500 218615279 730 730 730 730 0
71 20250326 181400 218615279 730 730 730 730 0
72 20250326 181300 218615279 730 730 730 730 0
73 20250326 181200 218615279 730 730 730 730 0
74 20250326 181100 218615279 730 730 730 730 0
75 20250326 181000 218615279 730 730 730 730 0
76 20250326 180900 218615279 730 730 730 730 0
77 20250326 180800 218615279 730 730 730 730 0
78 20250326 180700 218615279 730 730 730 730 0
79 20250326 180600 218615279 730 730 730 730 0
80 20250326 180500 218615279 730 730 730 730 0
81 20250326 180400 218615279 730 730 730 730 0
82 20250326 180300 218615279 730 730 730 730 0
83 20250326 180200 218615279 730 730 730 730 0
84 20250326 180100 218615279 730 730 730 730 0
85 20250326 180000 218615279 730 730 730 730 0
86 20250326 175900 218615279 730 730 730 730 0
87 20250326 175800 218615279 730 730 730 730 0
88 20250326 175700 218615279 730 730 730 730 0
89 20250326 175600 218615279 730 730 730 730 0
90 20250326 175500 218615279 730 730 730 730 0
91 20250326 175400 218615279 730 730 730 730 0
92 20250326 175300 218615279 730 730 730 730 49234
93 20250326 175200 218615279 730 730 730 730 0
94 20250326 175100 218615279 730 730 730 730 0
95 20250326 175000 218615279 730 730 730 730 0
96 20250326 174900 218615279 730 730 730 730 0
97 20250326 174800 218615279 730 730 730 730 0
98 20250326 174700 218615279 730 730 730 730 0
99 20250326 174600 218615279 730 730 730 730 0
100 20250326 174500 218615279 730 730 730 730 0
101 20250326 174400 218615279 730 730 730 730 0
102 20250326 174300 218615279 730 730 730 730 0
103 20250326 174200 218615279 730 730 730 730 0
104 20250326 174100 218615279 730 730 730 730 0
105 20250326 174000 218615279 730 730 730 730 0
106 20250326 173900 218615279 730 730 730 730 0
107 20250326 173800 218615279 730 730 730 730 0
108 20250326 173700 218615279 730 730 730 730 0
109 20250326 173600 218615279 730 730 730 730 0
110 20250326 173500 218615279 730 730 730 730 0
111 20250326 173400 218615279 730 730 730 730 0
112 20250326 173300 218615279 730 730 730 730 0
113 20250326 173200 218615279 730 730 730 730 0
114 20250326 173100 218615279 730 730 730 730 0
115 20250326 173000 218615279 730 730 730 730 0
116 20250326 172900 218615279 730 730 730 730 0
117 20250326 172800 218615279 730 730 730 730 0
118 20250326 172700 218615279 730 730 730 730 0
119 20250326 172600 218615279 730 730 730 730 0
120 20250326 172500 218615279 730 730 730 730 0
121 20250326 172400 218615279 730 730 730 730 0
122 20250326 172300 218615279 730 730 730 730 49234
123 20250326 172200 218615279 730 730 730 730 0
124 20250326 172100 218615279 730 730 730 730 0
125 20250326 172000 218615279 730 730 730 730 0
126 20250326 171900 218615279 730 730 730 730 0
127 20250326 171800 218615279 730 730 730 730 0
128 20250326 171700 218615279 730 730 730 730 0
129 20250326 171600 218615279 730 730 730 730 0
130 20250326 171500 218615279 730 730 730 730 0
131 20250326 171400 218615279 730 730 730 730 0
132 20250326 171300 218615279 730 730 730 730 0
133 20250326 171200 218615279 730 730 730 730 0
134 20250326 171100 218615279 730 730 730 730 0
135 20250326 171000 218615279 730 730 730 730 0
136 20250326 170900 218615279 730 730 730 730 0
137 20250326 170800 218615279 730 730 730 730 0
138 20250326 170700 218615279 730 730 730 730 0
139 20250326 170600 218615279 730 730 730 730 0
140 20250326 170500 218615279 730 730 730 730 0
141 20250326 170400 218615279 730 730 730 730 0
142 20250326 170300 218615279 730 730 730 730 0
143 20250326 170200 218615279 730 730 730 730 0
144 20250326 170100 218615279 730 730 730 730 0
145 20250326 170000 218615279 730 730 730 730 0
146 20250326 165900 218615279 730 730 730 730 0
147 20250326 165800 218615279 730 730 730 730 0
148 20250326 165700 218615279 730 730 730 730 0
149 20250326 165600 218615279 730 730 730 730 0
150 20250326 165500 218615279 730 730 730 730 0
151 20250326 165400 218615279 730 730 730 730 0
152 20250326 165300 218615279 730 730 730 730 49234
153 20250326 165200 218615279 730 730 730 730 0
154 20250326 165100 218615279 730 730 730 730 0
155 20250326 165000 218615279 730 730 730 730 0
156 20250326 164900 218615279 730 730 730 730 0
157 20250326 164800 218615279 730 730 730 730 0
158 20250326 164700 218615279 730 730 730 730 0
159 20250326 164600 218615279 730 730 730 730 0
160 20250326 164500 218615279 730 730 730 730 0
161 20250326 164400 218615279 730 730 730 730 0
162 20250326 164300 218615279 730 730 730 730 0
163 20250326 164200 218615279 730 730 730 730 0
164 20250326 164100 218615279 730 730 730 730 0
165 20250326 164000 218615279 730 730 730 730 0
166 20250326 163900 218615279 730 730 730 730 0
167 20250326 163800 218615279 730 730 730 730 0
168 20250326 163700 218615279 730 730 730 730 0
169 20250326 163600 218615279 730 730 730 730 0
170 20250326 163500 218615279 730 730 730 730 0
171 20250326 163400 218615279 730 730 730 730 0
172 20250326 163300 218615279 730 730 730 730 0
173 20250326 163200 218615279 730 730 730 730 0
174 20250326 163100 218615279 730 730 730 730 0
175 20250326 163000 218615279 730 730 730 730 0
176 20250326 162900 218615279 730 730 730 730 0
177 20250326 162800 218615279 730 730 730 730 0
178 20250326 162700 218615279 730 730 730 730 0
179 20250326 162600 218615279 730 730 730 730 0
180 20250326 162500 218615279 730 730 730 730 0
181 20250326 162400 218615279 730 730 730 730 0
182 20250326 162300 218615279 730 730 730 730 49234
183 20250326 162200 218615279 730 730 730 730 0
184 20250326 162100 218615279 730 730 730 730 0
185 20250326 162000 218615279 730 730 730 730 0
186 20250326 161900 218615279 730 730 730 730 0
187 20250326 161800 218615279 730 730 730 730 0
188 20250326 161700 218615279 730 730 730 730 0
189 20250326 161600 218615279 730 730 730 730 0
190 20250326 161500 218615279 730 730 730 730 0
191 20250326 161400 218615279 730 730 730 730 0
192 20250326 161300 218615279 730 730 730 730 0
193 20250326 161200 218615279 730 730 730 730 0
194 20250326 161100 218615279 730 730 730 730 0
195 20250326 161000 218615279 730 730 730 730 0
196 20250326 160900 218615279 730 730 730 730 0
197 20250326 160800 218615279 730 730 730 730 0
198 20250326 160700 218615279 730 730 730 730 0
199 20250326 160600 218615279 730 730 730 730 0
200 20250326 160500 218615279 730 730 730 730 0
201 20250326 160400 218615279 730 730 730 730 0
202 20250326 160300 218615279 730 730 730 730 0
203 20250326 160200 218615279 730 730 730 730 0
204 20250326 160100 218615279 730 730 730 730 0
205 20250326 160000 218615279 730 730 730 730 0
206 20250326 155900 218615279 730 730 730 730 0
207 20250326 155800 218615279 730 730 730 730 0
208 20250326 155700 218615279 730 730 730 730 0
209 20250326 155600 218615279 730 730 730 730 0
210 20250326 155500 218615279 730 730 730 730 0
211 20250326 155400 218615279 730 730 730 730 0
212 20250326 155300 218615279 730 730 730 730 49234
213 20250326 155200 218615279 730 730 730 730 0
214 20250326 155100 218615279 730 730 730 730 0
215 20250326 155000 218615279 730 730 730 730 0
216 20250326 154900 218615279 730 730 730 730 0
217 20250326 154800 218615279 730 730 730 730 0
218 20250326 154700 218615279 730 730 730 730 0
219 20250326 154600 218615279 730 730 730 730 0
220 20250326 154500 218615279 730 730 730 730 0
221 20250326 154400 218615279 730 730 730 730 0
222 20250326 154300 218615279 730 730 730 730 0
223 20250326 154200 218615279 730 730 730 730 0
224 20250326 154100 218615279 730 730 730 730 0
225 20250326 154000 218615279 730 730 730 730 0
226 20250326 153900 218615279 730 730 730 730 0
227 20250326 153800 218615279 730 730 730 730 0
228 20250326 153700 218615279 730 730 730 730 0
229 20250326 153600 218615279 730 730 730 730 0
230 20250326 153500 218615279 730 730 730 730 0
231 20250326 153400 218615279 730 730 730 730 0
232 20250326 153300 218615279 730 730 730 730 0
233 20250326 153200 218615279 730 730 730 730 0
234 20250326 153100 218615279 730 730 730 730 0
235 20250326 153000 218615279 730 730 730 730 49234
236 20250326 152900 182674459 717 717 717 717 0
237 20250326 152800 182674459 717 717 717 717 0
238 20250326 152700 182674459 717 717 717 717 0
239 20250326 152600 182674459 717 717 717 717 0
240 20250326 152500 182674459 717 717 717 717 0
241 20250326 152400 182674459 717 717 717 717 0
242 20250326 152300 182674459 717 717 717 717 0
243 20250326 152200 182674459 717 717 717 717 0
244 20250326 152100 182674459 717 717 717 717 0
245 20250326 152000 182674459 717 717 717 717 0
246 20250326 151900 182674459 717 707 718 707 11011
247 20250326 151800 174839283 707 700 707 700 3093
248 20250326 151700 172664663 696 700 701 696 1751
249 20250326 151600 171439078 701 699 701 696 5755
250 20250326 151500 167422637 704 704 704 704 0
251 20250326 151400 167422637 704 702 704 702 2000
252 20250326 151300 166016357 702 698 702 698 308
253 20250326 151200 165801018 699 698 699 698 102
254 20250326 151100 165729821 698 698 698 697 204
255 20250326 151000 165587629 697 695 697 695 301
256 20250326 150900 165378126 694 694 694 694 124
257 20250326 150800 165292070 693 693 693 693 0
258 20250326 150700 165292070 693 694 694 693 23
259 20250326 150600 165276110 695 693 695 690 4336
260 20250326 150500 162279192 690 688 693 688 6741
261 20250326 150400 157621159 686 686 686 686 3974
262 20250326 150300 154894995 686 685 686 685 375
263 20250326 150200 154637761 687 687 687 687 0
264 20250326 150100 154637761 687 687 687 687 0
265 20250326 150000 154637761 687 687 687 687 0
266 20250326 145900 154637761 687 687 687 687 390
267 20250326 145800 154369831 687 687 687 687 0
268 20250326 145700 154369831 687 687 687 687 0
269 20250326 145600 154369831 687 687 687 687 0
270 20250326 145500 154369831 687 687 687 687 500
271 20250326 145400 154026331 687 687 687 687 0
272 20250326 145300 154026331 687 687 687 687 0
273 20250326 145200 154026331 687 685 687 685 501
274 20250326 145100 153683144 687 687 687 687 0
275 20250326 145000 153683144 687 687 687 687 62
276 20250326 144900 153640550 687 687 687 687 0
277 20250326 144800 153640550 687 687 687 687 0
278 20250326 144700 153640550 687 687 687 687 0
279 20250326 144600 153640550 687 687 687 687 0
280 20250326 144500 153640550 687 687 687 687 0
281 20250326 144400 153640550 687 687 687 687 0
282 20250326 144300 153640550 687 687 687 687 0
283 20250326 144200 153640550 687 687 687 687 0
284 20250326 144100 153640550 687 684 687 684 2395
285 20250326 144000 152002340 687 687 687 687 0
286 20250326 143900 152002340 687 687 687 687 1675
287 20250326 143800 150851615 687 687 687 687 0
288 20250326 143700 150851615 687 687 687 687 0
289 20250326 143600 150851615 687 687 687 687 0
290 20250326 143500 150851615 687 687 687 687 0
291 20250326 143400 150851615 687 687 687 687 0
292 20250326 143300 150851615 687 687 687 687 0
293 20250326 143200 150851615 687 687 687 687 0
294 20250326 143100 150851615 687 687 687 687 0
295 20250326 143000 150851615 687 687 687 687 0
296 20250326 142900 150851615 687 687 687 687 2
297 20250326 142800 150850241 688 688 688 688 1
298 20250326 142700 150849553 690 690 690 690 0
299 20250326 142600 150849553 690 690 690 690 0
300 20250326 142500 150849553 690 686 690 686 1466
301 20250326 142400 149839245 686 686 686 686 0
302 20250326 142300 149839245 686 686 686 686 0
303 20250326 142200 149839245 686 686 686 686 0
304 20250326 142100 149839245 686 686 686 686 4
305 20250326 142000 149836501 682 682 682 682 0
306 20250326 141900 149836501 682 682 682 682 0
307 20250326 141800 149836501 682 682 682 682 0
308 20250326 141700 149836501 682 686 686 682 401
309 20250326 141600 149562982 686 686 686 686 5
310 20250326 141500 149559552 686 686 686 686 44
311 20250326 141400 149529368 688 688 688 688 0
312 20250326 141300 149529368 688 688 688 688 4075
313 20250326 141200 146725768 688 688 688 688 0
314 20250326 141100 146725768 688 684 688 684 503
315 20250326 141000 146379896 682 682 682 682 1195
316 20250326 140900 145564906 682 682 682 682 797
317 20250326 140800 145021352 683 683 683 683 0
318 20250326 140700 145021352 683 683 683 683 1321
319 20250326 140600 144119109 684 684 684 684 16
320 20250326 140500 144108165 685 685 685 685 116
321 20250326 140400 144028705 686 686 686 686 0
322 20250326 140300 144028705 686 686 686 686 0
323 20250326 140200 144028705 686 686 686 686 0
324 20250326 140100 144028705 686 687 687 686 111
325 20250326 140000 143952504 687 687 687 687 1000
326 20250326 135900 143265504 687 685 687 685 1000
327 20250326 135800 142578513 683 683 683 683 0
328 20250326 135700 142578513 683 683 683 683 0
329 20250326 135600 142578513 683 683 683 683 680
330 20250326 135500 142114073 684 684 684 684 231
331 20250326 135400 141956069 687 687 687 687 650
332 20250326 135300 141509519 687 687 687 687 400
333 20250326 135200 141234719 687 687 687 687 1
334 20250326 135100 141234032 683 683 683 683 0
335 20250326 135000 141234032 683 683 683 683 338
336 20250326 134900 141003178 684 684 684 684 0
337 20250326 134800 141003178 684 684 684 684 0
338 20250326 134700 141003178 684 684 684 684 391
339 20250326 134600 140735734 687 687 687 687 0
340 20250326 134500 140735734 687 687 687 687 0
341 20250326 134400 140735734 687 687 687 687 0
342 20250326 134300 140735734 687 687 687 687 0
343 20250326 134200 140735734 687 687 687 687 0
344 20250326 134100 140735734 687 687 687 687 0
345 20250326 134000 140735734 687 686 687 686 62
346 20250326 133900 140693192 687 687 687 687 2
347 20250326 133800 140691818 685 685 685 685 0
348 20250326 133700 140691818 685 685 685 685 0
349 20250326 133600 140691818 685 685 685 685 300
350 20250326 133500 140486318 685 685 685 685 43
351 20250326 133400 140456863 683 683 683 683 405
352 20250326 133300 140180248 682 682 682 682 0
353 20250326 133200 140180248 682 682 682 682 0
354 20250326 133100 140180248 682 682 682 682 0
355 20250326 133000 140180248 682 682 682 682 0
356 20250326 132900 140180248 682 682 682 682 0
357 20250326 132800 140180248 682 682 682 682 0
358 20250326 132700 140180248 682 682 682 682 0
359 20250326 132600 140180248 682 682 682 682 0
360 20250326 132500 140180248 682 683 683 682 56
361 20250326 132400 140142001 681 687 687 681 5466
362 20250326 132300 136393575 690 690 690 690 0
363 20250326 132200 136393575 690 689 690 687 71
364 20250326 132100 136344639 687 687 687 687 1
365 20250326 132000 136343952 690 690 690 690 0
366 20250326 131900 136343952 690 690 690 690 0
367 20250326 131800 136343952 690 690 690 690 0
368 20250326 131700 136343952 690 690 690 690 0
369 20250326 131600 136343952 690 690 690 690 0
370 20250326 131500 136343952 690 690 690 690 0
371 20250326 131400 136343952 690 690 690 690 0
372 20250326 131300 136343952 690 690 690 690 0
373 20250326 131200 136343952 690 690 690 690 2000
374 20250326 131100 134963952 687 687 687 687 1
375 20250326 131000 134963265 690 688 690 688 2
376 20250326 130900 134961887 687 687 687 687 488
377 20250326 130800 134626631 687 686 687 686 1660
378 20250326 130700 133487112 686 685 687 685 2385
379 20250326 130600 131851825 684 684 684 684 0
380 20250326 130500 131851825 684 684 684 684 320
381 20250326 130400 131632945 683 683 683 683 83
382 20250326 130300 131576256 683 682 683 682 1001
383 20250326 130200 130893573 682 682 682 682 1000
384 20250326 130100 130211573 680 680 680 680 0
385 20250326 130000 130211573 680 680 680 680 500
386 20250326 125900 129871573 683 683 683 683 0
387 20250326 125800 129871573 683 683 683 683 0
388 20250326 125700 129871573 683 683 683 683 0
389 20250326 125600 129871573 683 683 683 683 1
390 20250326 125500 129870890 679 679 679 679 0
391 20250326 125400 129870890 679 679 679 679 1
392 20250326 125300 129870211 684 681 684 681 3800
393 20250326 125200 127276056 678 680 680 678 1590
394 20250326 125100 126196520 681 681 681 681 41
395 20250326 125000 126168599 681 681 681 681 800
396 20250326 124900 125623799 680 680 680 680 352
397 20250326 124800 125384439 680 679 680 678 2025
398 20250326 124700 124010665 679 679 679 679 0
399 20250326 124600 124010665 679 679 679 679 1
400 20250326 124500 124009986 680 680 680 680 56
401 20250326 124400 123971906 680 680 680 680 0
402 20250326 124300 123971906 680 680 680 680 0
403 20250326 124200 123971906 680 680 680 680 30
404 20250326 124100 123951506 679 680 680 679 42
405 20250326 124000 123922947 681 681 681 681 0
406 20250326 123900 123922947 681 681 681 681 0
407 20250326 123800 123922947 681 681 681 681 0
408 20250326 123700 123922947 681 681 681 681 0
409 20250326 123600 123922947 681 681 681 681 0
410 20250326 123500 123922947 681 681 681 681 0
411 20250326 123400 123922947 681 681 681 681 0
412 20250326 123300 123922947 681 681 681 681 1
413 20250326 123200 123922266 681 681 681 681 0
414 20250326 123100 123922266 681 681 681 681 0
415 20250326 123000 123922266 681 681 681 681 0
416 20250326 122900 123922266 681 681 681 681 0
417 20250326 122800 123922266 681 681 681 681 0
418 20250326 122700 123922266 681 681 681 681 266
419 20250326 122600 123741120 681 681 681 681 0
420 20250326 122500 123741120 681 681 681 681 0
421 20250326 122400 123741120 681 681 681 681 42
422 20250326 122300 123712518 681 681 681 681 0
423 20250326 122200 123712518 681 681 681 681 0
424 20250326 122100 123712518 681 681 681 681 0
425 20250326 122000 123712518 681 681 681 681 77
426 20250326 121900 123660081 681 681 681 681 0
427 20250326 121800 123660081 681 681 681 681 0
428 20250326 121700 123660081 681 681 681 681 0
429 20250326 121600 123660081 681 682 682 681 11
430 20250326 121500 123652589 682 682 682 682 0
431 20250326 121400 123652589 682 682 682 682 0
432 20250326 121300 123652589 682 682 682 682 0
433 20250326 121200 123652589 682 682 682 682 0
434 20250326 121100 123652589 682 682 682 682 42
435 20250326 121000 123623945 682 682 682 682 0
436 20250326 120900 123623945 682 682 682 682 0
437 20250326 120800 123623945 682 682 682 682 0
438 20250326 120700 123623945 682 682 682 682 0
439 20250326 120600 123623945 682 682 682 682 42
440 20250326 120500 123595301 681 681 681 681 0
441 20250326 120400 123595301 681 681 681 681 0
442 20250326 120300 123595301 681 681 681 681 0
443 20250326 120200 123595301 681 681 681 681 0
444 20250326 120100 123595301 681 681 681 681 0
445 20250326 120000 123595301 681 680 681 680 6729
446 20250326 115900 119016519 676 676 676 676 0
447 20250326 115800 119016519 676 676 676 676 0
448 20250326 115700 119016519 676 676 676 676 0
449 20250326 115600 119016519 676 676 676 676 0
450 20250326 115500 119016519 676 676 676 676 0
451 20250326 115400 119016519 676 676 676 676 0
452 20250326 115300 119016519 676 676 676 676 3000
453 20250326 115200 116988519 676 676 676 676 0
454 20250326 115100 116988519 676 676 676 676 972
455 20250326 115000 116331447 680 680 680 680 0
456 20250326 114900 116331447 680 680 680 680 4
457 20250326 114800 116328727 675 675 675 675 0
458 20250326 114700 116328727 675 675 675 675 0
459 20250326 114600 116328727 675 677 677 675 2600
460 20250326 114500 114571518 677 677 677 677 0
461 20250326 114400 114571518 677 677 677 677 0
462 20250326 114300 114571518 677 677 677 677 0
463 20250326 114200 114571518 677 677 677 677 0
464 20250326 114100 114571518 677 677 677 677 0
465 20250326 114000 114571518 677 677 677 677 0
466 20250326 113900 114571518 677 677 677 677 0
467 20250326 113800 114571518 677 677 677 677 136
468 20250326 113700 114479446 682 682 682 682 0
469 20250326 113600 114479446 682 682 682 682 2
470 20250326 113500 114478082 676 676 676 676 0
471 20250326 113400 114478082 676 676 676 676 0
472 20250326 113300 114478082 676 676 676 676 0
473 20250326 113200 114478082 676 676 676 676 0
474 20250326 113100 114478082 676 676 676 676 0
475 20250326 113000 114478082 676 678 678 676 1080
476 20250326 112900 113746490 676 676 676 676 0
477 20250326 112800 113746490 676 676 676 676 0
478 20250326 112700 113746490 676 676 676 676 0
479 20250326 112600 113746490 676 676 676 676 0
480 20250326 112500 113746490 676 684 684 676 23000
481 20250326 112400 98144281 685 685 685 685 0
482 20250326 112300 98144281 685 685 685 685 0
483 20250326 112200 98144281 685 685 685 685 0
484 20250326 112100 98144281 685 685 685 685 0
485 20250326 112000 98144281 685 685 685 685 2
486 20250326 111900 98142911 686 686 686 686 1
487 20250326 111800 98142225 685 685 685 685 0
488 20250326 111700 98142225 685 685 685 685 0
489 20250326 111600 98142225 685 685 685 685 0
490 20250326 111500 98142225 685 685 685 685 136
491 20250326 111400 98049065 685 685 685 685 0
492 20250326 111300 98049065 685 685 685 685 0
493 20250326 111200 98049065 685 685 685 685 0
494 20250326 111100 98049065 685 685 685 685 20
495 20250326 111000 98035365 684 684 684 684 182
496 20250326 110900 97910877 685 685 685 685 0
497 20250326 110800 97910877 685 685 685 685 0
498 20250326 110700 97910877 685 685 685 685 0
499 20250326 110600 97910877 685 685 685 685 1
500 20250326 110500 97910192 685 685 685 685 1506
501 20250326 110400 96878582 685 685 685 685 0
502 20250326 110300 96878582 685 685 685 685 0
503 20250326 110200 96878582 685 685 685 685 42
504 20250326 110100 96849812 684 684 684 684 0
505 20250326 110000 96849812 684 684 684 684 0
506 20250326 105900 96849812 684 684 684 684 1000
507 20250326 105800 96165812 685 685 685 685 0
508 20250326 105700 96165812 685 685 685 685 0
509 20250326 105600 96165812 685 684 685 684 1000
510 20250326 105500 95481346 684 684 684 684 41
511 20250326 105400 95453302 683 683 683 683 0
512 20250326 105300 95453302 683 683 683 683 250
513 20250326 105200 95282552 682 682 682 682 0
514 20250326 105100 95282552 682 682 682 682 0
515 20250326 105000 95282552 682 682 682 682 0
516 20250326 104900 95282552 682 682 682 682 0
517 20250326 104800 95282552 682 682 682 682 0
518 20250326 104700 95282552 682 682 682 682 0
519 20250326 104600 95282552 682 682 682 682 0
520 20250326 104500 95282552 682 682 682 682 1246
521 20250326 104400 94432780 682 682 682 682 15
522 20250326 104300 94422550 681 681 681 681 0
523 20250326 104200 94422550 681 681 681 681 0
524 20250326 104100 94422550 681 681 681 681 42
525 20250326 104000 94393948 680 680 680 680 0
526 20250326 103900 94393948 680 680 680 680 528
527 20250326 103800 94034908 680 680 680 680 0
528 20250326 103700 94034908 680 680 680 680 1023
529 20250326 103600 93339268 680 680 680 680 42
530 20250326 103500 93310708 680 680 680 680 0
531 20250326 103400 93310708 680 680 680 680 95
532 20250326 103300 93246108 680 680 680 680 3
533 20250326 103200 93244068 680 680 680 680 30
534 20250326 103100 93223668 680 680 680 680 100
535 20250326 103000 93155668 680 680 680 680 0
536 20250326 102900 93155668 680 680 680 680 6
537 20250326 102800 93151588 680 680 680 680 0
538 20250326 102700 93151588 680 680 680 680 0
539 20250326 102600 93151588 680 680 680 680 0
540 20250326 102500 93151588 680 680 680 680 0
541 20250326 102400 93151588 680 680 680 680 0
542 20250326 102300 93151588 680 680 680 680 0
543 20250326 102200 93151588 680 680 680 680 0
544 20250326 102100 93151588 680 680 680 680 1
545 20250326 102000 93150908 680 680 680 680 0
546 20250326 101900 93150908 680 680 680 680 0
547 20250326 101800 93150908 680 680 680 680 0
548 20250326 101700 93150908 680 680 680 680 0
549 20250326 101600 93150908 680 680 680 680 0
550 20250326 101500 93150908 680 680 680 680 1
551 20250326 101400 93150228 679 679 679 679 0
552 20250326 101300 93150228 679 679 679 679 500
553 20250326 101200 92810728 679 677 679 677 2
554 20250326 101100 92809372 676 676 676 676 69
555 20250326 101000 92762728 675 675 675 675 0
556 20250326 100900 92762728 675 675 675 675 500
557 20250326 100800 92425228 674 673 674 673 9965
558 20250326 100700 85709318 673 673 673 673 0
559 20250326 100600 85709318 673 673 673 673 94
560 20250326 100500 85646056 673 673 673 673 101
561 20250326 100400 85578083 673 673 673 673 100
562 20250326 100300 85510783 673 674 674 673 1918
563 20250326 100200 84219072 675 674 675 674 298
564 20250326 100100 84018219 675 675 675 675 0
565 20250326 100000 84018219 675 675 675 675 0
566 20250326 095900 84018219 675 675 675 674 102
567 20250326 095800 83949370 675 675 675 675 0
568 20250326 095700 83949370 675 675 675 675 0
569 20250326 095600 83949370 675 675 675 675 0
570 20250326 095500 83949370 675 675 675 675 20
571 20250326 095400 83935870 675 673 675 673 1074
572 20250326 095300 83211945 673 673 673 673 0
573 20250326 095200 83211945 673 673 673 673 111
574 20250326 095100 83137242 674 674 674 674 60
575 20250326 095000 83096802 672 673 673 672 1050
576 20250326 094900 82390939 673 673 673 673 248
577 20250326 094800 82224035 671 671 671 671 0
578 20250326 094700 82224035 671 672 672 671 433
579 20250326 094600 81933380 673 673 673 673 0
580 20250326 094500 81933380 673 672 673 671 5117
581 20250326 094400 78495374 671 671 671 671 460
582 20250326 094300 78186714 671 671 671 671 121
583 20250326 094200 78105523 672 672 672 672 0
584 20250326 094100 78105523 672 672 672 670 1649
585 20250326 094000 77000495 672 671 672 671 66
586 20250326 093900 76956144 672 672 673 670 545
587 20250326 093800 76590111 672 672 672 672 920
588 20250326 093700 75971871 672 672 672 672 0
589 20250326 093600 75971871 672 671 672 670 5634
590 20250326 093500 72196310 671 671 671 671 9182
591 20250326 093400 66035188 669 672 672 669 11068
592 20250326 093300 58610820 673 674 674 672 2537
593 20250326 093200 56903384 674 676 676 674 15577
594 20250326 093100 46392828 675 678 678 675 3410
595 20250326 093000 44089563 679 680 680 679 1165
596 20250326 092900 43297470 683 683 683 683 90
597 20250326 092800 43236000 683 683 683 683 100
598 20250326 092700 43167700 683 680 683 680 603
599 20250326 092600 42757556 679 679 679 679 50
600 20250326 092500 42723606 679 678 679 677 4495
601 20250326 092400 39675710 677 677 677 677 0
602 20250326 092300 39675710 677 677 677 677 3828
603 20250326 092200 37084154 677 677 677 677 190
604 20250326 092100 36955524 677 677 677 675 94
605 20250326 092000 36891888 675 677 677 675 3973
606 20250326 091900 34202173 674 677 678 674 15171
607 20250326 091800 23935885 678 679 679 678 953
608 20250326 091700 23289499 680 682 682 680 6755
609 20250326 091600 18694493 682 685 685 682 5965
610 20250326 091500 14626066 686 686 686 686 0
611 20250326 091400 14626066 686 686 686 686 2
612 20250326 091300 14624694 686 686 686 686 0
613 20250326 091200 14624694 686 686 686 686 100
614 20250326 091100 14556094 686 686 686 686 0
615 20250326 091000 14556094 686 686 686 686 0
616 20250326 090900 14556094 686 686 686 686 0
617 20250326 090800 14556094 686 687 687 686 647
618 20250326 090700 14112105 683 689 689 683 5001
619 20250326 090600 10695379 684 684 684 684 3
620 20250326 090500 10693327 682 688 688 682 3496
621 20250326 090400 8297020 692 693 693 692 10
622 20250326 090300 8290095 693 689 693 688 4135
623 20250326 090200 5433869 688 687 688 687 2109
624 20250326 090100 3983066 687 687 687 687 0
625 20250326 090000 3983066 687 681 687 681 5843

625
038620/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,192300,1152065586,753,753,753,753,14170
20250327,192200,1152065586,753,753,753,753,0
20250327,192100,1152065586,753,753,753,753,0
20250327,192000,1152065586,753,753,753,753,0
20250327,191900,1152065586,753,753,753,753,0
20250327,191800,1152065586,753,753,753,753,0
20250327,191700,1152065586,753,753,753,753,0
20250327,191600,1152065586,753,753,753,753,0
20250327,191500,1152065586,753,753,753,753,0
20250327,191400,1152065586,753,753,753,753,0
20250327,191300,1152065586,753,753,753,753,0
20250327,191200,1152065586,753,753,753,753,0
20250327,191100,1152065586,753,753,753,753,0
20250327,191000,1152065586,753,753,753,753,0
20250327,190900,1152065586,753,753,753,753,0
20250327,190800,1152065586,753,753,753,753,0
20250327,190700,1152065586,753,753,753,753,0
20250327,190600,1152065586,753,753,753,753,0
20250327,190500,1152065586,753,753,753,753,0
20250327,190400,1152065586,753,753,753,753,0
20250327,190300,1152065586,753,753,753,753,0
20250327,190200,1152065586,753,753,753,753,0
20250327,190100,1152065586,753,753,753,753,0
20250327,190000,1152065586,753,753,753,753,0
20250327,185900,1152065586,753,753,753,753,0
20250327,185800,1152065586,753,753,753,753,0
20250327,185700,1152065586,753,753,753,753,0
20250327,185600,1152065586,753,753,753,753,0
20250327,185500,1152065586,753,753,753,753,0
20250327,185400,1152065586,753,753,753,753,0
20250327,185300,1152065586,753,753,753,753,14170
20250327,185200,1152065586,753,753,753,753,0
20250327,185100,1152065586,753,753,753,753,0
20250327,185000,1152065586,753,753,753,753,0
20250327,184900,1152065586,753,753,753,753,0
20250327,184800,1152065586,753,753,753,753,0
20250327,184700,1152065586,753,753,753,753,0
20250327,184600,1152065586,753,753,753,753,0
20250327,184500,1152065586,753,753,753,753,0
20250327,184400,1152065586,753,753,753,753,0
20250327,184300,1152065586,753,753,753,753,0
20250327,184200,1152065586,753,753,753,753,0
20250327,184100,1152065586,753,753,753,753,0
20250327,184000,1152065586,753,753,753,753,0
20250327,183900,1152065586,753,753,753,753,0
20250327,183800,1152065586,753,753,753,753,0
20250327,183700,1152065586,753,753,753,753,0
20250327,183600,1152065586,753,753,753,753,0
20250327,183500,1152065586,753,753,753,753,0
20250327,183400,1152065586,753,753,753,753,0
20250327,183300,1152065586,753,753,753,753,0
20250327,183200,1152065586,753,753,753,753,0
20250327,183100,1152065586,753,753,753,753,0
20250327,183000,1152065586,753,753,753,753,0
20250327,182900,1152065586,753,753,753,753,0
20250327,182800,1152065586,753,753,753,753,0
20250327,182700,1152065586,753,753,753,753,0
20250327,182600,1152065586,753,753,753,753,0
20250327,182500,1152065586,753,753,753,753,0
20250327,182400,1152065586,753,753,753,753,0
20250327,182300,1152065586,753,753,753,753,14170
20250327,182200,1152065586,753,753,753,753,0
20250327,182100,1152065586,753,753,753,753,0
20250327,182000,1152065586,753,753,753,753,0
20250327,181900,1152065586,753,753,753,753,0
20250327,181800,1152065586,753,753,753,753,0
20250327,181700,1152065586,753,753,753,753,0
20250327,181600,1152065586,753,753,753,753,0
20250327,181500,1152065586,753,753,753,753,0
20250327,181400,1152065586,753,753,753,753,0
20250327,181300,1152065586,753,753,753,753,0
20250327,181200,1152065586,753,753,753,753,0
20250327,181100,1152065586,753,753,753,753,0
20250327,181000,1152065586,753,753,753,753,0
20250327,180900,1152065586,753,753,753,753,0
20250327,180800,1152065586,753,753,753,753,0
20250327,180700,1152065586,753,753,753,753,0
20250327,180600,1152065586,753,753,753,753,0
20250327,180500,1152065586,753,753,753,753,0
20250327,180400,1152065586,753,753,753,753,0
20250327,180300,1152065586,753,753,753,753,0
20250327,180200,1152065586,753,753,753,753,0
20250327,180100,1152065586,753,753,753,753,0
20250327,180000,1152065586,753,753,753,753,0
20250327,175900,1152065586,753,753,753,753,0
20250327,175800,1152065586,753,753,753,753,0
20250327,175700,1152065586,753,753,753,753,0
20250327,175600,1152065586,753,753,753,753,0
20250327,175500,1152065586,753,753,753,753,0
20250327,175400,1152065586,753,753,753,753,0
20250327,175300,1152065586,753,753,753,753,14170
20250327,175200,1152065586,753,753,753,753,0
20250327,175100,1152065586,753,753,753,753,0
20250327,175000,1152065586,753,753,753,753,0
20250327,174900,1152065586,753,753,753,753,0
20250327,174800,1152065586,753,753,753,753,0
20250327,174700,1152065586,753,753,753,753,0
20250327,174600,1152065586,753,753,753,753,0
20250327,174500,1152065586,753,753,753,753,0
20250327,174400,1152065586,753,753,753,753,0
20250327,174300,1152065586,753,753,753,753,0
20250327,174200,1152065586,753,753,753,753,0
20250327,174100,1152065586,753,753,753,753,0
20250327,174000,1152065586,753,753,753,753,0
20250327,173900,1152065586,753,753,753,753,0
20250327,173800,1152065586,753,753,753,753,0
20250327,173700,1152065586,753,753,753,753,0
20250327,173600,1152065586,753,753,753,753,0
20250327,173500,1152065586,753,753,753,753,0
20250327,173400,1152065586,753,753,753,753,0
20250327,173300,1152065586,753,753,753,753,0
20250327,173200,1152065586,753,753,753,753,0
20250327,173100,1152065586,753,753,753,753,0
20250327,173000,1152065586,753,753,753,753,0
20250327,172900,1152065586,753,753,753,753,0
20250327,172800,1152065586,753,753,753,753,0
20250327,172700,1152065586,753,753,753,753,0
20250327,172600,1152065586,753,753,753,753,0
20250327,172500,1152065586,753,753,753,753,0
20250327,172400,1152065586,753,753,753,753,0
20250327,172300,1152065586,753,753,753,753,14170
20250327,172200,1152065586,753,753,753,753,0
20250327,172100,1152065586,753,753,753,753,0
20250327,172000,1152065586,753,753,753,753,0
20250327,171900,1152065586,753,753,753,753,0
20250327,171800,1152065586,753,753,753,753,0
20250327,171700,1152065586,753,753,753,753,0
20250327,171600,1152065586,753,753,753,753,0
20250327,171500,1152065586,753,753,753,753,0
20250327,171400,1152065586,753,753,753,753,0
20250327,171300,1152065586,753,753,753,753,0
20250327,171200,1152065586,753,753,753,753,0
20250327,171100,1152065586,753,753,753,753,0
20250327,171000,1152065586,753,753,753,753,0
20250327,170900,1152065586,753,753,753,753,0
20250327,170800,1152065586,753,753,753,753,0
20250327,170700,1152065586,753,753,753,753,0
20250327,170600,1152065586,753,753,753,753,0
20250327,170500,1152065586,753,753,753,753,0
20250327,170400,1152065586,753,753,753,753,0
20250327,170300,1152065586,753,753,753,753,0
20250327,170200,1152065586,753,753,753,753,0
20250327,170100,1152065586,753,753,753,753,0
20250327,170000,1152065586,753,753,753,753,0
20250327,165900,1152065586,753,753,753,753,0
20250327,165800,1152065586,753,753,753,753,0
20250327,165700,1152065586,753,753,753,753,0
20250327,165600,1152065586,753,753,753,753,0
20250327,165500,1152065586,753,753,753,753,0
20250327,165400,1152065586,753,753,753,753,0
20250327,165300,1152065586,753,753,753,753,14170
20250327,165200,1152065586,753,753,753,753,0
20250327,165100,1152065586,753,753,753,753,0
20250327,165000,1152065586,753,753,753,753,0
20250327,164900,1152065586,753,753,753,753,0
20250327,164800,1152065586,753,753,753,753,0
20250327,164700,1152065586,753,753,753,753,0
20250327,164600,1152065586,753,753,753,753,0
20250327,164500,1152065586,753,753,753,753,0
20250327,164400,1152065586,753,753,753,753,0
20250327,164300,1152065586,753,753,753,753,0
20250327,164200,1152065586,753,753,753,753,0
20250327,164100,1152065586,753,753,753,753,0
20250327,164000,1152065586,753,753,753,753,0
20250327,163900,1152065586,753,753,753,753,0
20250327,163800,1152065586,753,753,753,753,0
20250327,163700,1152065586,753,753,753,753,0
20250327,163600,1152065586,753,753,753,753,0
20250327,163500,1152065586,753,753,753,753,0
20250327,163400,1152065586,753,753,753,753,0
20250327,163300,1152065586,753,753,753,753,0
20250327,163200,1152065586,753,753,753,753,0
20250327,163100,1152065586,753,753,753,753,0
20250327,163000,1152065586,753,753,753,753,0
20250327,162900,1152065586,753,753,753,753,0
20250327,162800,1152065586,753,753,753,753,0
20250327,162700,1152065586,753,753,753,753,0
20250327,162600,1152065586,753,753,753,753,0
20250327,162500,1152065586,753,753,753,753,0
20250327,162400,1152065586,753,753,753,753,0
20250327,162300,1152065586,753,753,753,753,14170
20250327,162200,1152065586,753,753,753,753,0
20250327,162100,1152065586,753,753,753,753,0
20250327,162000,1152065586,753,753,753,753,0
20250327,161900,1152065586,753,753,753,753,0
20250327,161800,1152065586,753,753,753,753,0
20250327,161700,1152065586,753,753,753,753,0
20250327,161600,1152065586,753,753,753,753,0
20250327,161500,1152065586,753,753,753,753,0
20250327,161400,1152065586,753,753,753,753,0
20250327,161300,1152065586,753,753,753,753,0
20250327,161200,1152065586,753,753,753,753,0
20250327,161100,1152065586,753,753,753,753,0
20250327,161000,1152065586,753,753,753,753,0
20250327,160900,1152065586,753,753,753,753,0
20250327,160800,1152065586,753,753,753,753,0
20250327,160700,1152065586,753,753,753,753,0
20250327,160600,1152065586,753,753,753,753,0
20250327,160500,1152065586,753,753,753,753,0
20250327,160400,1152065586,753,753,753,753,0
20250327,160300,1152065586,753,753,753,753,0
20250327,160200,1152065586,753,753,753,753,0
20250327,160100,1152065586,753,753,753,753,0
20250327,160000,1152065586,753,753,753,753,0
20250327,155900,1152065586,753,753,753,753,0
20250327,155800,1152065586,753,753,753,753,0
20250327,155700,1152065586,753,753,753,753,0
20250327,155600,1152065586,753,753,753,753,0
20250327,155500,1152065586,753,753,753,753,0
20250327,155400,1152065586,753,753,753,753,0
20250327,155300,1152065586,753,753,753,753,14170
20250327,155200,1152065586,753,753,753,753,0
20250327,155100,1152065586,753,753,753,753,0
20250327,155000,1152065586,753,753,753,753,0
20250327,154900,1152065586,753,753,753,753,0
20250327,154800,1152065586,753,753,753,753,0
20250327,154700,1152065586,753,753,753,753,0
20250327,154600,1152065586,753,753,753,753,0
20250327,154500,1152065586,753,753,753,753,0
20250327,154400,1152065586,753,753,753,753,0
20250327,154300,1152065586,753,753,753,753,0
20250327,154200,1152065586,753,753,753,753,0
20250327,154100,1152065586,753,753,753,753,0
20250327,154000,1152065586,753,753,753,753,0
20250327,153900,1152065586,753,753,753,753,0
20250327,153800,1152065586,753,753,753,753,0
20250327,153700,1152065586,753,753,753,753,0
20250327,153600,1152065586,753,753,753,753,0
20250327,153500,1152065586,753,753,753,753,0
20250327,153400,1152065586,753,753,753,753,0
20250327,153300,1152065586,753,753,753,753,0
20250327,153200,1152065586,753,753,753,753,0
20250327,153100,1152065586,753,753,753,753,0
20250327,153000,1152065586,753,753,753,753,14170
20250327,152900,1141395576,753,753,753,753,0
20250327,152800,1141395576,753,753,753,753,0
20250327,152700,1141395576,753,753,753,753,0
20250327,152600,1141395576,753,753,753,753,0
20250327,152500,1141395576,753,753,753,753,0
20250327,152400,1141395576,753,753,753,753,0
20250327,152300,1141395576,753,753,753,753,0
20250327,152200,1141395576,753,753,753,753,0
20250327,152100,1141395576,753,753,753,753,0
20250327,152000,1141395576,753,753,753,753,0
20250327,151900,1141395576,753,750,753,749,5
20250327,151800,1141391818,753,752,753,752,151
20250327,151700,1141278203,749,749,752,748,57
20250327,151600,1141235558,748,749,754,748,247
20250327,151500,1141049805,748,751,753,748,838
20250327,151400,1140420036,751,751,751,751,0
20250327,151300,1140420036,751,750,751,750,869
20250327,151200,1139767458,751,750,751,750,105
20250327,151100,1139688644,747,753,753,747,3784
20250327,151000,1136849385,751,753,758,751,2626
20250327,150900,1134873835,754,750,754,750,2525
20250327,150800,1132977746,750,749,750,749,28
20250327,150700,1132956747,748,750,752,748,2821
20250327,150600,1130846316,751,751,751,751,9
20250327,150500,1130839557,751,748,753,748,1874
20250327,150400,1129429038,749,749,749,749,10
20250327,150300,1129421548,749,748,749,748,2835
20250327,150200,1127300921,745,746,746,745,4461
20250327,150100,1123973025,746,748,748,746,60
20250327,150000,1123928193,750,748,750,748,3
20250327,145900,1123925947,750,750,750,750,5
20250327,145800,1123922197,750,752,752,747,6561
20250327,145700,1118999724,753,756,756,753,47419
20250327,145600,1083248480,757,757,757,755,5203
20250327,145500,1079311712,757,757,757,757,3989
20250327,145400,1076292039,759,759,759,759,0
20250327,145300,1076292039,759,759,759,759,166
20250327,145200,1076166045,761,762,762,761,84
20250327,145100,1076102048,763,763,763,763,10
20250327,145000,1076094418,762,762,762,762,0
20250327,144900,1076094418,762,762,762,762,190
20250327,144800,1075949638,761,760,761,760,1575
20250327,144700,1074752563,759,758,759,758,442
20250327,144600,1074417458,757,757,757,757,2657
20250327,144500,1072406109,756,756,756,756,0
20250327,144400,1072406109,756,756,756,756,0
20250327,144300,1072406109,756,756,756,756,1989
20250327,144200,1070902425,755,755,755,755,10
20250327,144100,1070894875,755,755,755,755,0
20250327,144000,1070894875,755,755,755,755,0
20250327,143900,1070894875,755,755,755,755,0
20250327,143800,1070894875,755,755,755,755,2000
20250327,143700,1069384875,756,756,756,756,1
20250327,143600,1069384119,756,756,756,756,0
20250327,143500,1069384119,756,755,756,755,390
20250327,143400,1069089659,755,755,755,755,2728
20250327,143300,1067030019,756,755,758,755,1129
20250327,143200,1066177374,755,756,756,755,420
20250327,143100,1065860272,755,759,759,755,10217
20250327,143000,1058144741,758,759,759,758,11
20250327,142900,1058136402,759,759,759,759,0
20250327,142800,1058136402,759,759,759,759,57
20250327,142700,1058093139,759,759,759,759,500
20250327,142600,1057713639,759,759,759,759,1000
20250327,142500,1056954639,759,760,760,759,5128
20250327,142400,1053062485,760,760,760,760,864
20250327,142300,1052405845,761,762,762,761,302
20250327,142200,1052175823,762,762,762,762,301
20250327,142100,1051946461,763,763,763,763,1
20250327,142000,1051945698,763,763,763,763,1
20250327,141900,1051944935,764,765,765,764,2
20250327,141800,1051943406,761,761,761,761,0
20250327,141700,1051943406,761,761,761,761,0
20250327,141600,1051943406,761,761,761,761,0
20250327,141500,1051943406,761,761,761,761,3140
20250327,141400,1049553866,761,761,761,761,110
20250327,141300,1049470156,761,762,762,761,291
20250327,141200,1049248702,761,761,761,761,0
20250327,141100,1049248702,761,762,762,761,197
20250327,141000,1049098684,761,761,761,761,0
20250327,140900,1049098684,761,762,762,761,1200
20250327,140800,1048185431,762,762,762,762,300
20250327,140700,1047956831,763,763,763,763,612
20250327,140600,1047489875,763,764,765,763,1353
20250327,140500,1046454885,765,765,765,765,680
20250327,140400,1045934685,767,767,767,767,139
20250327,140300,1045828072,767,766,767,766,97
20250327,140200,1045753769,765,765,765,765,0
20250327,140100,1045753769,765,766,766,765,4239
20250327,140000,1042510752,767,767,767,767,0
20250327,135900,1042510752,767,767,767,767,0
20250327,135800,1042510752,767,767,767,767,0
20250327,135700,1042510752,767,767,767,767,0
20250327,135600,1042510752,767,767,767,767,0
20250327,135500,1042510752,767,767,767,767,171
20250327,135400,1042379595,767,767,767,767,0
20250327,135300,1042379595,767,767,767,767,0
20250327,135200,1042379595,767,767,767,767,0
20250327,135100,1042379595,767,767,767,767,0
20250327,135000,1042379595,767,767,767,767,30
20250327,134900,1042356585,765,765,765,765,0
20250327,134800,1042356585,765,768,768,765,1890
20250327,134700,1040908617,770,770,770,770,0
20250327,134600,1040908617,770,770,770,770,4
20250327,134500,1040905537,770,769,770,769,7
20250327,134400,1040900153,767,767,769,767,940
20250327,134300,1040179171,767,768,768,767,1500
20250327,134200,1039028160,769,769,769,769,0
20250327,134100,1039028160,769,769,769,769,23
20250327,134000,1039010473,769,769,769,769,40
20250327,133900,1038979713,770,770,770,770,502
20250327,133800,1038593173,772,771,772,771,1061
20250327,133700,1037775081,770,770,770,770,0
20250327,133600,1037775081,770,770,770,770,0
20250327,133500,1037775081,770,770,770,770,443
20250327,133400,1037433971,768,768,768,768,0
20250327,133300,1037433971,768,768,768,768,0
20250327,133200,1037433971,768,768,768,768,0
20250327,133100,1037433971,768,768,768,768,0
20250327,133000,1037433971,768,768,768,768,0
20250327,132900,1037433971,768,768,768,768,0
20250327,132800,1037433971,768,768,768,768,0
20250327,132700,1037433971,768,768,768,768,1500
20250327,132600,1036281971,768,768,768,768,0
20250327,132500,1036281971,768,770,770,768,199
20250327,132400,1036129137,771,772,772,771,2
20250327,132300,1036127594,770,770,770,770,0
20250327,132200,1036127594,770,767,770,767,13356
20250327,132100,1025881184,766,767,767,766,2001
20250327,132000,1024348417,767,767,767,767,0
20250327,131900,1024348417,767,767,767,767,0
20250327,131800,1024348417,767,767,767,767,0
20250327,131700,1024348417,767,767,767,767,0
20250327,131600,1024348417,767,767,767,767,0
20250327,131500,1024348417,767,767,767,767,0
20250327,131400,1024348417,767,767,767,767,0
20250327,131300,1024348417,767,767,767,766,1711
20250327,131200,1023037527,768,768,768,768,312
20250327,131100,1022797911,768,769,769,768,381
20250327,131000,1022505020,770,770,770,770,11
20250327,130900,1022496550,771,771,771,771,1
20250327,130800,1022495779,772,772,772,772,0
20250327,130700,1022495779,772,772,772,772,0
20250327,130600,1022495779,772,772,772,771,767
20250327,130500,1021904155,772,775,777,772,475
20250327,130400,1021537078,775,772,777,772,1265
20250327,130300,1020556342,769,769,769,769,0
20250327,130200,1020556342,769,769,771,769,1497
20250327,130100,1019404145,768,765,768,764,772
20250327,130000,1018812065,764,764,764,764,0
20250327,125900,1018812065,764,764,764,764,0
20250327,125800,1018812065,764,765,765,764,842
20250327,125700,1018168776,764,764,764,764,0
20250327,125600,1018168776,764,764,764,764,0
20250327,125500,1018168776,764,764,764,764,0
20250327,125400,1018168776,764,764,764,764,0
20250327,125300,1018168776,764,764,764,764,0
20250327,125200,1018168776,764,764,764,764,0
20250327,125100,1018168776,764,764,764,764,0
20250327,125000,1018168776,764,764,764,764,0
20250327,124900,1018168776,764,764,764,764,0
20250327,124800,1018168776,764,764,764,764,0
20250327,124700,1018168776,764,764,764,764,1
20250327,124600,1018168012,764,764,764,764,0
20250327,124500,1018168012,764,764,764,764,343
20250327,124400,1017905960,764,764,764,764,0
20250327,124300,1017905960,764,764,764,764,0
20250327,124200,1017905960,764,764,764,764,5
20250327,124100,1017902140,767,767,767,767,0
20250327,124000,1017902140,767,764,767,764,1981
20250327,123900,1016388533,767,767,767,767,0
20250327,123800,1016388533,767,764,767,764,1832
20250327,123700,1014988882,764,764,764,764,0
20250327,123600,1014988882,764,764,764,764,1
20250327,123500,1014988118,767,767,767,767,0
20250327,123400,1014988118,767,767,767,767,1
20250327,123300,1014987351,764,764,764,764,0
20250327,123200,1014987351,764,766,766,764,189
20250327,123100,1014842936,766,766,766,766,0
20250327,123000,1014842936,766,766,766,766,0
20250327,122900,1014842936,766,766,766,766,0
20250327,122800,1014842936,766,766,766,766,5485
20250327,122700,1010641426,766,766,766,766,0
20250327,122600,1010641426,766,767,767,766,1777
20250327,122500,1009279991,767,767,767,767,0
20250327,122400,1009279991,767,767,767,767,0
20250327,122300,1009279991,767,767,767,767,1000
20250327,122200,1008512991,767,767,767,767,1
20250327,122100,1008512224,767,767,767,767,4
20250327,122000,1008509156,767,767,767,767,0
20250327,121900,1008509156,767,767,767,767,4
20250327,121800,1008506088,767,767,767,767,4
20250327,121700,1008503020,766,766,766,766,0
20250327,121600,1008503020,766,766,766,766,0
20250327,121500,1008503020,766,766,766,766,0
20250327,121400,1008503020,766,766,766,766,0
20250327,121300,1008503020,766,766,766,766,0
20250327,121200,1008503020,766,766,766,766,2123
20250327,121100,1006876802,767,767,767,767,0
20250327,121000,1006876802,767,767,767,767,2
20250327,120900,1006875268,768,768,768,768,820
20250327,120800,1006245508,769,769,769,769,0
20250327,120700,1006245508,769,768,769,768,262
20250327,120600,1006044212,768,768,768,768,0
20250327,120500,1006044212,768,768,768,768,0
20250327,120400,1006044212,768,768,768,768,0
20250327,120300,1006044212,768,768,768,768,150
20250327,120200,1005929012,768,768,768,763,143
20250327,120100,1005819688,763,765,765,763,5000
20250327,120000,1001998741,765,765,765,765,30
20250327,115900,1001975791,768,768,768,768,0
20250327,115800,1001975791,768,768,768,768,0
20250327,115700,1001975791,768,768,768,768,164
20250327,115600,1001849839,767,767,767,767,1076
20250327,115500,1001024547,767,767,767,767,0
20250327,115400,1001024547,767,767,767,767,1
20250327,115300,1001023780,767,767,767,767,0
20250327,115200,1001023780,767,767,767,767,78
20250327,115100,1000963954,765,765,765,765,150
20250327,115000,1000849204,765,765,765,765,0
20250327,114900,1000849204,765,766,766,765,610
20250327,114800,1000382451,766,766,766,766,0
20250327,114700,1000382451,766,766,766,766,0
20250327,114600,1000382451,766,766,766,764,2093
20250327,114500,998782294,768,768,768,768,150
20250327,114400,998667094,768,767,768,767,460
20250327,114300,998313839,766,766,766,766,0
20250327,114200,998313839,766,766,766,766,0
20250327,114100,998313839,766,766,766,766,0
20250327,114000,998313839,766,766,766,766,0
20250327,113900,998313839,766,766,766,766,417
20250327,113800,997994417,768,768,768,768,1
20250327,113700,997993649,765,765,765,765,0
20250327,113600,997993649,765,765,765,765,0
20250327,113500,997993649,765,765,765,765,0
20250327,113400,997993649,765,765,765,765,0
20250327,113300,997993649,765,765,765,765,0
20250327,113200,997993649,765,765,765,765,147
20250327,113100,997881194,764,764,764,764,0
20250327,113000,997881194,764,764,764,764,0
20250327,112900,997881194,764,764,764,764,0
20250327,112800,997881194,764,764,764,764,300
20250327,112700,997651994,763,763,763,763,0
20250327,112600,997651994,763,763,763,763,0
20250327,112500,997651994,763,763,763,763,0
20250327,112400,997651994,763,763,763,763,0
20250327,112300,997651994,763,769,769,763,4211
20250327,112200,994425727,769,770,770,769,2
20250327,112100,994424188,769,769,769,769,420
20250327,112000,994101208,769,769,769,769,17
20250327,111900,994088135,769,769,769,769,2
20250327,111800,994086597,769,771,771,769,91
20250327,111700,994016474,777,777,777,777,0
20250327,111600,994016474,777,771,777,771,2
20250327,111500,994014926,778,778,778,778,0
20250327,111400,994014926,778,771,778,771,601
20250327,111300,993551548,779,770,780,770,4211
20250327,111200,990289161,769,768,769,768,9282
20250327,111100,983152441,768,768,768,768,0
20250327,111000,983152441,768,768,768,768,0
20250327,110900,983152441,768,768,768,768,0
20250327,110800,983152441,768,768,768,768,0
20250327,110700,983152441,768,768,768,768,20
20250327,110600,983137081,768,768,768,768,0
20250327,110500,983137081,768,768,768,768,2
20250327,110400,983135545,765,765,765,765,4
20250327,110300,983132485,768,768,768,768,0
20250327,110200,983132485,768,768,768,768,879
20250327,110100,982457413,768,768,768,768,32
20250327,110000,982432837,768,768,768,768,1001
20250327,105900,981664069,770,770,770,770,50
20250327,105800,981625569,770,770,770,770,0
20250327,105700,981625569,770,768,770,768,502
20250327,105600,981239531,769,769,769,769,123
20250327,105500,981144944,768,768,768,768,0
20250327,105400,981144944,768,769,769,768,4
20250327,105300,981141870,769,768,769,768,582
20250327,105200,980694893,768,767,768,767,325
20250327,105100,980445349,768,767,768,766,7501
20250327,105000,974699549,767,766,767,766,981
20250327,104900,973947162,766,765,766,763,6806
20250327,104800,968745162,767,765,767,765,501
20250327,104700,968361895,765,767,767,765,276
20250327,104600,968150705,769,769,769,769,10
20250327,104500,968143015,767,768,769,767,1535
20250327,104400,966964594,769,769,769,769,20
20250327,104300,966949214,768,769,769,768,1643
20250327,104200,965687105,770,770,770,770,0
20250327,104100,965687105,770,770,770,770,1047
20250327,104000,964880915,771,771,771,771,470
20250327,103900,964518545,771,772,772,771,4508
20250327,103800,961042594,772,773,773,772,1262
20250327,103700,960067329,773,773,773,773,0
20250327,103600,960067329,773,773,773,773,1002
20250327,103500,959292783,776,776,776,776,0
20250327,103400,959292783,776,778,780,776,3866
20250327,103300,956288777,776,776,776,776,0
20250327,103200,956288777,776,776,776,776,124
20250327,103100,956192553,776,771,776,771,6740
20250327,103000,950987101,771,771,771,771,0
20250327,102900,950987101,771,771,771,767,8930
20250327,102800,944109415,772,772,772,772,1857
20250327,102700,942675811,773,773,773,773,0
20250327,102600,942675811,773,772,775,772,7819
20250327,102500,936631083,773,773,773,772,2755
20250327,102400,934501470,774,775,775,774,912
20250327,102300,933795408,775,774,775,774,213
20250327,102200,933630544,775,775,775,775,1
20250327,102100,933629769,773,782,782,773,58
20250327,102000,933584585,786,772,790,772,6853
20250327,101900,928214633,772,774,774,772,3009
20250327,101800,925889430,774,777,777,774,931
20250327,101700,925166651,777,777,777,777,3560
20250327,101600,922400531,777,776,777,776,4822
20250327,101500,918657088,772,774,774,772,900
20250327,101400,917962052,775,775,775,772,5680
20250327,101300,913566336,774,774,776,773,779
20250327,101200,912963535,773,790,790,773,102817
20250327,101100,832569583,791,791,793,791,4301
20250327,101000,829162230,792,790,792,790,2550
20250327,100900,827145199,790,790,790,790,800
20250327,100800,826513199,789,790,791,789,18862
20250327,100700,811614499,790,790,790,790,418
20250327,100600,811284279,790,789,790,789,1865
20250327,100500,809811339,790,789,790,789,279
20250327,100400,809591197,789,788,789,788,100
20250327,100300,809512392,787,791,791,787,6541
20250327,100200,804355693,791,792,794,791,887
20250327,100100,803651660,790,791,791,790,1802
20250327,100000,802227186,790,793,793,790,9159
20250327,095900,794976833,794,795,795,794,338
20250327,095800,794708336,795,789,797,789,76347
20250327,095700,734144096,786,784,788,784,10354
20250327,095600,725999184,784,785,785,784,3158
20250327,095500,723521232,785,790,790,784,4920
20250327,095400,719657524,790,787,790,787,1471
20250327,095300,718497400,785,784,787,781,7889
20250327,095200,712309731,784,787,787,784,15173
20250327,095100,700381317,787,788,791,787,6064
20250327,095000,695608509,791,792,792,787,11306
20250327,094900,686666881,792,791,794,791,677
20250327,094800,686130049,794,791,794,791,9803
20250327,094700,678358382,788,793,794,785,11535
20250327,094600,669261628,794,787,794,784,29949
20250327,094500,645609868,785,781,788,781,5207
20250327,094400,641518579,781,779,782,779,1489
20250327,094300,640354675,778,775,783,775,18018
20250327,094200,626298519,777,772,778,771,5436
20250327,094100,622092199,773,779,781,773,3613
20250327,094000,619281134,781,773,781,770,9081
20250327,093900,612244799,772,781,783,772,27526
20250327,093800,590862541,781,782,788,781,5692
20250327,093700,586388566,782,789,789,781,22294
20250327,093600,568887447,789,787,791,784,28111
20250327,093500,546716395,787,792,792,781,62736
20250327,093400,497294474,792,788,792,784,75116
20250327,093300,438017255,785,775,788,771,52408
20250327,093200,397126136,775,765,777,765,49194
20250327,093100,359205250,766,762,767,762,36089
20250327,093000,331623308,762,755,762,755,15060
20250327,092900,320168270,756,757,760,756,3220
20250327,092800,317727369,755,754,755,754,2630
20250327,092700,315742361,752,751,753,750,7455
20250327,092600,310137853,751,758,758,751,12271
20250327,092500,300890077,762,763,766,757,17663
20250327,092400,287446377,762,756,767,756,44092
20250327,092300,253785323,760,759,760,755,5425
20250327,092200,249678947,762,756,762,755,21333
20250327,092100,233470425,756,753,760,753,25950
20250327,092000,213807103,753,746,753,746,11199
20250327,091900,205414523,748,747,749,747,1403
20250327,091800,204365032,746,744,749,744,2347
20250327,091700,202610308,745,743,745,743,3018
20250327,091600,200363970,749,748,749,742,17249
20250327,091500,187489534,748,746,748,746,467
20250327,091400,187140686,747,754,755,747,26573
20250327,091300,167176282,754,751,755,751,18141
20250327,091200,153501787,751,752,759,750,35225
20250327,091100,126842316,752,734,763,731,72685
20250327,091000,72362134,733,725,747,725,21678
20250327,090900,56301459,725,716,725,716,17259
20250327,090800,43938269,715,716,717,714,7663
20250327,090700,38458634,716,716,716,716,1173
20250327,090600,37618766,716,716,716,716,101
20250327,090500,37546450,715,716,716,715,10218
20250327,090400,30233167,717,720,721,717,11858
20250327,090300,21705051,723,722,723,722,2
20250327,090200,21703606,721,714,721,714,1423
20250327,090100,20685981,712,729,731,712,4524
20250327,090000,17400693,729,739,739,729,23712
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 192300 1152065586 753 753 753 753 14170
3 20250327 192200 1152065586 753 753 753 753 0
4 20250327 192100 1152065586 753 753 753 753 0
5 20250327 192000 1152065586 753 753 753 753 0
6 20250327 191900 1152065586 753 753 753 753 0
7 20250327 191800 1152065586 753 753 753 753 0
8 20250327 191700 1152065586 753 753 753 753 0
9 20250327 191600 1152065586 753 753 753 753 0
10 20250327 191500 1152065586 753 753 753 753 0
11 20250327 191400 1152065586 753 753 753 753 0
12 20250327 191300 1152065586 753 753 753 753 0
13 20250327 191200 1152065586 753 753 753 753 0
14 20250327 191100 1152065586 753 753 753 753 0
15 20250327 191000 1152065586 753 753 753 753 0
16 20250327 190900 1152065586 753 753 753 753 0
17 20250327 190800 1152065586 753 753 753 753 0
18 20250327 190700 1152065586 753 753 753 753 0
19 20250327 190600 1152065586 753 753 753 753 0
20 20250327 190500 1152065586 753 753 753 753 0
21 20250327 190400 1152065586 753 753 753 753 0
22 20250327 190300 1152065586 753 753 753 753 0
23 20250327 190200 1152065586 753 753 753 753 0
24 20250327 190100 1152065586 753 753 753 753 0
25 20250327 190000 1152065586 753 753 753 753 0
26 20250327 185900 1152065586 753 753 753 753 0
27 20250327 185800 1152065586 753 753 753 753 0
28 20250327 185700 1152065586 753 753 753 753 0
29 20250327 185600 1152065586 753 753 753 753 0
30 20250327 185500 1152065586 753 753 753 753 0
31 20250327 185400 1152065586 753 753 753 753 0
32 20250327 185300 1152065586 753 753 753 753 14170
33 20250327 185200 1152065586 753 753 753 753 0
34 20250327 185100 1152065586 753 753 753 753 0
35 20250327 185000 1152065586 753 753 753 753 0
36 20250327 184900 1152065586 753 753 753 753 0
37 20250327 184800 1152065586 753 753 753 753 0
38 20250327 184700 1152065586 753 753 753 753 0
39 20250327 184600 1152065586 753 753 753 753 0
40 20250327 184500 1152065586 753 753 753 753 0
41 20250327 184400 1152065586 753 753 753 753 0
42 20250327 184300 1152065586 753 753 753 753 0
43 20250327 184200 1152065586 753 753 753 753 0
44 20250327 184100 1152065586 753 753 753 753 0
45 20250327 184000 1152065586 753 753 753 753 0
46 20250327 183900 1152065586 753 753 753 753 0
47 20250327 183800 1152065586 753 753 753 753 0
48 20250327 183700 1152065586 753 753 753 753 0
49 20250327 183600 1152065586 753 753 753 753 0
50 20250327 183500 1152065586 753 753 753 753 0
51 20250327 183400 1152065586 753 753 753 753 0
52 20250327 183300 1152065586 753 753 753 753 0
53 20250327 183200 1152065586 753 753 753 753 0
54 20250327 183100 1152065586 753 753 753 753 0
55 20250327 183000 1152065586 753 753 753 753 0
56 20250327 182900 1152065586 753 753 753 753 0
57 20250327 182800 1152065586 753 753 753 753 0
58 20250327 182700 1152065586 753 753 753 753 0
59 20250327 182600 1152065586 753 753 753 753 0
60 20250327 182500 1152065586 753 753 753 753 0
61 20250327 182400 1152065586 753 753 753 753 0
62 20250327 182300 1152065586 753 753 753 753 14170
63 20250327 182200 1152065586 753 753 753 753 0
64 20250327 182100 1152065586 753 753 753 753 0
65 20250327 182000 1152065586 753 753 753 753 0
66 20250327 181900 1152065586 753 753 753 753 0
67 20250327 181800 1152065586 753 753 753 753 0
68 20250327 181700 1152065586 753 753 753 753 0
69 20250327 181600 1152065586 753 753 753 753 0
70 20250327 181500 1152065586 753 753 753 753 0
71 20250327 181400 1152065586 753 753 753 753 0
72 20250327 181300 1152065586 753 753 753 753 0
73 20250327 181200 1152065586 753 753 753 753 0
74 20250327 181100 1152065586 753 753 753 753 0
75 20250327 181000 1152065586 753 753 753 753 0
76 20250327 180900 1152065586 753 753 753 753 0
77 20250327 180800 1152065586 753 753 753 753 0
78 20250327 180700 1152065586 753 753 753 753 0
79 20250327 180600 1152065586 753 753 753 753 0
80 20250327 180500 1152065586 753 753 753 753 0
81 20250327 180400 1152065586 753 753 753 753 0
82 20250327 180300 1152065586 753 753 753 753 0
83 20250327 180200 1152065586 753 753 753 753 0
84 20250327 180100 1152065586 753 753 753 753 0
85 20250327 180000 1152065586 753 753 753 753 0
86 20250327 175900 1152065586 753 753 753 753 0
87 20250327 175800 1152065586 753 753 753 753 0
88 20250327 175700 1152065586 753 753 753 753 0
89 20250327 175600 1152065586 753 753 753 753 0
90 20250327 175500 1152065586 753 753 753 753 0
91 20250327 175400 1152065586 753 753 753 753 0
92 20250327 175300 1152065586 753 753 753 753 14170
93 20250327 175200 1152065586 753 753 753 753 0
94 20250327 175100 1152065586 753 753 753 753 0
95 20250327 175000 1152065586 753 753 753 753 0
96 20250327 174900 1152065586 753 753 753 753 0
97 20250327 174800 1152065586 753 753 753 753 0
98 20250327 174700 1152065586 753 753 753 753 0
99 20250327 174600 1152065586 753 753 753 753 0
100 20250327 174500 1152065586 753 753 753 753 0
101 20250327 174400 1152065586 753 753 753 753 0
102 20250327 174300 1152065586 753 753 753 753 0
103 20250327 174200 1152065586 753 753 753 753 0
104 20250327 174100 1152065586 753 753 753 753 0
105 20250327 174000 1152065586 753 753 753 753 0
106 20250327 173900 1152065586 753 753 753 753 0
107 20250327 173800 1152065586 753 753 753 753 0
108 20250327 173700 1152065586 753 753 753 753 0
109 20250327 173600 1152065586 753 753 753 753 0
110 20250327 173500 1152065586 753 753 753 753 0
111 20250327 173400 1152065586 753 753 753 753 0
112 20250327 173300 1152065586 753 753 753 753 0
113 20250327 173200 1152065586 753 753 753 753 0
114 20250327 173100 1152065586 753 753 753 753 0
115 20250327 173000 1152065586 753 753 753 753 0
116 20250327 172900 1152065586 753 753 753 753 0
117 20250327 172800 1152065586 753 753 753 753 0
118 20250327 172700 1152065586 753 753 753 753 0
119 20250327 172600 1152065586 753 753 753 753 0
120 20250327 172500 1152065586 753 753 753 753 0
121 20250327 172400 1152065586 753 753 753 753 0
122 20250327 172300 1152065586 753 753 753 753 14170
123 20250327 172200 1152065586 753 753 753 753 0
124 20250327 172100 1152065586 753 753 753 753 0
125 20250327 172000 1152065586 753 753 753 753 0
126 20250327 171900 1152065586 753 753 753 753 0
127 20250327 171800 1152065586 753 753 753 753 0
128 20250327 171700 1152065586 753 753 753 753 0
129 20250327 171600 1152065586 753 753 753 753 0
130 20250327 171500 1152065586 753 753 753 753 0
131 20250327 171400 1152065586 753 753 753 753 0
132 20250327 171300 1152065586 753 753 753 753 0
133 20250327 171200 1152065586 753 753 753 753 0
134 20250327 171100 1152065586 753 753 753 753 0
135 20250327 171000 1152065586 753 753 753 753 0
136 20250327 170900 1152065586 753 753 753 753 0
137 20250327 170800 1152065586 753 753 753 753 0
138 20250327 170700 1152065586 753 753 753 753 0
139 20250327 170600 1152065586 753 753 753 753 0
140 20250327 170500 1152065586 753 753 753 753 0
141 20250327 170400 1152065586 753 753 753 753 0
142 20250327 170300 1152065586 753 753 753 753 0
143 20250327 170200 1152065586 753 753 753 753 0
144 20250327 170100 1152065586 753 753 753 753 0
145 20250327 170000 1152065586 753 753 753 753 0
146 20250327 165900 1152065586 753 753 753 753 0
147 20250327 165800 1152065586 753 753 753 753 0
148 20250327 165700 1152065586 753 753 753 753 0
149 20250327 165600 1152065586 753 753 753 753 0
150 20250327 165500 1152065586 753 753 753 753 0
151 20250327 165400 1152065586 753 753 753 753 0
152 20250327 165300 1152065586 753 753 753 753 14170
153 20250327 165200 1152065586 753 753 753 753 0
154 20250327 165100 1152065586 753 753 753 753 0
155 20250327 165000 1152065586 753 753 753 753 0
156 20250327 164900 1152065586 753 753 753 753 0
157 20250327 164800 1152065586 753 753 753 753 0
158 20250327 164700 1152065586 753 753 753 753 0
159 20250327 164600 1152065586 753 753 753 753 0
160 20250327 164500 1152065586 753 753 753 753 0
161 20250327 164400 1152065586 753 753 753 753 0
162 20250327 164300 1152065586 753 753 753 753 0
163 20250327 164200 1152065586 753 753 753 753 0
164 20250327 164100 1152065586 753 753 753 753 0
165 20250327 164000 1152065586 753 753 753 753 0
166 20250327 163900 1152065586 753 753 753 753 0
167 20250327 163800 1152065586 753 753 753 753 0
168 20250327 163700 1152065586 753 753 753 753 0
169 20250327 163600 1152065586 753 753 753 753 0
170 20250327 163500 1152065586 753 753 753 753 0
171 20250327 163400 1152065586 753 753 753 753 0
172 20250327 163300 1152065586 753 753 753 753 0
173 20250327 163200 1152065586 753 753 753 753 0
174 20250327 163100 1152065586 753 753 753 753 0
175 20250327 163000 1152065586 753 753 753 753 0
176 20250327 162900 1152065586 753 753 753 753 0
177 20250327 162800 1152065586 753 753 753 753 0
178 20250327 162700 1152065586 753 753 753 753 0
179 20250327 162600 1152065586 753 753 753 753 0
180 20250327 162500 1152065586 753 753 753 753 0
181 20250327 162400 1152065586 753 753 753 753 0
182 20250327 162300 1152065586 753 753 753 753 14170
183 20250327 162200 1152065586 753 753 753 753 0
184 20250327 162100 1152065586 753 753 753 753 0
185 20250327 162000 1152065586 753 753 753 753 0
186 20250327 161900 1152065586 753 753 753 753 0
187 20250327 161800 1152065586 753 753 753 753 0
188 20250327 161700 1152065586 753 753 753 753 0
189 20250327 161600 1152065586 753 753 753 753 0
190 20250327 161500 1152065586 753 753 753 753 0
191 20250327 161400 1152065586 753 753 753 753 0
192 20250327 161300 1152065586 753 753 753 753 0
193 20250327 161200 1152065586 753 753 753 753 0
194 20250327 161100 1152065586 753 753 753 753 0
195 20250327 161000 1152065586 753 753 753 753 0
196 20250327 160900 1152065586 753 753 753 753 0
197 20250327 160800 1152065586 753 753 753 753 0
198 20250327 160700 1152065586 753 753 753 753 0
199 20250327 160600 1152065586 753 753 753 753 0
200 20250327 160500 1152065586 753 753 753 753 0
201 20250327 160400 1152065586 753 753 753 753 0
202 20250327 160300 1152065586 753 753 753 753 0
203 20250327 160200 1152065586 753 753 753 753 0
204 20250327 160100 1152065586 753 753 753 753 0
205 20250327 160000 1152065586 753 753 753 753 0
206 20250327 155900 1152065586 753 753 753 753 0
207 20250327 155800 1152065586 753 753 753 753 0
208 20250327 155700 1152065586 753 753 753 753 0
209 20250327 155600 1152065586 753 753 753 753 0
210 20250327 155500 1152065586 753 753 753 753 0
211 20250327 155400 1152065586 753 753 753 753 0
212 20250327 155300 1152065586 753 753 753 753 14170
213 20250327 155200 1152065586 753 753 753 753 0
214 20250327 155100 1152065586 753 753 753 753 0
215 20250327 155000 1152065586 753 753 753 753 0
216 20250327 154900 1152065586 753 753 753 753 0
217 20250327 154800 1152065586 753 753 753 753 0
218 20250327 154700 1152065586 753 753 753 753 0
219 20250327 154600 1152065586 753 753 753 753 0
220 20250327 154500 1152065586 753 753 753 753 0
221 20250327 154400 1152065586 753 753 753 753 0
222 20250327 154300 1152065586 753 753 753 753 0
223 20250327 154200 1152065586 753 753 753 753 0
224 20250327 154100 1152065586 753 753 753 753 0
225 20250327 154000 1152065586 753 753 753 753 0
226 20250327 153900 1152065586 753 753 753 753 0
227 20250327 153800 1152065586 753 753 753 753 0
228 20250327 153700 1152065586 753 753 753 753 0
229 20250327 153600 1152065586 753 753 753 753 0
230 20250327 153500 1152065586 753 753 753 753 0
231 20250327 153400 1152065586 753 753 753 753 0
232 20250327 153300 1152065586 753 753 753 753 0
233 20250327 153200 1152065586 753 753 753 753 0
234 20250327 153100 1152065586 753 753 753 753 0
235 20250327 153000 1152065586 753 753 753 753 14170
236 20250327 152900 1141395576 753 753 753 753 0
237 20250327 152800 1141395576 753 753 753 753 0
238 20250327 152700 1141395576 753 753 753 753 0
239 20250327 152600 1141395576 753 753 753 753 0
240 20250327 152500 1141395576 753 753 753 753 0
241 20250327 152400 1141395576 753 753 753 753 0
242 20250327 152300 1141395576 753 753 753 753 0
243 20250327 152200 1141395576 753 753 753 753 0
244 20250327 152100 1141395576 753 753 753 753 0
245 20250327 152000 1141395576 753 753 753 753 0
246 20250327 151900 1141395576 753 750 753 749 5
247 20250327 151800 1141391818 753 752 753 752 151
248 20250327 151700 1141278203 749 749 752 748 57
249 20250327 151600 1141235558 748 749 754 748 247
250 20250327 151500 1141049805 748 751 753 748 838
251 20250327 151400 1140420036 751 751 751 751 0
252 20250327 151300 1140420036 751 750 751 750 869
253 20250327 151200 1139767458 751 750 751 750 105
254 20250327 151100 1139688644 747 753 753 747 3784
255 20250327 151000 1136849385 751 753 758 751 2626
256 20250327 150900 1134873835 754 750 754 750 2525
257 20250327 150800 1132977746 750 749 750 749 28
258 20250327 150700 1132956747 748 750 752 748 2821
259 20250327 150600 1130846316 751 751 751 751 9
260 20250327 150500 1130839557 751 748 753 748 1874
261 20250327 150400 1129429038 749 749 749 749 10
262 20250327 150300 1129421548 749 748 749 748 2835
263 20250327 150200 1127300921 745 746 746 745 4461
264 20250327 150100 1123973025 746 748 748 746 60
265 20250327 150000 1123928193 750 748 750 748 3
266 20250327 145900 1123925947 750 750 750 750 5
267 20250327 145800 1123922197 750 752 752 747 6561
268 20250327 145700 1118999724 753 756 756 753 47419
269 20250327 145600 1083248480 757 757 757 755 5203
270 20250327 145500 1079311712 757 757 757 757 3989
271 20250327 145400 1076292039 759 759 759 759 0
272 20250327 145300 1076292039 759 759 759 759 166
273 20250327 145200 1076166045 761 762 762 761 84
274 20250327 145100 1076102048 763 763 763 763 10
275 20250327 145000 1076094418 762 762 762 762 0
276 20250327 144900 1076094418 762 762 762 762 190
277 20250327 144800 1075949638 761 760 761 760 1575
278 20250327 144700 1074752563 759 758 759 758 442
279 20250327 144600 1074417458 757 757 757 757 2657
280 20250327 144500 1072406109 756 756 756 756 0
281 20250327 144400 1072406109 756 756 756 756 0
282 20250327 144300 1072406109 756 756 756 756 1989
283 20250327 144200 1070902425 755 755 755 755 10
284 20250327 144100 1070894875 755 755 755 755 0
285 20250327 144000 1070894875 755 755 755 755 0
286 20250327 143900 1070894875 755 755 755 755 0
287 20250327 143800 1070894875 755 755 755 755 2000
288 20250327 143700 1069384875 756 756 756 756 1
289 20250327 143600 1069384119 756 756 756 756 0
290 20250327 143500 1069384119 756 755 756 755 390
291 20250327 143400 1069089659 755 755 755 755 2728
292 20250327 143300 1067030019 756 755 758 755 1129
293 20250327 143200 1066177374 755 756 756 755 420
294 20250327 143100 1065860272 755 759 759 755 10217
295 20250327 143000 1058144741 758 759 759 758 11
296 20250327 142900 1058136402 759 759 759 759 0
297 20250327 142800 1058136402 759 759 759 759 57
298 20250327 142700 1058093139 759 759 759 759 500
299 20250327 142600 1057713639 759 759 759 759 1000
300 20250327 142500 1056954639 759 760 760 759 5128
301 20250327 142400 1053062485 760 760 760 760 864
302 20250327 142300 1052405845 761 762 762 761 302
303 20250327 142200 1052175823 762 762 762 762 301
304 20250327 142100 1051946461 763 763 763 763 1
305 20250327 142000 1051945698 763 763 763 763 1
306 20250327 141900 1051944935 764 765 765 764 2
307 20250327 141800 1051943406 761 761 761 761 0
308 20250327 141700 1051943406 761 761 761 761 0
309 20250327 141600 1051943406 761 761 761 761 0
310 20250327 141500 1051943406 761 761 761 761 3140
311 20250327 141400 1049553866 761 761 761 761 110
312 20250327 141300 1049470156 761 762 762 761 291
313 20250327 141200 1049248702 761 761 761 761 0
314 20250327 141100 1049248702 761 762 762 761 197
315 20250327 141000 1049098684 761 761 761 761 0
316 20250327 140900 1049098684 761 762 762 761 1200
317 20250327 140800 1048185431 762 762 762 762 300
318 20250327 140700 1047956831 763 763 763 763 612
319 20250327 140600 1047489875 763 764 765 763 1353
320 20250327 140500 1046454885 765 765 765 765 680
321 20250327 140400 1045934685 767 767 767 767 139
322 20250327 140300 1045828072 767 766 767 766 97
323 20250327 140200 1045753769 765 765 765 765 0
324 20250327 140100 1045753769 765 766 766 765 4239
325 20250327 140000 1042510752 767 767 767 767 0
326 20250327 135900 1042510752 767 767 767 767 0
327 20250327 135800 1042510752 767 767 767 767 0
328 20250327 135700 1042510752 767 767 767 767 0
329 20250327 135600 1042510752 767 767 767 767 0
330 20250327 135500 1042510752 767 767 767 767 171
331 20250327 135400 1042379595 767 767 767 767 0
332 20250327 135300 1042379595 767 767 767 767 0
333 20250327 135200 1042379595 767 767 767 767 0
334 20250327 135100 1042379595 767 767 767 767 0
335 20250327 135000 1042379595 767 767 767 767 30
336 20250327 134900 1042356585 765 765 765 765 0
337 20250327 134800 1042356585 765 768 768 765 1890
338 20250327 134700 1040908617 770 770 770 770 0
339 20250327 134600 1040908617 770 770 770 770 4
340 20250327 134500 1040905537 770 769 770 769 7
341 20250327 134400 1040900153 767 767 769 767 940
342 20250327 134300 1040179171 767 768 768 767 1500
343 20250327 134200 1039028160 769 769 769 769 0
344 20250327 134100 1039028160 769 769 769 769 23
345 20250327 134000 1039010473 769 769 769 769 40
346 20250327 133900 1038979713 770 770 770 770 502
347 20250327 133800 1038593173 772 771 772 771 1061
348 20250327 133700 1037775081 770 770 770 770 0
349 20250327 133600 1037775081 770 770 770 770 0
350 20250327 133500 1037775081 770 770 770 770 443
351 20250327 133400 1037433971 768 768 768 768 0
352 20250327 133300 1037433971 768 768 768 768 0
353 20250327 133200 1037433971 768 768 768 768 0
354 20250327 133100 1037433971 768 768 768 768 0
355 20250327 133000 1037433971 768 768 768 768 0
356 20250327 132900 1037433971 768 768 768 768 0
357 20250327 132800 1037433971 768 768 768 768 0
358 20250327 132700 1037433971 768 768 768 768 1500
359 20250327 132600 1036281971 768 768 768 768 0
360 20250327 132500 1036281971 768 770 770 768 199
361 20250327 132400 1036129137 771 772 772 771 2
362 20250327 132300 1036127594 770 770 770 770 0
363 20250327 132200 1036127594 770 767 770 767 13356
364 20250327 132100 1025881184 766 767 767 766 2001
365 20250327 132000 1024348417 767 767 767 767 0
366 20250327 131900 1024348417 767 767 767 767 0
367 20250327 131800 1024348417 767 767 767 767 0
368 20250327 131700 1024348417 767 767 767 767 0
369 20250327 131600 1024348417 767 767 767 767 0
370 20250327 131500 1024348417 767 767 767 767 0
371 20250327 131400 1024348417 767 767 767 767 0
372 20250327 131300 1024348417 767 767 767 766 1711
373 20250327 131200 1023037527 768 768 768 768 312
374 20250327 131100 1022797911 768 769 769 768 381
375 20250327 131000 1022505020 770 770 770 770 11
376 20250327 130900 1022496550 771 771 771 771 1
377 20250327 130800 1022495779 772 772 772 772 0
378 20250327 130700 1022495779 772 772 772 772 0
379 20250327 130600 1022495779 772 772 772 771 767
380 20250327 130500 1021904155 772 775 777 772 475
381 20250327 130400 1021537078 775 772 777 772 1265
382 20250327 130300 1020556342 769 769 769 769 0
383 20250327 130200 1020556342 769 769 771 769 1497
384 20250327 130100 1019404145 768 765 768 764 772
385 20250327 130000 1018812065 764 764 764 764 0
386 20250327 125900 1018812065 764 764 764 764 0
387 20250327 125800 1018812065 764 765 765 764 842
388 20250327 125700 1018168776 764 764 764 764 0
389 20250327 125600 1018168776 764 764 764 764 0
390 20250327 125500 1018168776 764 764 764 764 0
391 20250327 125400 1018168776 764 764 764 764 0
392 20250327 125300 1018168776 764 764 764 764 0
393 20250327 125200 1018168776 764 764 764 764 0
394 20250327 125100 1018168776 764 764 764 764 0
395 20250327 125000 1018168776 764 764 764 764 0
396 20250327 124900 1018168776 764 764 764 764 0
397 20250327 124800 1018168776 764 764 764 764 0
398 20250327 124700 1018168776 764 764 764 764 1
399 20250327 124600 1018168012 764 764 764 764 0
400 20250327 124500 1018168012 764 764 764 764 343
401 20250327 124400 1017905960 764 764 764 764 0
402 20250327 124300 1017905960 764 764 764 764 0
403 20250327 124200 1017905960 764 764 764 764 5
404 20250327 124100 1017902140 767 767 767 767 0
405 20250327 124000 1017902140 767 764 767 764 1981
406 20250327 123900 1016388533 767 767 767 767 0
407 20250327 123800 1016388533 767 764 767 764 1832
408 20250327 123700 1014988882 764 764 764 764 0
409 20250327 123600 1014988882 764 764 764 764 1
410 20250327 123500 1014988118 767 767 767 767 0
411 20250327 123400 1014988118 767 767 767 767 1
412 20250327 123300 1014987351 764 764 764 764 0
413 20250327 123200 1014987351 764 766 766 764 189
414 20250327 123100 1014842936 766 766 766 766 0
415 20250327 123000 1014842936 766 766 766 766 0
416 20250327 122900 1014842936 766 766 766 766 0
417 20250327 122800 1014842936 766 766 766 766 5485
418 20250327 122700 1010641426 766 766 766 766 0
419 20250327 122600 1010641426 766 767 767 766 1777
420 20250327 122500 1009279991 767 767 767 767 0
421 20250327 122400 1009279991 767 767 767 767 0
422 20250327 122300 1009279991 767 767 767 767 1000
423 20250327 122200 1008512991 767 767 767 767 1
424 20250327 122100 1008512224 767 767 767 767 4
425 20250327 122000 1008509156 767 767 767 767 0
426 20250327 121900 1008509156 767 767 767 767 4
427 20250327 121800 1008506088 767 767 767 767 4
428 20250327 121700 1008503020 766 766 766 766 0
429 20250327 121600 1008503020 766 766 766 766 0
430 20250327 121500 1008503020 766 766 766 766 0
431 20250327 121400 1008503020 766 766 766 766 0
432 20250327 121300 1008503020 766 766 766 766 0
433 20250327 121200 1008503020 766 766 766 766 2123
434 20250327 121100 1006876802 767 767 767 767 0
435 20250327 121000 1006876802 767 767 767 767 2
436 20250327 120900 1006875268 768 768 768 768 820
437 20250327 120800 1006245508 769 769 769 769 0
438 20250327 120700 1006245508 769 768 769 768 262
439 20250327 120600 1006044212 768 768 768 768 0
440 20250327 120500 1006044212 768 768 768 768 0
441 20250327 120400 1006044212 768 768 768 768 0
442 20250327 120300 1006044212 768 768 768 768 150
443 20250327 120200 1005929012 768 768 768 763 143
444 20250327 120100 1005819688 763 765 765 763 5000
445 20250327 120000 1001998741 765 765 765 765 30
446 20250327 115900 1001975791 768 768 768 768 0
447 20250327 115800 1001975791 768 768 768 768 0
448 20250327 115700 1001975791 768 768 768 768 164
449 20250327 115600 1001849839 767 767 767 767 1076
450 20250327 115500 1001024547 767 767 767 767 0
451 20250327 115400 1001024547 767 767 767 767 1
452 20250327 115300 1001023780 767 767 767 767 0
453 20250327 115200 1001023780 767 767 767 767 78
454 20250327 115100 1000963954 765 765 765 765 150
455 20250327 115000 1000849204 765 765 765 765 0
456 20250327 114900 1000849204 765 766 766 765 610
457 20250327 114800 1000382451 766 766 766 766 0
458 20250327 114700 1000382451 766 766 766 766 0
459 20250327 114600 1000382451 766 766 766 764 2093
460 20250327 114500 998782294 768 768 768 768 150
461 20250327 114400 998667094 768 767 768 767 460
462 20250327 114300 998313839 766 766 766 766 0
463 20250327 114200 998313839 766 766 766 766 0
464 20250327 114100 998313839 766 766 766 766 0
465 20250327 114000 998313839 766 766 766 766 0
466 20250327 113900 998313839 766 766 766 766 417
467 20250327 113800 997994417 768 768 768 768 1
468 20250327 113700 997993649 765 765 765 765 0
469 20250327 113600 997993649 765 765 765 765 0
470 20250327 113500 997993649 765 765 765 765 0
471 20250327 113400 997993649 765 765 765 765 0
472 20250327 113300 997993649 765 765 765 765 0
473 20250327 113200 997993649 765 765 765 765 147
474 20250327 113100 997881194 764 764 764 764 0
475 20250327 113000 997881194 764 764 764 764 0
476 20250327 112900 997881194 764 764 764 764 0
477 20250327 112800 997881194 764 764 764 764 300
478 20250327 112700 997651994 763 763 763 763 0
479 20250327 112600 997651994 763 763 763 763 0
480 20250327 112500 997651994 763 763 763 763 0
481 20250327 112400 997651994 763 763 763 763 0
482 20250327 112300 997651994 763 769 769 763 4211
483 20250327 112200 994425727 769 770 770 769 2
484 20250327 112100 994424188 769 769 769 769 420
485 20250327 112000 994101208 769 769 769 769 17
486 20250327 111900 994088135 769 769 769 769 2
487 20250327 111800 994086597 769 771 771 769 91
488 20250327 111700 994016474 777 777 777 777 0
489 20250327 111600 994016474 777 771 777 771 2
490 20250327 111500 994014926 778 778 778 778 0
491 20250327 111400 994014926 778 771 778 771 601
492 20250327 111300 993551548 779 770 780 770 4211
493 20250327 111200 990289161 769 768 769 768 9282
494 20250327 111100 983152441 768 768 768 768 0
495 20250327 111000 983152441 768 768 768 768 0
496 20250327 110900 983152441 768 768 768 768 0
497 20250327 110800 983152441 768 768 768 768 0
498 20250327 110700 983152441 768 768 768 768 20
499 20250327 110600 983137081 768 768 768 768 0
500 20250327 110500 983137081 768 768 768 768 2
501 20250327 110400 983135545 765 765 765 765 4
502 20250327 110300 983132485 768 768 768 768 0
503 20250327 110200 983132485 768 768 768 768 879
504 20250327 110100 982457413 768 768 768 768 32
505 20250327 110000 982432837 768 768 768 768 1001
506 20250327 105900 981664069 770 770 770 770 50
507 20250327 105800 981625569 770 770 770 770 0
508 20250327 105700 981625569 770 768 770 768 502
509 20250327 105600 981239531 769 769 769 769 123
510 20250327 105500 981144944 768 768 768 768 0
511 20250327 105400 981144944 768 769 769 768 4
512 20250327 105300 981141870 769 768 769 768 582
513 20250327 105200 980694893 768 767 768 767 325
514 20250327 105100 980445349 768 767 768 766 7501
515 20250327 105000 974699549 767 766 767 766 981
516 20250327 104900 973947162 766 765 766 763 6806
517 20250327 104800 968745162 767 765 767 765 501
518 20250327 104700 968361895 765 767 767 765 276
519 20250327 104600 968150705 769 769 769 769 10
520 20250327 104500 968143015 767 768 769 767 1535
521 20250327 104400 966964594 769 769 769 769 20
522 20250327 104300 966949214 768 769 769 768 1643
523 20250327 104200 965687105 770 770 770 770 0
524 20250327 104100 965687105 770 770 770 770 1047
525 20250327 104000 964880915 771 771 771 771 470
526 20250327 103900 964518545 771 772 772 771 4508
527 20250327 103800 961042594 772 773 773 772 1262
528 20250327 103700 960067329 773 773 773 773 0
529 20250327 103600 960067329 773 773 773 773 1002
530 20250327 103500 959292783 776 776 776 776 0
531 20250327 103400 959292783 776 778 780 776 3866
532 20250327 103300 956288777 776 776 776 776 0
533 20250327 103200 956288777 776 776 776 776 124
534 20250327 103100 956192553 776 771 776 771 6740
535 20250327 103000 950987101 771 771 771 771 0
536 20250327 102900 950987101 771 771 771 767 8930
537 20250327 102800 944109415 772 772 772 772 1857
538 20250327 102700 942675811 773 773 773 773 0
539 20250327 102600 942675811 773 772 775 772 7819
540 20250327 102500 936631083 773 773 773 772 2755
541 20250327 102400 934501470 774 775 775 774 912
542 20250327 102300 933795408 775 774 775 774 213
543 20250327 102200 933630544 775 775 775 775 1
544 20250327 102100 933629769 773 782 782 773 58
545 20250327 102000 933584585 786 772 790 772 6853
546 20250327 101900 928214633 772 774 774 772 3009
547 20250327 101800 925889430 774 777 777 774 931
548 20250327 101700 925166651 777 777 777 777 3560
549 20250327 101600 922400531 777 776 777 776 4822
550 20250327 101500 918657088 772 774 774 772 900
551 20250327 101400 917962052 775 775 775 772 5680
552 20250327 101300 913566336 774 774 776 773 779
553 20250327 101200 912963535 773 790 790 773 102817
554 20250327 101100 832569583 791 791 793 791 4301
555 20250327 101000 829162230 792 790 792 790 2550
556 20250327 100900 827145199 790 790 790 790 800
557 20250327 100800 826513199 789 790 791 789 18862
558 20250327 100700 811614499 790 790 790 790 418
559 20250327 100600 811284279 790 789 790 789 1865
560 20250327 100500 809811339 790 789 790 789 279
561 20250327 100400 809591197 789 788 789 788 100
562 20250327 100300 809512392 787 791 791 787 6541
563 20250327 100200 804355693 791 792 794 791 887
564 20250327 100100 803651660 790 791 791 790 1802
565 20250327 100000 802227186 790 793 793 790 9159
566 20250327 095900 794976833 794 795 795 794 338
567 20250327 095800 794708336 795 789 797 789 76347
568 20250327 095700 734144096 786 784 788 784 10354
569 20250327 095600 725999184 784 785 785 784 3158
570 20250327 095500 723521232 785 790 790 784 4920
571 20250327 095400 719657524 790 787 790 787 1471
572 20250327 095300 718497400 785 784 787 781 7889
573 20250327 095200 712309731 784 787 787 784 15173
574 20250327 095100 700381317 787 788 791 787 6064
575 20250327 095000 695608509 791 792 792 787 11306
576 20250327 094900 686666881 792 791 794 791 677
577 20250327 094800 686130049 794 791 794 791 9803
578 20250327 094700 678358382 788 793 794 785 11535
579 20250327 094600 669261628 794 787 794 784 29949
580 20250327 094500 645609868 785 781 788 781 5207
581 20250327 094400 641518579 781 779 782 779 1489
582 20250327 094300 640354675 778 775 783 775 18018
583 20250327 094200 626298519 777 772 778 771 5436
584 20250327 094100 622092199 773 779 781 773 3613
585 20250327 094000 619281134 781 773 781 770 9081
586 20250327 093900 612244799 772 781 783 772 27526
587 20250327 093800 590862541 781 782 788 781 5692
588 20250327 093700 586388566 782 789 789 781 22294
589 20250327 093600 568887447 789 787 791 784 28111
590 20250327 093500 546716395 787 792 792 781 62736
591 20250327 093400 497294474 792 788 792 784 75116
592 20250327 093300 438017255 785 775 788 771 52408
593 20250327 093200 397126136 775 765 777 765 49194
594 20250327 093100 359205250 766 762 767 762 36089
595 20250327 093000 331623308 762 755 762 755 15060
596 20250327 092900 320168270 756 757 760 756 3220
597 20250327 092800 317727369 755 754 755 754 2630
598 20250327 092700 315742361 752 751 753 750 7455
599 20250327 092600 310137853 751 758 758 751 12271
600 20250327 092500 300890077 762 763 766 757 17663
601 20250327 092400 287446377 762 756 767 756 44092
602 20250327 092300 253785323 760 759 760 755 5425
603 20250327 092200 249678947 762 756 762 755 21333
604 20250327 092100 233470425 756 753 760 753 25950
605 20250327 092000 213807103 753 746 753 746 11199
606 20250327 091900 205414523 748 747 749 747 1403
607 20250327 091800 204365032 746 744 749 744 2347
608 20250327 091700 202610308 745 743 745 743 3018
609 20250327 091600 200363970 749 748 749 742 17249
610 20250327 091500 187489534 748 746 748 746 467
611 20250327 091400 187140686 747 754 755 747 26573
612 20250327 091300 167176282 754 751 755 751 18141
613 20250327 091200 153501787 751 752 759 750 35225
614 20250327 091100 126842316 752 734 763 731 72685
615 20250327 091000 72362134 733 725 747 725 21678
616 20250327 090900 56301459 725 716 725 716 17259
617 20250327 090800 43938269 715 716 717 714 7663
618 20250327 090700 38458634 716 716 716 716 1173
619 20250327 090600 37618766 716 716 716 716 101
620 20250327 090500 37546450 715 716 716 715 10218
621 20250327 090400 30233167 717 720 721 717 11858
622 20250327 090300 21705051 723 722 723 722 2
623 20250327 090200 21703606 721 714 721 714 1423
624 20250327 090100 20685981 712 729 731 712 4524
625 20250327 090000 17400693 729 739 739 729 23712

625
038620/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,192300,225090860,733,733,733,733,10364
20250328,192200,225090860,733,733,733,733,0
20250328,192100,225090860,733,733,733,733,0
20250328,192000,225090860,733,733,733,733,0
20250328,191900,225090860,733,733,733,733,0
20250328,191800,225090860,733,733,733,733,0
20250328,191700,225090860,733,733,733,733,0
20250328,191600,225090860,733,733,733,733,0
20250328,191500,225090860,733,733,733,733,0
20250328,191400,225090860,733,733,733,733,0
20250328,191300,225090860,733,733,733,733,0
20250328,191200,225090860,733,733,733,733,0
20250328,191100,225090860,733,733,733,733,0
20250328,191000,225090860,733,733,733,733,0
20250328,190900,225090860,733,733,733,733,0
20250328,190800,225090860,733,733,733,733,0
20250328,190700,225090860,733,733,733,733,0
20250328,190600,225090860,733,733,733,733,0
20250328,190500,225090860,733,733,733,733,0
20250328,190400,225090860,733,733,733,733,0
20250328,190300,225090860,733,733,733,733,0
20250328,190200,225090860,733,733,733,733,0
20250328,190100,225090860,733,733,733,733,0
20250328,190000,225090860,733,733,733,733,0
20250328,185900,225090860,733,733,733,733,0
20250328,185800,225090860,733,733,733,733,0
20250328,185700,225090860,733,733,733,733,0
20250328,185600,225090860,733,733,733,733,0
20250328,185500,225090860,733,733,733,733,0
20250328,185400,225090860,733,733,733,733,0
20250328,185300,225090860,733,733,733,733,10364
20250328,185200,225090860,733,733,733,733,0
20250328,185100,225090860,733,733,733,733,0
20250328,185000,225090860,733,733,733,733,0
20250328,184900,225090860,733,733,733,733,0
20250328,184800,225090860,733,733,733,733,0
20250328,184700,225090860,733,733,733,733,0
20250328,184600,225090860,733,733,733,733,0
20250328,184500,225090860,733,733,733,733,0
20250328,184400,225090860,733,733,733,733,0
20250328,184300,225090860,733,733,733,733,0
20250328,184200,225090860,733,733,733,733,0
20250328,184100,225090860,733,733,733,733,0
20250328,184000,225090860,733,733,733,733,0
20250328,183900,225090860,733,733,733,733,0
20250328,183800,225090860,733,733,733,733,0
20250328,183700,225090860,733,733,733,733,0
20250328,183600,225090860,733,733,733,733,0
20250328,183500,225090860,733,733,733,733,0
20250328,183400,225090860,733,733,733,733,0
20250328,183300,225090860,733,733,733,733,0
20250328,183200,225090860,733,733,733,733,0
20250328,183100,225090860,733,733,733,733,0
20250328,183000,225090860,733,733,733,733,0
20250328,182900,225090860,733,733,733,733,0
20250328,182800,225090860,733,733,733,733,0
20250328,182700,225090860,733,733,733,733,0
20250328,182600,225090860,733,733,733,733,0
20250328,182500,225090860,733,733,733,733,0
20250328,182400,225090860,733,733,733,733,0
20250328,182300,225090860,733,733,733,733,10364
20250328,182200,225090860,733,733,733,733,0
20250328,182100,225090860,733,733,733,733,0
20250328,182000,225090860,733,733,733,733,0
20250328,181900,225090860,733,733,733,733,0
20250328,181800,225090860,733,733,733,733,0
20250328,181700,225090860,733,733,733,733,0
20250328,181600,225090860,733,733,733,733,0
20250328,181500,225090860,733,733,733,733,0
20250328,181400,225090860,733,733,733,733,0
20250328,181300,225090860,733,733,733,733,0
20250328,181200,225090860,733,733,733,733,0
20250328,181100,225090860,733,733,733,733,0
20250328,181000,225090860,733,733,733,733,0
20250328,180900,225090860,733,733,733,733,0
20250328,180800,225090860,733,733,733,733,0
20250328,180700,225090860,733,733,733,733,0
20250328,180600,225090860,733,733,733,733,0
20250328,180500,225090860,733,733,733,733,0
20250328,180400,225090860,733,733,733,733,0
20250328,180300,225090860,733,733,733,733,0
20250328,180200,225090860,733,733,733,733,0
20250328,180100,225090860,733,733,733,733,0
20250328,180000,225090860,733,733,733,733,0
20250328,175900,225090860,733,733,733,733,0
20250328,175800,225090860,733,733,733,733,0
20250328,175700,225090860,733,733,733,733,0
20250328,175600,225090860,733,733,733,733,0
20250328,175500,225090860,733,733,733,733,0
20250328,175400,225090860,733,733,733,733,0
20250328,175300,225090860,733,733,733,733,10364
20250328,175200,225090860,733,733,733,733,0
20250328,175100,225090860,733,733,733,733,0
20250328,175000,225090860,733,733,733,733,0
20250328,174900,225090860,733,733,733,733,0
20250328,174800,225090860,733,733,733,733,0
20250328,174700,225090860,733,733,733,733,0
20250328,174600,225090860,733,733,733,733,0
20250328,174500,225090860,733,733,733,733,0
20250328,174400,225090860,733,733,733,733,0
20250328,174300,225090860,733,733,733,733,0
20250328,174200,225090860,733,733,733,733,0
20250328,174100,225090860,733,733,733,733,0
20250328,174000,225090860,733,733,733,733,0
20250328,173900,225090860,733,733,733,733,0
20250328,173800,225090860,733,733,733,733,0
20250328,173700,225090860,733,733,733,733,0
20250328,173600,225090860,733,733,733,733,0
20250328,173500,225090860,733,733,733,733,0
20250328,173400,225090860,733,733,733,733,0
20250328,173300,225090860,733,733,733,733,0
20250328,173200,225090860,733,733,733,733,0
20250328,173100,225090860,733,733,733,733,0
20250328,173000,225090860,733,733,733,733,0
20250328,172900,225090860,733,733,733,733,0
20250328,172800,225090860,733,733,733,733,0
20250328,172700,225090860,733,733,733,733,0
20250328,172600,225090860,733,733,733,733,0
20250328,172500,225090860,733,733,733,733,0
20250328,172400,225090860,733,733,733,733,0
20250328,172300,225090860,733,733,733,733,10364
20250328,172200,225090860,733,733,733,733,0
20250328,172100,225090860,733,733,733,733,0
20250328,172000,225090860,733,733,733,733,0
20250328,171900,225090860,733,733,733,733,0
20250328,171800,225090860,733,733,733,733,0
20250328,171700,225090860,733,733,733,733,0
20250328,171600,225090860,733,733,733,733,0
20250328,171500,225090860,733,733,733,733,0
20250328,171400,225090860,733,733,733,733,0
20250328,171300,225090860,733,733,733,733,0
20250328,171200,225090860,733,733,733,733,0
20250328,171100,225090860,733,733,733,733,0
20250328,171000,225090860,733,733,733,733,0
20250328,170900,225090860,733,733,733,733,0
20250328,170800,225090860,733,733,733,733,0
20250328,170700,225090860,733,733,733,733,0
20250328,170600,225090860,733,733,733,733,0
20250328,170500,225090860,733,733,733,733,0
20250328,170400,225090860,733,733,733,733,0
20250328,170300,225090860,733,733,733,733,0
20250328,170200,225090860,733,733,733,733,0
20250328,170100,225090860,733,733,733,733,0
20250328,170000,225090860,733,733,733,733,0
20250328,165900,225090860,733,733,733,733,0
20250328,165800,225090860,733,733,733,733,0
20250328,165700,225090860,733,733,733,733,0
20250328,165600,225090860,733,733,733,733,0
20250328,165500,225090860,733,733,733,733,0
20250328,165400,225090860,733,733,733,733,0
20250328,165300,225090860,733,733,733,733,10364
20250328,165200,225090860,733,733,733,733,0
20250328,165100,225090860,733,733,733,733,0
20250328,165000,225090860,733,733,733,733,0
20250328,164900,225090860,733,733,733,733,0
20250328,164800,225090860,733,733,733,733,0
20250328,164700,225090860,733,733,733,733,0
20250328,164600,225090860,733,733,733,733,0
20250328,164500,225090860,733,733,733,733,0
20250328,164400,225090860,733,733,733,733,0
20250328,164300,225090860,733,733,733,733,0
20250328,164200,225090860,733,733,733,733,0
20250328,164100,225090860,733,733,733,733,0
20250328,164000,225090860,733,733,733,733,0
20250328,163900,225090860,733,733,733,733,0
20250328,163800,225090860,733,733,733,733,0
20250328,163700,225090860,733,733,733,733,0
20250328,163600,225090860,733,733,733,733,0
20250328,163500,225090860,733,733,733,733,0
20250328,163400,225090860,733,733,733,733,0
20250328,163300,225090860,733,733,733,733,0
20250328,163200,225090860,733,733,733,733,0
20250328,163100,225090860,733,733,733,733,0
20250328,163000,225090860,733,733,733,733,0
20250328,162900,225090860,733,733,733,733,0
20250328,162800,225090860,733,733,733,733,0
20250328,162700,225090860,733,733,733,733,0
20250328,162600,225090860,733,733,733,733,0
20250328,162500,225090860,733,733,733,733,0
20250328,162400,225090860,733,733,733,733,0
20250328,162300,225090860,733,733,733,733,10364
20250328,162200,225090860,733,733,733,733,0
20250328,162100,225090860,733,733,733,733,0
20250328,162000,225090860,733,733,733,733,0
20250328,161900,225090860,733,733,733,733,0
20250328,161800,225090860,733,733,733,733,0
20250328,161700,225090860,733,733,733,733,0
20250328,161600,225090860,733,733,733,733,0
20250328,161500,225090860,733,733,733,733,0
20250328,161400,225090860,733,733,733,733,0
20250328,161300,225090860,733,733,733,733,0
20250328,161200,225090860,733,733,733,733,0
20250328,161100,225090860,733,733,733,733,0
20250328,161000,225090860,733,733,733,733,0
20250328,160900,225090860,733,733,733,733,0
20250328,160800,225090860,733,733,733,733,0
20250328,160700,225090860,733,733,733,733,0
20250328,160600,225090860,733,733,733,733,0
20250328,160500,225090860,733,733,733,733,0
20250328,160400,225090860,733,733,733,733,0
20250328,160300,225090860,733,733,733,733,0
20250328,160200,225090860,733,733,733,733,0
20250328,160100,225090860,733,733,733,733,0
20250328,160000,225090860,733,733,733,733,0
20250328,155900,225090860,733,733,733,733,0
20250328,155800,225090860,733,733,733,733,0
20250328,155700,225090860,733,733,733,733,0
20250328,155600,225090860,733,733,733,733,0
20250328,155500,225090860,733,733,733,733,0
20250328,155400,225090860,733,733,733,733,0
20250328,155300,225090860,733,733,733,733,10364
20250328,155200,225090860,733,733,733,733,0
20250328,155100,225090860,733,733,733,733,0
20250328,155000,225090860,733,733,733,733,0
20250328,154900,225090860,733,733,733,733,0
20250328,154800,225090860,733,733,733,733,0
20250328,154700,225090860,733,733,733,733,0
20250328,154600,225090860,733,733,733,733,0
20250328,154500,225090860,733,733,733,733,0
20250328,154400,225090860,733,733,733,733,0
20250328,154300,225090860,733,733,733,733,0
20250328,154200,225090860,733,733,733,733,0
20250328,154100,225090860,733,733,733,733,0
20250328,154000,225090860,733,733,733,733,0
20250328,153900,225090860,733,733,733,733,0
20250328,153800,225090860,733,733,733,733,0
20250328,153700,225090860,733,733,733,733,0
20250328,153600,225090860,733,733,733,733,0
20250328,153500,225090860,733,733,733,733,0
20250328,153400,225090860,733,733,733,733,0
20250328,153300,225090860,733,733,733,733,0
20250328,153200,225090860,733,733,733,733,0
20250328,153100,225090860,733,733,733,733,0
20250328,153000,225090860,733,733,733,733,10364
20250328,152900,217494048,724,724,724,724,0
20250328,152800,217494048,724,724,724,724,0
20250328,152700,217494048,724,724,724,724,0
20250328,152600,217494048,724,724,724,724,0
20250328,152500,217494048,724,724,724,724,0
20250328,152400,217494048,724,724,724,724,0
20250328,152300,217494048,724,724,724,724,0
20250328,152200,217494048,724,724,724,724,0
20250328,152100,217494048,724,724,724,724,0
20250328,152000,217494048,724,724,724,724,0
20250328,151900,217494048,724,724,724,724,425
20250328,151800,217186348,723,724,724,723,646
20250328,151700,216719188,727,727,727,727,0
20250328,151600,216719188,727,727,727,727,0
20250328,151500,216719188,727,727,727,727,0
20250328,151400,216719188,727,727,727,727,0
20250328,151300,216719188,727,727,727,727,0
20250328,151200,216719188,727,727,727,727,56
20250328,151100,216678476,727,727,727,727,11
20250328,151000,216670479,727,727,727,727,0
20250328,150900,216670479,727,727,727,727,0
20250328,150800,216670479,727,727,727,724,52
20250328,150700,216632825,724,724,724,724,506
20250328,150600,216266481,727,727,727,727,1
20250328,150500,216265754,724,724,724,724,343
20250328,150400,216017422,726,726,726,726,0
20250328,150300,216017422,726,726,726,726,0
20250328,150200,216017422,726,726,726,726,0
20250328,150100,216017422,726,726,726,726,0
20250328,150000,216017422,726,726,726,726,0
20250328,145900,216017422,726,726,726,726,0
20250328,145800,216017422,726,726,726,726,0
20250328,145700,216017422,726,726,726,726,86
20250328,145600,215954986,727,727,727,727,0
20250328,145500,215954986,727,727,727,727,0
20250328,145400,215954986,727,727,727,727,0
20250328,145300,215954986,727,727,727,727,0
20250328,145200,215954986,727,727,727,727,0
20250328,145100,215954986,727,727,727,727,0
20250328,145000,215954986,727,727,727,727,0
20250328,144900,215954986,727,727,727,727,1
20250328,144800,215954259,726,726,726,726,0
20250328,144700,215954259,726,726,726,726,0
20250328,144600,215954259,726,724,726,724,777
20250328,144500,215390373,726,726,726,726,0
20250328,144400,215390373,726,726,726,726,1
20250328,144300,215389647,723,724,724,723,500
20250328,144200,215027937,723,725,725,723,1000
20250328,144100,214304815,727,727,727,727,0
20250328,144000,214304815,727,727,727,727,0
20250328,143900,214304815,727,727,727,727,1
20250328,143800,214304088,725,725,725,725,0
20250328,143700,214304088,725,726,726,725,300
20250328,143600,214086295,727,727,727,727,0
20250328,143500,214086295,727,727,727,727,30
20250328,143400,214064485,727,727,727,727,0
20250328,143300,214064485,727,727,727,727,0
20250328,143200,214064485,727,727,727,727,1
20250328,143100,214063758,726,726,726,726,0
20250328,143000,214063758,726,726,726,726,0
20250328,142900,214063758,726,726,726,726,0
20250328,142800,214063758,726,726,726,726,54
20250328,142700,214024554,726,727,727,726,144
20250328,142600,213919992,728,726,728,726,214
20250328,142500,213764506,726,727,727,725,108
20250328,142400,213686112,728,728,728,728,0
20250328,142300,213686112,728,728,728,728,0
20250328,142200,213686112,728,728,728,728,0
20250328,142100,213686112,728,728,728,728,0
20250328,142000,213686112,728,728,728,728,0
20250328,141900,213686112,728,728,728,728,0
20250328,141800,213686112,728,728,728,728,1
20250328,141700,213685384,728,728,728,728,0
20250328,141600,213685384,728,730,730,728,1500
20250328,141500,212593380,730,730,730,730,0
20250328,141400,212593380,730,730,730,730,0
20250328,141300,212593380,730,730,730,730,0
20250328,141200,212593380,730,730,730,730,0
20250328,141100,212593380,730,730,730,730,0
20250328,141000,212593380,730,731,731,730,298
20250328,140900,212375817,732,733,733,732,103
20250328,140800,212300420,733,732,733,732,101
20250328,140700,212226388,733,733,733,733,100
20250328,140600,212153088,733,733,733,733,100
20250328,140500,212079788,733,733,733,733,0
20250328,140400,212079788,733,733,733,733,300
20250328,140300,211859888,732,732,732,732,0
20250328,140200,211859888,732,724,732,724,20361
20250328,140100,197057131,724,724,724,724,1
20250328,140000,197056407,720,719,721,718,17314
20250328,135900,184592474,718,717,718,717,5000
20250328,135800,181005474,717,716,717,716,4400
20250328,135700,177851633,716,716,716,716,0
20250328,135600,177851633,716,716,716,716,50
20250328,135500,177815833,716,718,718,716,6049
20250328,135400,173481929,716,716,716,716,0
20250328,135300,173481929,716,718,718,716,10000
20250328,135200,166315416,718,718,718,718,0
20250328,135100,166315416,718,718,718,718,25
20250328,135000,166297466,721,721,721,721,0
20250328,134900,166297466,721,721,721,721,0
20250328,134800,166297466,721,719,721,717,2860
20250328,134700,164240537,720,720,720,720,0
20250328,134600,164240537,720,720,720,720,1100
20250328,134500,163448537,718,718,718,718,0
20250328,134400,163448537,718,718,718,718,0
20250328,134300,163448537,718,720,720,718,2521
20250328,134200,161636701,720,720,720,720,0
20250328,134100,161636701,720,720,720,720,0
20250328,134000,161636701,720,722,722,720,19921
20250328,133900,147283797,723,723,723,723,0
20250328,133800,147283797,723,723,723,723,0
20250328,133700,147283797,723,723,723,723,0
20250328,133600,147283797,723,723,723,723,0
20250328,133500,147283797,723,723,723,723,0
20250328,133400,147283797,723,723,723,723,0
20250328,133300,147283797,723,723,723,723,0
20250328,133200,147283797,723,723,723,723,0
20250328,133100,147283797,723,723,723,723,0
20250328,133000,147283797,723,723,723,723,0
20250328,132900,147283797,723,723,723,723,0
20250328,132800,147283797,723,723,723,723,0
20250328,132700,147283797,723,723,723,723,0
20250328,132600,147283797,723,723,723,723,0
20250328,132500,147283797,723,723,723,723,0
20250328,132400,147283797,723,723,723,723,0
20250328,132300,147283797,723,723,723,723,0
20250328,132200,147283797,723,723,723,723,453
20250328,132100,146956278,723,723,723,723,0
20250328,132000,146956278,723,723,723,723,1501
20250328,131900,145871055,726,726,726,726,0
20250328,131800,145871055,726,726,726,726,200
20250328,131700,145725855,726,726,726,726,1
20250328,131600,145725129,722,722,722,722,0
20250328,131500,145725129,722,723,723,722,25
20250328,131400,145707074,724,724,724,724,0
20250328,131300,145707074,724,724,724,724,0
20250328,131200,145707074,724,724,724,724,23
20250328,131100,145690422,726,726,726,726,0
20250328,131000,145690422,726,726,726,726,0
20250328,130900,145690422,726,726,726,726,0
20250328,130800,145690422,726,726,726,726,0
20250328,130700,145690422,726,726,726,726,0
20250328,130600,145690422,726,726,726,726,0
20250328,130500,145690422,726,726,726,726,10
20250328,130400,145683162,722,722,722,722,0
20250328,130300,145683162,722,724,724,722,3040
20250328,130200,143482282,724,724,724,724,0
20250328,130100,143482282,724,724,724,724,0
20250328,130000,143482282,724,724,724,724,0
20250328,125900,143482282,724,724,724,724,0
20250328,125800,143482282,724,724,724,724,0
20250328,125700,143482282,724,724,724,724,100
20250328,125600,143409882,723,723,723,723,0
20250328,125500,143409882,723,723,723,723,0
20250328,125400,143409882,723,723,723,723,0
20250328,125300,143409882,723,723,723,723,513
20250328,125200,143038983,722,722,722,722,0
20250328,125100,143038983,722,722,722,722,0
20250328,125000,143038983,722,722,722,722,0
20250328,124900,143038983,722,722,722,722,0
20250328,124800,143038983,722,722,722,722,0
20250328,124700,143038983,722,722,722,722,0
20250328,124600,143038983,722,722,722,722,40
20250328,124500,143010103,722,722,722,722,10
20250328,124400,143002883,722,722,722,722,0
20250328,124300,143002883,722,722,722,722,0
20250328,124200,143002883,722,722,722,722,0
20250328,124100,143002883,722,722,722,722,928
20250328,124000,142332867,721,722,722,721,160
20250328,123900,142217387,723,723,723,723,0
20250328,123800,142217387,723,723,723,723,694
20250328,123700,141715625,723,723,723,723,62
20250328,123600,141670799,722,725,725,722,10000
20250328,123500,134438001,726,726,726,726,0
20250328,123400,134438001,726,726,726,726,688
20250328,123300,133938513,726,726,726,726,0
20250328,123200,133938513,726,726,726,726,0
20250328,123100,133938513,726,726,726,726,0
20250328,123000,133938513,726,726,726,726,0
20250328,122900,133938513,726,726,726,726,0
20250328,122800,133938513,726,726,726,726,0
20250328,122700,133938513,726,726,726,726,1583
20250328,122600,132789255,727,727,727,727,0
20250328,122500,132789255,727,727,727,727,11
20250328,122400,132781258,727,727,727,727,0
20250328,122300,132781258,727,727,727,727,0
20250328,122200,132781258,727,727,727,727,0
20250328,122100,132781258,727,727,727,727,0
20250328,122000,132781258,727,727,727,727,0
20250328,121900,132781258,727,726,727,726,901
20250328,121800,132126631,726,726,726,726,0
20250328,121700,132126631,726,726,726,726,20
20250328,121600,132112111,726,726,726,726,0
20250328,121500,132112111,726,726,726,726,0
20250328,121400,132112111,726,726,726,726,0
20250328,121300,132112111,726,726,726,726,0
20250328,121200,132112111,726,726,726,726,0
20250328,121100,132112111,726,726,726,726,0
20250328,121000,132112111,726,726,726,726,2
20250328,120900,132110659,725,725,725,725,3349
20250328,120800,129682634,725,725,725,725,0
20250328,120700,129682634,725,725,725,725,0
20250328,120600,129682634,725,725,725,725,0
20250328,120500,129682634,725,725,725,725,85
20250328,120400,129621009,726,726,726,726,0
20250328,120300,129621009,726,726,726,726,0
20250328,120200,129621009,726,726,726,726,1834
20250328,120100,128289525,726,726,726,726,0
20250328,120000,128289525,726,726,726,726,0
20250328,115900,128289525,726,726,726,726,100
20250328,115800,128216925,726,726,726,726,0
20250328,115700,128216925,726,726,726,726,0
20250328,115600,128216925,726,726,726,726,551
20250328,115500,127816899,726,726,726,726,0
20250328,115400,127816899,726,726,726,726,0
20250328,115300,127816899,726,726,726,726,1
20250328,115200,127816173,726,726,726,726,0
20250328,115100,127816173,726,726,726,726,2687
20250328,115000,125865411,728,728,728,728,0
20250328,114900,125865411,728,728,728,728,0
20250328,114800,125865411,728,728,728,728,0
20250328,114700,125865411,728,728,728,728,0
20250328,114600,125865411,728,728,728,728,0
20250328,114500,125865411,728,728,728,728,0
20250328,114400,125865411,728,728,728,728,0
20250328,114300,125865411,728,728,728,728,0
20250328,114200,125865411,728,728,728,728,1
20250328,114100,125864683,727,727,727,727,0
20250328,114000,125864683,727,727,727,727,0
20250328,113900,125864683,727,727,727,727,0
20250328,113800,125864683,727,727,727,727,612
20250328,113700,125419759,726,726,726,726,0
20250328,113600,125419759,726,726,726,726,0
20250328,113500,125419759,726,726,726,726,0
20250328,113400,125419759,726,726,726,726,0
20250328,113300,125419759,726,726,726,726,0
20250328,113200,125419759,726,726,726,726,20
20250328,113100,125405239,725,725,725,725,0
20250328,113000,125405239,725,725,725,725,0
20250328,112900,125405239,725,725,725,725,0
20250328,112800,125405239,725,725,725,725,0
20250328,112700,125405239,725,725,725,725,0
20250328,112600,125405239,725,725,725,725,0
20250328,112500,125405239,725,725,725,725,0
20250328,112400,125405239,725,725,725,725,3
20250328,112300,125403064,725,725,725,725,499
20250328,112200,125041289,726,726,726,726,0
20250328,112100,125041289,726,726,726,726,0
20250328,112000,125041289,726,726,726,726,0
20250328,111900,125041289,726,726,726,726,0
20250328,111800,125041289,726,726,726,726,400
20250328,111700,124750889,726,726,726,726,200
20250328,111600,124605689,726,726,726,726,0
20250328,111500,124605689,726,726,726,726,0
20250328,111400,124605689,726,725,726,725,589
20250328,111300,124178462,726,726,726,726,0
20250328,111200,124178462,726,726,726,726,1
20250328,111100,124177736,726,726,726,726,0
20250328,111000,124177736,726,727,727,726,1364
20250328,110900,123187467,727,727,727,727,0
20250328,110800,123187467,727,727,727,727,10
20250328,110700,123180197,727,727,727,727,0
20250328,110600,123180197,727,727,727,727,0
20250328,110500,123180197,727,727,727,727,0
20250328,110400,123180197,727,727,727,727,120
20250328,110300,123092957,727,727,727,727,5100
20250328,110200,119385257,728,728,728,728,0
20250328,110100,119385257,728,728,728,728,0
20250328,110000,119385257,728,728,728,728,28
20250328,105900,119364873,728,728,728,728,10
20250328,105800,119357593,728,728,728,728,0
20250328,105700,119357593,728,728,728,728,56
20250328,105600,119316825,728,728,728,728,1
20250328,105500,119316097,726,726,726,726,0
20250328,105400,119316097,726,728,728,726,2829
20250328,105300,117262011,729,729,729,729,0
20250328,105200,117262011,729,729,729,729,4
20250328,105100,117259095,728,728,728,728,260
20250328,105000,117069815,728,728,728,728,0
20250328,104900,117069815,728,728,728,728,1500
20250328,104800,115977815,728,728,728,728,0
20250328,104700,115977815,728,728,728,728,0
20250328,104600,115977815,728,728,728,728,0
20250328,104500,115977815,728,729,729,728,171
20250328,104400,115853208,731,731,731,731,0
20250328,104300,115853208,731,731,731,731,0
20250328,104200,115853208,731,731,731,731,0
20250328,104100,115853208,731,731,731,731,0
20250328,104000,115853208,731,731,731,731,0
20250328,103900,115853208,731,731,731,731,0
20250328,103800,115853208,731,731,731,731,0
20250328,103700,115853208,731,731,731,731,0
20250328,103600,115853208,731,731,731,731,0
20250328,103500,115853208,731,731,731,731,0
20250328,103400,115853208,731,731,731,731,50
20250328,103300,115816658,731,731,731,731,0
20250328,103200,115816658,731,731,731,731,0
20250328,103100,115816658,731,731,731,731,0
20250328,103000,115816658,731,731,731,731,0
20250328,102900,115816658,731,731,731,731,0
20250328,102800,115816658,731,731,731,731,0
20250328,102700,115816658,731,731,731,731,699
20250328,102600,115305689,731,731,731,731,1000
20250328,102500,114574689,731,731,731,731,2802
20250328,102400,112526427,729,729,729,729,20
20250328,102300,112511847,729,729,729,729,2000
20250328,102200,111053847,729,729,729,729,0
20250328,102100,111053847,729,729,729,729,0
20250328,102000,111053847,729,729,729,729,0
20250328,101900,111053847,729,731,731,729,510
20250328,101800,110682037,731,731,731,731,0
20250328,101700,110682037,731,731,731,731,60
20250328,101600,110638177,731,731,731,731,50
20250328,101500,110601627,731,731,731,731,240
20250328,101400,110426187,731,728,731,728,3815
20250328,101300,107647641,726,726,726,726,2
20250328,101200,107646189,725,725,725,725,0
20250328,101100,107646189,725,725,725,725,0
20250328,101000,107646189,725,725,725,725,0
20250328,100900,107646189,725,725,725,725,0
20250328,100800,107646189,725,725,725,725,0
20250328,100700,107646189,725,726,726,725,1517
20250328,100600,106545505,725,725,725,725,0
20250328,100500,106545505,725,725,725,725,925
20250328,100400,105874880,725,728,728,725,564
20250328,100300,105465950,728,728,728,728,0
20250328,100200,105465950,728,728,728,728,1
20250328,100100,105465222,725,725,725,725,0
20250328,100000,105465222,725,725,725,725,0
20250328,095900,105465222,725,731,731,725,10051
20250328,095800,98146713,733,733,733,733,1000
20250328,095700,97413713,733,733,733,733,0
20250328,095600,97413713,733,733,733,733,0
20250328,095500,97413713,733,732,740,732,1031
20250328,095400,96653445,732,732,732,732,0
20250328,095300,96653445,732,732,732,732,0
20250328,095200,96653445,732,727,732,727,170
20250328,095100,96529740,727,729,729,727,3500
20250328,095000,93981890,729,729,729,729,0
20250328,094900,93981890,729,729,729,729,0
20250328,094800,93981890,729,727,729,727,2458
20250328,094700,92194186,727,727,727,727,31
20250328,094600,92171649,727,727,727,727,2008
20250328,094500,90711833,727,727,727,727,3
20250328,094400,90709652,726,726,726,726,18
20250328,094300,90696584,725,725,725,725,329
20250328,094200,90458059,725,725,725,725,0
20250328,094100,90458059,725,725,725,725,0
20250328,094000,90458059,725,725,725,725,0
20250328,093900,90458059,725,725,725,725,0
20250328,093800,90458059,725,725,725,725,0
20250328,093700,90458059,725,725,725,725,0
20250328,093600,90458059,725,726,726,725,3021
20250328,093500,88265226,726,728,728,726,5280
20250328,093400,84425067,728,728,728,728,1
20250328,093300,84424339,728,728,728,728,234
20250328,093200,84253987,728,728,728,728,0
20250328,093100,84253987,728,728,728,728,681
20250328,093000,83758219,728,728,728,728,0
20250328,092900,83758219,728,728,728,728,2372
20250328,092800,82031403,728,728,728,728,2083
20250328,092700,80514979,731,731,731,731,1
20250328,092600,80514248,729,729,729,729,127
20250328,092500,80421665,729,729,729,729,0
20250328,092400,80421665,729,729,729,729,0
20250328,092300,80421665,729,731,731,729,930
20250328,092200,79742091,731,730,731,729,6234
20250328,092100,75196463,730,729,732,729,380
20250328,092000,74919259,729,728,729,728,1916
20250328,091900,73524345,728,729,729,727,12012
20250328,091800,64774473,729,730,730,729,5824
20250328,091700,60524453,730,731,731,730,5831
20250328,091600,56263527,731,734,734,731,3333
20250328,091500,53824285,733,733,733,733,50
20250328,091400,53787635,735,738,738,735,9547
20250328,091300,46760262,737,738,738,733,9321
20250328,091200,39909757,738,739,739,734,6822
20250328,091100,34889919,737,737,737,737,0
20250328,091000,34889919,737,738,738,737,700
20250328,090900,34373517,744,744,744,744,1034
20250328,090800,33604221,744,737,752,737,1705
20250328,090700,32328332,737,733,737,733,4753
20250328,090600,28837103,729,728,729,728,1035
20250328,090500,28082623,726,725,732,725,140
20250328,090400,27981113,730,739,739,722,15885
20250328,090300,16310859,739,742,742,739,7670
20250328,090200,10635407,742,750,750,742,2898
20250328,090100,8480460,745,746,746,745,3132
20250328,090000,6145231,753,751,753,746,8189
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 192300 225090860 733 733 733 733 10364
3 20250328 192200 225090860 733 733 733 733 0
4 20250328 192100 225090860 733 733 733 733 0
5 20250328 192000 225090860 733 733 733 733 0
6 20250328 191900 225090860 733 733 733 733 0
7 20250328 191800 225090860 733 733 733 733 0
8 20250328 191700 225090860 733 733 733 733 0
9 20250328 191600 225090860 733 733 733 733 0
10 20250328 191500 225090860 733 733 733 733 0
11 20250328 191400 225090860 733 733 733 733 0
12 20250328 191300 225090860 733 733 733 733 0
13 20250328 191200 225090860 733 733 733 733 0
14 20250328 191100 225090860 733 733 733 733 0
15 20250328 191000 225090860 733 733 733 733 0
16 20250328 190900 225090860 733 733 733 733 0
17 20250328 190800 225090860 733 733 733 733 0
18 20250328 190700 225090860 733 733 733 733 0
19 20250328 190600 225090860 733 733 733 733 0
20 20250328 190500 225090860 733 733 733 733 0
21 20250328 190400 225090860 733 733 733 733 0
22 20250328 190300 225090860 733 733 733 733 0
23 20250328 190200 225090860 733 733 733 733 0
24 20250328 190100 225090860 733 733 733 733 0
25 20250328 190000 225090860 733 733 733 733 0
26 20250328 185900 225090860 733 733 733 733 0
27 20250328 185800 225090860 733 733 733 733 0
28 20250328 185700 225090860 733 733 733 733 0
29 20250328 185600 225090860 733 733 733 733 0
30 20250328 185500 225090860 733 733 733 733 0
31 20250328 185400 225090860 733 733 733 733 0
32 20250328 185300 225090860 733 733 733 733 10364
33 20250328 185200 225090860 733 733 733 733 0
34 20250328 185100 225090860 733 733 733 733 0
35 20250328 185000 225090860 733 733 733 733 0
36 20250328 184900 225090860 733 733 733 733 0
37 20250328 184800 225090860 733 733 733 733 0
38 20250328 184700 225090860 733 733 733 733 0
39 20250328 184600 225090860 733 733 733 733 0
40 20250328 184500 225090860 733 733 733 733 0
41 20250328 184400 225090860 733 733 733 733 0
42 20250328 184300 225090860 733 733 733 733 0
43 20250328 184200 225090860 733 733 733 733 0
44 20250328 184100 225090860 733 733 733 733 0
45 20250328 184000 225090860 733 733 733 733 0
46 20250328 183900 225090860 733 733 733 733 0
47 20250328 183800 225090860 733 733 733 733 0
48 20250328 183700 225090860 733 733 733 733 0
49 20250328 183600 225090860 733 733 733 733 0
50 20250328 183500 225090860 733 733 733 733 0
51 20250328 183400 225090860 733 733 733 733 0
52 20250328 183300 225090860 733 733 733 733 0
53 20250328 183200 225090860 733 733 733 733 0
54 20250328 183100 225090860 733 733 733 733 0
55 20250328 183000 225090860 733 733 733 733 0
56 20250328 182900 225090860 733 733 733 733 0
57 20250328 182800 225090860 733 733 733 733 0
58 20250328 182700 225090860 733 733 733 733 0
59 20250328 182600 225090860 733 733 733 733 0
60 20250328 182500 225090860 733 733 733 733 0
61 20250328 182400 225090860 733 733 733 733 0
62 20250328 182300 225090860 733 733 733 733 10364
63 20250328 182200 225090860 733 733 733 733 0
64 20250328 182100 225090860 733 733 733 733 0
65 20250328 182000 225090860 733 733 733 733 0
66 20250328 181900 225090860 733 733 733 733 0
67 20250328 181800 225090860 733 733 733 733 0
68 20250328 181700 225090860 733 733 733 733 0
69 20250328 181600 225090860 733 733 733 733 0
70 20250328 181500 225090860 733 733 733 733 0
71 20250328 181400 225090860 733 733 733 733 0
72 20250328 181300 225090860 733 733 733 733 0
73 20250328 181200 225090860 733 733 733 733 0
74 20250328 181100 225090860 733 733 733 733 0
75 20250328 181000 225090860 733 733 733 733 0
76 20250328 180900 225090860 733 733 733 733 0
77 20250328 180800 225090860 733 733 733 733 0
78 20250328 180700 225090860 733 733 733 733 0
79 20250328 180600 225090860 733 733 733 733 0
80 20250328 180500 225090860 733 733 733 733 0
81 20250328 180400 225090860 733 733 733 733 0
82 20250328 180300 225090860 733 733 733 733 0
83 20250328 180200 225090860 733 733 733 733 0
84 20250328 180100 225090860 733 733 733 733 0
85 20250328 180000 225090860 733 733 733 733 0
86 20250328 175900 225090860 733 733 733 733 0
87 20250328 175800 225090860 733 733 733 733 0
88 20250328 175700 225090860 733 733 733 733 0
89 20250328 175600 225090860 733 733 733 733 0
90 20250328 175500 225090860 733 733 733 733 0
91 20250328 175400 225090860 733 733 733 733 0
92 20250328 175300 225090860 733 733 733 733 10364
93 20250328 175200 225090860 733 733 733 733 0
94 20250328 175100 225090860 733 733 733 733 0
95 20250328 175000 225090860 733 733 733 733 0
96 20250328 174900 225090860 733 733 733 733 0
97 20250328 174800 225090860 733 733 733 733 0
98 20250328 174700 225090860 733 733 733 733 0
99 20250328 174600 225090860 733 733 733 733 0
100 20250328 174500 225090860 733 733 733 733 0
101 20250328 174400 225090860 733 733 733 733 0
102 20250328 174300 225090860 733 733 733 733 0
103 20250328 174200 225090860 733 733 733 733 0
104 20250328 174100 225090860 733 733 733 733 0
105 20250328 174000 225090860 733 733 733 733 0
106 20250328 173900 225090860 733 733 733 733 0
107 20250328 173800 225090860 733 733 733 733 0
108 20250328 173700 225090860 733 733 733 733 0
109 20250328 173600 225090860 733 733 733 733 0
110 20250328 173500 225090860 733 733 733 733 0
111 20250328 173400 225090860 733 733 733 733 0
112 20250328 173300 225090860 733 733 733 733 0
113 20250328 173200 225090860 733 733 733 733 0
114 20250328 173100 225090860 733 733 733 733 0
115 20250328 173000 225090860 733 733 733 733 0
116 20250328 172900 225090860 733 733 733 733 0
117 20250328 172800 225090860 733 733 733 733 0
118 20250328 172700 225090860 733 733 733 733 0
119 20250328 172600 225090860 733 733 733 733 0
120 20250328 172500 225090860 733 733 733 733 0
121 20250328 172400 225090860 733 733 733 733 0
122 20250328 172300 225090860 733 733 733 733 10364
123 20250328 172200 225090860 733 733 733 733 0
124 20250328 172100 225090860 733 733 733 733 0
125 20250328 172000 225090860 733 733 733 733 0
126 20250328 171900 225090860 733 733 733 733 0
127 20250328 171800 225090860 733 733 733 733 0
128 20250328 171700 225090860 733 733 733 733 0
129 20250328 171600 225090860 733 733 733 733 0
130 20250328 171500 225090860 733 733 733 733 0
131 20250328 171400 225090860 733 733 733 733 0
132 20250328 171300 225090860 733 733 733 733 0
133 20250328 171200 225090860 733 733 733 733 0
134 20250328 171100 225090860 733 733 733 733 0
135 20250328 171000 225090860 733 733 733 733 0
136 20250328 170900 225090860 733 733 733 733 0
137 20250328 170800 225090860 733 733 733 733 0
138 20250328 170700 225090860 733 733 733 733 0
139 20250328 170600 225090860 733 733 733 733 0
140 20250328 170500 225090860 733 733 733 733 0
141 20250328 170400 225090860 733 733 733 733 0
142 20250328 170300 225090860 733 733 733 733 0
143 20250328 170200 225090860 733 733 733 733 0
144 20250328 170100 225090860 733 733 733 733 0
145 20250328 170000 225090860 733 733 733 733 0
146 20250328 165900 225090860 733 733 733 733 0
147 20250328 165800 225090860 733 733 733 733 0
148 20250328 165700 225090860 733 733 733 733 0
149 20250328 165600 225090860 733 733 733 733 0
150 20250328 165500 225090860 733 733 733 733 0
151 20250328 165400 225090860 733 733 733 733 0
152 20250328 165300 225090860 733 733 733 733 10364
153 20250328 165200 225090860 733 733 733 733 0
154 20250328 165100 225090860 733 733 733 733 0
155 20250328 165000 225090860 733 733 733 733 0
156 20250328 164900 225090860 733 733 733 733 0
157 20250328 164800 225090860 733 733 733 733 0
158 20250328 164700 225090860 733 733 733 733 0
159 20250328 164600 225090860 733 733 733 733 0
160 20250328 164500 225090860 733 733 733 733 0
161 20250328 164400 225090860 733 733 733 733 0
162 20250328 164300 225090860 733 733 733 733 0
163 20250328 164200 225090860 733 733 733 733 0
164 20250328 164100 225090860 733 733 733 733 0
165 20250328 164000 225090860 733 733 733 733 0
166 20250328 163900 225090860 733 733 733 733 0
167 20250328 163800 225090860 733 733 733 733 0
168 20250328 163700 225090860 733 733 733 733 0
169 20250328 163600 225090860 733 733 733 733 0
170 20250328 163500 225090860 733 733 733 733 0
171 20250328 163400 225090860 733 733 733 733 0
172 20250328 163300 225090860 733 733 733 733 0
173 20250328 163200 225090860 733 733 733 733 0
174 20250328 163100 225090860 733 733 733 733 0
175 20250328 163000 225090860 733 733 733 733 0
176 20250328 162900 225090860 733 733 733 733 0
177 20250328 162800 225090860 733 733 733 733 0
178 20250328 162700 225090860 733 733 733 733 0
179 20250328 162600 225090860 733 733 733 733 0
180 20250328 162500 225090860 733 733 733 733 0
181 20250328 162400 225090860 733 733 733 733 0
182 20250328 162300 225090860 733 733 733 733 10364
183 20250328 162200 225090860 733 733 733 733 0
184 20250328 162100 225090860 733 733 733 733 0
185 20250328 162000 225090860 733 733 733 733 0
186 20250328 161900 225090860 733 733 733 733 0
187 20250328 161800 225090860 733 733 733 733 0
188 20250328 161700 225090860 733 733 733 733 0
189 20250328 161600 225090860 733 733 733 733 0
190 20250328 161500 225090860 733 733 733 733 0
191 20250328 161400 225090860 733 733 733 733 0
192 20250328 161300 225090860 733 733 733 733 0
193 20250328 161200 225090860 733 733 733 733 0
194 20250328 161100 225090860 733 733 733 733 0
195 20250328 161000 225090860 733 733 733 733 0
196 20250328 160900 225090860 733 733 733 733 0
197 20250328 160800 225090860 733 733 733 733 0
198 20250328 160700 225090860 733 733 733 733 0
199 20250328 160600 225090860 733 733 733 733 0
200 20250328 160500 225090860 733 733 733 733 0
201 20250328 160400 225090860 733 733 733 733 0
202 20250328 160300 225090860 733 733 733 733 0
203 20250328 160200 225090860 733 733 733 733 0
204 20250328 160100 225090860 733 733 733 733 0
205 20250328 160000 225090860 733 733 733 733 0
206 20250328 155900 225090860 733 733 733 733 0
207 20250328 155800 225090860 733 733 733 733 0
208 20250328 155700 225090860 733 733 733 733 0
209 20250328 155600 225090860 733 733 733 733 0
210 20250328 155500 225090860 733 733 733 733 0
211 20250328 155400 225090860 733 733 733 733 0
212 20250328 155300 225090860 733 733 733 733 10364
213 20250328 155200 225090860 733 733 733 733 0
214 20250328 155100 225090860 733 733 733 733 0
215 20250328 155000 225090860 733 733 733 733 0
216 20250328 154900 225090860 733 733 733 733 0
217 20250328 154800 225090860 733 733 733 733 0
218 20250328 154700 225090860 733 733 733 733 0
219 20250328 154600 225090860 733 733 733 733 0
220 20250328 154500 225090860 733 733 733 733 0
221 20250328 154400 225090860 733 733 733 733 0
222 20250328 154300 225090860 733 733 733 733 0
223 20250328 154200 225090860 733 733 733 733 0
224 20250328 154100 225090860 733 733 733 733 0
225 20250328 154000 225090860 733 733 733 733 0
226 20250328 153900 225090860 733 733 733 733 0
227 20250328 153800 225090860 733 733 733 733 0
228 20250328 153700 225090860 733 733 733 733 0
229 20250328 153600 225090860 733 733 733 733 0
230 20250328 153500 225090860 733 733 733 733 0
231 20250328 153400 225090860 733 733 733 733 0
232 20250328 153300 225090860 733 733 733 733 0
233 20250328 153200 225090860 733 733 733 733 0
234 20250328 153100 225090860 733 733 733 733 0
235 20250328 153000 225090860 733 733 733 733 10364
236 20250328 152900 217494048 724 724 724 724 0
237 20250328 152800 217494048 724 724 724 724 0
238 20250328 152700 217494048 724 724 724 724 0
239 20250328 152600 217494048 724 724 724 724 0
240 20250328 152500 217494048 724 724 724 724 0
241 20250328 152400 217494048 724 724 724 724 0
242 20250328 152300 217494048 724 724 724 724 0
243 20250328 152200 217494048 724 724 724 724 0
244 20250328 152100 217494048 724 724 724 724 0
245 20250328 152000 217494048 724 724 724 724 0
246 20250328 151900 217494048 724 724 724 724 425
247 20250328 151800 217186348 723 724 724 723 646
248 20250328 151700 216719188 727 727 727 727 0
249 20250328 151600 216719188 727 727 727 727 0
250 20250328 151500 216719188 727 727 727 727 0
251 20250328 151400 216719188 727 727 727 727 0
252 20250328 151300 216719188 727 727 727 727 0
253 20250328 151200 216719188 727 727 727 727 56
254 20250328 151100 216678476 727 727 727 727 11
255 20250328 151000 216670479 727 727 727 727 0
256 20250328 150900 216670479 727 727 727 727 0
257 20250328 150800 216670479 727 727 727 724 52
258 20250328 150700 216632825 724 724 724 724 506
259 20250328 150600 216266481 727 727 727 727 1
260 20250328 150500 216265754 724 724 724 724 343
261 20250328 150400 216017422 726 726 726 726 0
262 20250328 150300 216017422 726 726 726 726 0
263 20250328 150200 216017422 726 726 726 726 0
264 20250328 150100 216017422 726 726 726 726 0
265 20250328 150000 216017422 726 726 726 726 0
266 20250328 145900 216017422 726 726 726 726 0
267 20250328 145800 216017422 726 726 726 726 0
268 20250328 145700 216017422 726 726 726 726 86
269 20250328 145600 215954986 727 727 727 727 0
270 20250328 145500 215954986 727 727 727 727 0
271 20250328 145400 215954986 727 727 727 727 0
272 20250328 145300 215954986 727 727 727 727 0
273 20250328 145200 215954986 727 727 727 727 0
274 20250328 145100 215954986 727 727 727 727 0
275 20250328 145000 215954986 727 727 727 727 0
276 20250328 144900 215954986 727 727 727 727 1
277 20250328 144800 215954259 726 726 726 726 0
278 20250328 144700 215954259 726 726 726 726 0
279 20250328 144600 215954259 726 724 726 724 777
280 20250328 144500 215390373 726 726 726 726 0
281 20250328 144400 215390373 726 726 726 726 1
282 20250328 144300 215389647 723 724 724 723 500
283 20250328 144200 215027937 723 725 725 723 1000
284 20250328 144100 214304815 727 727 727 727 0
285 20250328 144000 214304815 727 727 727 727 0
286 20250328 143900 214304815 727 727 727 727 1
287 20250328 143800 214304088 725 725 725 725 0
288 20250328 143700 214304088 725 726 726 725 300
289 20250328 143600 214086295 727 727 727 727 0
290 20250328 143500 214086295 727 727 727 727 30
291 20250328 143400 214064485 727 727 727 727 0
292 20250328 143300 214064485 727 727 727 727 0
293 20250328 143200 214064485 727 727 727 727 1
294 20250328 143100 214063758 726 726 726 726 0
295 20250328 143000 214063758 726 726 726 726 0
296 20250328 142900 214063758 726 726 726 726 0
297 20250328 142800 214063758 726 726 726 726 54
298 20250328 142700 214024554 726 727 727 726 144
299 20250328 142600 213919992 728 726 728 726 214
300 20250328 142500 213764506 726 727 727 725 108
301 20250328 142400 213686112 728 728 728 728 0
302 20250328 142300 213686112 728 728 728 728 0
303 20250328 142200 213686112 728 728 728 728 0
304 20250328 142100 213686112 728 728 728 728 0
305 20250328 142000 213686112 728 728 728 728 0
306 20250328 141900 213686112 728 728 728 728 0
307 20250328 141800 213686112 728 728 728 728 1
308 20250328 141700 213685384 728 728 728 728 0
309 20250328 141600 213685384 728 730 730 728 1500
310 20250328 141500 212593380 730 730 730 730 0
311 20250328 141400 212593380 730 730 730 730 0
312 20250328 141300 212593380 730 730 730 730 0
313 20250328 141200 212593380 730 730 730 730 0
314 20250328 141100 212593380 730 730 730 730 0
315 20250328 141000 212593380 730 731 731 730 298
316 20250328 140900 212375817 732 733 733 732 103
317 20250328 140800 212300420 733 732 733 732 101
318 20250328 140700 212226388 733 733 733 733 100
319 20250328 140600 212153088 733 733 733 733 100
320 20250328 140500 212079788 733 733 733 733 0
321 20250328 140400 212079788 733 733 733 733 300
322 20250328 140300 211859888 732 732 732 732 0
323 20250328 140200 211859888 732 724 732 724 20361
324 20250328 140100 197057131 724 724 724 724 1
325 20250328 140000 197056407 720 719 721 718 17314
326 20250328 135900 184592474 718 717 718 717 5000
327 20250328 135800 181005474 717 716 717 716 4400
328 20250328 135700 177851633 716 716 716 716 0
329 20250328 135600 177851633 716 716 716 716 50
330 20250328 135500 177815833 716 718 718 716 6049
331 20250328 135400 173481929 716 716 716 716 0
332 20250328 135300 173481929 716 718 718 716 10000
333 20250328 135200 166315416 718 718 718 718 0
334 20250328 135100 166315416 718 718 718 718 25
335 20250328 135000 166297466 721 721 721 721 0
336 20250328 134900 166297466 721 721 721 721 0
337 20250328 134800 166297466 721 719 721 717 2860
338 20250328 134700 164240537 720 720 720 720 0
339 20250328 134600 164240537 720 720 720 720 1100
340 20250328 134500 163448537 718 718 718 718 0
341 20250328 134400 163448537 718 718 718 718 0
342 20250328 134300 163448537 718 720 720 718 2521
343 20250328 134200 161636701 720 720 720 720 0
344 20250328 134100 161636701 720 720 720 720 0
345 20250328 134000 161636701 720 722 722 720 19921
346 20250328 133900 147283797 723 723 723 723 0
347 20250328 133800 147283797 723 723 723 723 0
348 20250328 133700 147283797 723 723 723 723 0
349 20250328 133600 147283797 723 723 723 723 0
350 20250328 133500 147283797 723 723 723 723 0
351 20250328 133400 147283797 723 723 723 723 0
352 20250328 133300 147283797 723 723 723 723 0
353 20250328 133200 147283797 723 723 723 723 0
354 20250328 133100 147283797 723 723 723 723 0
355 20250328 133000 147283797 723 723 723 723 0
356 20250328 132900 147283797 723 723 723 723 0
357 20250328 132800 147283797 723 723 723 723 0
358 20250328 132700 147283797 723 723 723 723 0
359 20250328 132600 147283797 723 723 723 723 0
360 20250328 132500 147283797 723 723 723 723 0
361 20250328 132400 147283797 723 723 723 723 0
362 20250328 132300 147283797 723 723 723 723 0
363 20250328 132200 147283797 723 723 723 723 453
364 20250328 132100 146956278 723 723 723 723 0
365 20250328 132000 146956278 723 723 723 723 1501
366 20250328 131900 145871055 726 726 726 726 0
367 20250328 131800 145871055 726 726 726 726 200
368 20250328 131700 145725855 726 726 726 726 1
369 20250328 131600 145725129 722 722 722 722 0
370 20250328 131500 145725129 722 723 723 722 25
371 20250328 131400 145707074 724 724 724 724 0
372 20250328 131300 145707074 724 724 724 724 0
373 20250328 131200 145707074 724 724 724 724 23
374 20250328 131100 145690422 726 726 726 726 0
375 20250328 131000 145690422 726 726 726 726 0
376 20250328 130900 145690422 726 726 726 726 0
377 20250328 130800 145690422 726 726 726 726 0
378 20250328 130700 145690422 726 726 726 726 0
379 20250328 130600 145690422 726 726 726 726 0
380 20250328 130500 145690422 726 726 726 726 10
381 20250328 130400 145683162 722 722 722 722 0
382 20250328 130300 145683162 722 724 724 722 3040
383 20250328 130200 143482282 724 724 724 724 0
384 20250328 130100 143482282 724 724 724 724 0
385 20250328 130000 143482282 724 724 724 724 0
386 20250328 125900 143482282 724 724 724 724 0
387 20250328 125800 143482282 724 724 724 724 0
388 20250328 125700 143482282 724 724 724 724 100
389 20250328 125600 143409882 723 723 723 723 0
390 20250328 125500 143409882 723 723 723 723 0
391 20250328 125400 143409882 723 723 723 723 0
392 20250328 125300 143409882 723 723 723 723 513
393 20250328 125200 143038983 722 722 722 722 0
394 20250328 125100 143038983 722 722 722 722 0
395 20250328 125000 143038983 722 722 722 722 0
396 20250328 124900 143038983 722 722 722 722 0
397 20250328 124800 143038983 722 722 722 722 0
398 20250328 124700 143038983 722 722 722 722 0
399 20250328 124600 143038983 722 722 722 722 40
400 20250328 124500 143010103 722 722 722 722 10
401 20250328 124400 143002883 722 722 722 722 0
402 20250328 124300 143002883 722 722 722 722 0
403 20250328 124200 143002883 722 722 722 722 0
404 20250328 124100 143002883 722 722 722 722 928
405 20250328 124000 142332867 721 722 722 721 160
406 20250328 123900 142217387 723 723 723 723 0
407 20250328 123800 142217387 723 723 723 723 694
408 20250328 123700 141715625 723 723 723 723 62
409 20250328 123600 141670799 722 725 725 722 10000
410 20250328 123500 134438001 726 726 726 726 0
411 20250328 123400 134438001 726 726 726 726 688
412 20250328 123300 133938513 726 726 726 726 0
413 20250328 123200 133938513 726 726 726 726 0
414 20250328 123100 133938513 726 726 726 726 0
415 20250328 123000 133938513 726 726 726 726 0
416 20250328 122900 133938513 726 726 726 726 0
417 20250328 122800 133938513 726 726 726 726 0
418 20250328 122700 133938513 726 726 726 726 1583
419 20250328 122600 132789255 727 727 727 727 0
420 20250328 122500 132789255 727 727 727 727 11
421 20250328 122400 132781258 727 727 727 727 0
422 20250328 122300 132781258 727 727 727 727 0
423 20250328 122200 132781258 727 727 727 727 0
424 20250328 122100 132781258 727 727 727 727 0
425 20250328 122000 132781258 727 727 727 727 0
426 20250328 121900 132781258 727 726 727 726 901
427 20250328 121800 132126631 726 726 726 726 0
428 20250328 121700 132126631 726 726 726 726 20
429 20250328 121600 132112111 726 726 726 726 0
430 20250328 121500 132112111 726 726 726 726 0
431 20250328 121400 132112111 726 726 726 726 0
432 20250328 121300 132112111 726 726 726 726 0
433 20250328 121200 132112111 726 726 726 726 0
434 20250328 121100 132112111 726 726 726 726 0
435 20250328 121000 132112111 726 726 726 726 2
436 20250328 120900 132110659 725 725 725 725 3349
437 20250328 120800 129682634 725 725 725 725 0
438 20250328 120700 129682634 725 725 725 725 0
439 20250328 120600 129682634 725 725 725 725 0
440 20250328 120500 129682634 725 725 725 725 85
441 20250328 120400 129621009 726 726 726 726 0
442 20250328 120300 129621009 726 726 726 726 0
443 20250328 120200 129621009 726 726 726 726 1834
444 20250328 120100 128289525 726 726 726 726 0
445 20250328 120000 128289525 726 726 726 726 0
446 20250328 115900 128289525 726 726 726 726 100
447 20250328 115800 128216925 726 726 726 726 0
448 20250328 115700 128216925 726 726 726 726 0
449 20250328 115600 128216925 726 726 726 726 551
450 20250328 115500 127816899 726 726 726 726 0
451 20250328 115400 127816899 726 726 726 726 0
452 20250328 115300 127816899 726 726 726 726 1
453 20250328 115200 127816173 726 726 726 726 0
454 20250328 115100 127816173 726 726 726 726 2687
455 20250328 115000 125865411 728 728 728 728 0
456 20250328 114900 125865411 728 728 728 728 0
457 20250328 114800 125865411 728 728 728 728 0
458 20250328 114700 125865411 728 728 728 728 0
459 20250328 114600 125865411 728 728 728 728 0
460 20250328 114500 125865411 728 728 728 728 0
461 20250328 114400 125865411 728 728 728 728 0
462 20250328 114300 125865411 728 728 728 728 0
463 20250328 114200 125865411 728 728 728 728 1
464 20250328 114100 125864683 727 727 727 727 0
465 20250328 114000 125864683 727 727 727 727 0
466 20250328 113900 125864683 727 727 727 727 0
467 20250328 113800 125864683 727 727 727 727 612
468 20250328 113700 125419759 726 726 726 726 0
469 20250328 113600 125419759 726 726 726 726 0
470 20250328 113500 125419759 726 726 726 726 0
471 20250328 113400 125419759 726 726 726 726 0
472 20250328 113300 125419759 726 726 726 726 0
473 20250328 113200 125419759 726 726 726 726 20
474 20250328 113100 125405239 725 725 725 725 0
475 20250328 113000 125405239 725 725 725 725 0
476 20250328 112900 125405239 725 725 725 725 0
477 20250328 112800 125405239 725 725 725 725 0
478 20250328 112700 125405239 725 725 725 725 0
479 20250328 112600 125405239 725 725 725 725 0
480 20250328 112500 125405239 725 725 725 725 0
481 20250328 112400 125405239 725 725 725 725 3
482 20250328 112300 125403064 725 725 725 725 499
483 20250328 112200 125041289 726 726 726 726 0
484 20250328 112100 125041289 726 726 726 726 0
485 20250328 112000 125041289 726 726 726 726 0
486 20250328 111900 125041289 726 726 726 726 0
487 20250328 111800 125041289 726 726 726 726 400
488 20250328 111700 124750889 726 726 726 726 200
489 20250328 111600 124605689 726 726 726 726 0
490 20250328 111500 124605689 726 726 726 726 0
491 20250328 111400 124605689 726 725 726 725 589
492 20250328 111300 124178462 726 726 726 726 0
493 20250328 111200 124178462 726 726 726 726 1
494 20250328 111100 124177736 726 726 726 726 0
495 20250328 111000 124177736 726 727 727 726 1364
496 20250328 110900 123187467 727 727 727 727 0
497 20250328 110800 123187467 727 727 727 727 10
498 20250328 110700 123180197 727 727 727 727 0
499 20250328 110600 123180197 727 727 727 727 0
500 20250328 110500 123180197 727 727 727 727 0
501 20250328 110400 123180197 727 727 727 727 120
502 20250328 110300 123092957 727 727 727 727 5100
503 20250328 110200 119385257 728 728 728 728 0
504 20250328 110100 119385257 728 728 728 728 0
505 20250328 110000 119385257 728 728 728 728 28
506 20250328 105900 119364873 728 728 728 728 10
507 20250328 105800 119357593 728 728 728 728 0
508 20250328 105700 119357593 728 728 728 728 56
509 20250328 105600 119316825 728 728 728 728 1
510 20250328 105500 119316097 726 726 726 726 0
511 20250328 105400 119316097 726 728 728 726 2829
512 20250328 105300 117262011 729 729 729 729 0
513 20250328 105200 117262011 729 729 729 729 4
514 20250328 105100 117259095 728 728 728 728 260
515 20250328 105000 117069815 728 728 728 728 0
516 20250328 104900 117069815 728 728 728 728 1500
517 20250328 104800 115977815 728 728 728 728 0
518 20250328 104700 115977815 728 728 728 728 0
519 20250328 104600 115977815 728 728 728 728 0
520 20250328 104500 115977815 728 729 729 728 171
521 20250328 104400 115853208 731 731 731 731 0
522 20250328 104300 115853208 731 731 731 731 0
523 20250328 104200 115853208 731 731 731 731 0
524 20250328 104100 115853208 731 731 731 731 0
525 20250328 104000 115853208 731 731 731 731 0
526 20250328 103900 115853208 731 731 731 731 0
527 20250328 103800 115853208 731 731 731 731 0
528 20250328 103700 115853208 731 731 731 731 0
529 20250328 103600 115853208 731 731 731 731 0
530 20250328 103500 115853208 731 731 731 731 0
531 20250328 103400 115853208 731 731 731 731 50
532 20250328 103300 115816658 731 731 731 731 0
533 20250328 103200 115816658 731 731 731 731 0
534 20250328 103100 115816658 731 731 731 731 0
535 20250328 103000 115816658 731 731 731 731 0
536 20250328 102900 115816658 731 731 731 731 0
537 20250328 102800 115816658 731 731 731 731 0
538 20250328 102700 115816658 731 731 731 731 699
539 20250328 102600 115305689 731 731 731 731 1000
540 20250328 102500 114574689 731 731 731 731 2802
541 20250328 102400 112526427 729 729 729 729 20
542 20250328 102300 112511847 729 729 729 729 2000
543 20250328 102200 111053847 729 729 729 729 0
544 20250328 102100 111053847 729 729 729 729 0
545 20250328 102000 111053847 729 729 729 729 0
546 20250328 101900 111053847 729 731 731 729 510
547 20250328 101800 110682037 731 731 731 731 0
548 20250328 101700 110682037 731 731 731 731 60
549 20250328 101600 110638177 731 731 731 731 50
550 20250328 101500 110601627 731 731 731 731 240
551 20250328 101400 110426187 731 728 731 728 3815
552 20250328 101300 107647641 726 726 726 726 2
553 20250328 101200 107646189 725 725 725 725 0
554 20250328 101100 107646189 725 725 725 725 0
555 20250328 101000 107646189 725 725 725 725 0
556 20250328 100900 107646189 725 725 725 725 0
557 20250328 100800 107646189 725 725 725 725 0
558 20250328 100700 107646189 725 726 726 725 1517
559 20250328 100600 106545505 725 725 725 725 0
560 20250328 100500 106545505 725 725 725 725 925
561 20250328 100400 105874880 725 728 728 725 564
562 20250328 100300 105465950 728 728 728 728 0
563 20250328 100200 105465950 728 728 728 728 1
564 20250328 100100 105465222 725 725 725 725 0
565 20250328 100000 105465222 725 725 725 725 0
566 20250328 095900 105465222 725 731 731 725 10051
567 20250328 095800 98146713 733 733 733 733 1000
568 20250328 095700 97413713 733 733 733 733 0
569 20250328 095600 97413713 733 733 733 733 0
570 20250328 095500 97413713 733 732 740 732 1031
571 20250328 095400 96653445 732 732 732 732 0
572 20250328 095300 96653445 732 732 732 732 0
573 20250328 095200 96653445 732 727 732 727 170
574 20250328 095100 96529740 727 729 729 727 3500
575 20250328 095000 93981890 729 729 729 729 0
576 20250328 094900 93981890 729 729 729 729 0
577 20250328 094800 93981890 729 727 729 727 2458
578 20250328 094700 92194186 727 727 727 727 31
579 20250328 094600 92171649 727 727 727 727 2008
580 20250328 094500 90711833 727 727 727 727 3
581 20250328 094400 90709652 726 726 726 726 18
582 20250328 094300 90696584 725 725 725 725 329
583 20250328 094200 90458059 725 725 725 725 0
584 20250328 094100 90458059 725 725 725 725 0
585 20250328 094000 90458059 725 725 725 725 0
586 20250328 093900 90458059 725 725 725 725 0
587 20250328 093800 90458059 725 725 725 725 0
588 20250328 093700 90458059 725 725 725 725 0
589 20250328 093600 90458059 725 726 726 725 3021
590 20250328 093500 88265226 726 728 728 726 5280
591 20250328 093400 84425067 728 728 728 728 1
592 20250328 093300 84424339 728 728 728 728 234
593 20250328 093200 84253987 728 728 728 728 0
594 20250328 093100 84253987 728 728 728 728 681
595 20250328 093000 83758219 728 728 728 728 0
596 20250328 092900 83758219 728 728 728 728 2372
597 20250328 092800 82031403 728 728 728 728 2083
598 20250328 092700 80514979 731 731 731 731 1
599 20250328 092600 80514248 729 729 729 729 127
600 20250328 092500 80421665 729 729 729 729 0
601 20250328 092400 80421665 729 729 729 729 0
602 20250328 092300 80421665 729 731 731 729 930
603 20250328 092200 79742091 731 730 731 729 6234
604 20250328 092100 75196463 730 729 732 729 380
605 20250328 092000 74919259 729 728 729 728 1916
606 20250328 091900 73524345 728 729 729 727 12012
607 20250328 091800 64774473 729 730 730 729 5824
608 20250328 091700 60524453 730 731 731 730 5831
609 20250328 091600 56263527 731 734 734 731 3333
610 20250328 091500 53824285 733 733 733 733 50
611 20250328 091400 53787635 735 738 738 735 9547
612 20250328 091300 46760262 737 738 738 733 9321
613 20250328 091200 39909757 738 739 739 734 6822
614 20250328 091100 34889919 737 737 737 737 0
615 20250328 091000 34889919 737 738 738 737 700
616 20250328 090900 34373517 744 744 744 744 1034
617 20250328 090800 33604221 744 737 752 737 1705
618 20250328 090700 32328332 737 733 737 733 4753
619 20250328 090600 28837103 729 728 729 728 1035
620 20250328 090500 28082623 726 725 732 725 140
621 20250328 090400 27981113 730 739 739 722 15885
622 20250328 090300 16310859 739 742 742 739 7670
623 20250328 090200 10635407 742 750 750 742 2898
624 20250328 090100 8480460 745 746 746 745 3132
625 20250328 090000 6145231 753 751 753 746 8189

40
038620/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
20250328,160454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,-20,5,-2.66,225093059,309074,20.60,751,753,716,978,528,753,728.28,1.60,0,-29603,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,526,146.60,0.59,12,0.43,5.00,1239.00,961,20241212,-23.73,546,20241114,34.25,889,-17.55,20250225,669,9.57,20250326,961,-23.73,20241212,546,34.25,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250328,150456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,-27,5,-3.59,216017422,296667,19.77,751,753,716,978,528,753,728.15,1.60,0,-26800,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,521,145.20,0.59,12,0.41,5.00,1239.00,961,20241212,-24.45,546,20241114,32.97,889,-18.34,20250225,669,8.52,20250326,961,-24.45,20241212,546,32.97,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250328,140457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,733,-20,5,-2.66,212079788,291247,19.41,751,753,716,978,528,753,728.18,1.60,0,-29613,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,526,146.60,0.59,12,0.41,5.00,1239.00,961,20241212,-23.73,546,20241114,34.25,889,-17.55,20250225,669,9.57,20250326,961,-23.73,20241212,546,34.25,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250328,130457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,722,-31,5,-4.12,145683162,199132,13.27,751,753,721,978,528,753,731.59,1.60,0,-22795,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,518,144.40,0.58,12,0.28,5.00,1239.00,961,20241212,-24.87,546,20241114,32.23,889,-18.79,20250225,669,7.92,20250326,961,-24.87,20241212,546,32.23,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250328,120456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,726,-27,5,-3.59,129621009,176946,11.79,751,753,722,978,528,753,732.55,1.60,0,-19628,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,521,145.20,0.59,12,0.25,5.00,1239.00,961,20241212,-24.45,546,20241114,32.97,889,-18.34,20250225,669,8.52,20250326,961,-24.45,20241212,546,32.97,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250328,110454,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,727,-26,5,-3.45,123180197,168074,11.20,751,753,722,978,528,753,732.89,1.60,0,-13802,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,522,145.40,0.59,12,0.23,5.00,1239.00,961,20241212,-24.35,546,20241114,33.15,889,-18.22,20250225,669,8.67,20250326,961,-24.35,20241212,546,33.15,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250328,100456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,725,-28,5,-3.72,105874880,144305,9.62,751,753,722,978,528,753,733.69,1.60,0,-9696,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,521,145.00,0.59,12,0.20,5.00,1239.00,961,20241212,-24.56,546,20241114,32.78,889,-18.45,20250225,669,8.37,20250326,961,-24.56,20241212,546,32.78,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250328,090500,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,-23,5,-3.05,27981113,37774,2.52,751,753,722,978,528,753,740.75,1.60,0,-21435,839,796,754,711,669,817,732,359,225,500,520,1,1,71807899,524,146.00,0.59,12,0.05,5.00,1239.00,961,20241212,-24.04,546,20241114,33.70,889,-17.89,20250225,669,9.12,20250326,961,-24.04,20241212,546,33.70,20241114,2.45,N,038620,500,359 억,,1146715,N,N,0,N,00,N
20250327,161357,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,753,23,2,3.15,1153791501,1500116,396.14,739,797,712,949,511,730,769.16,1.58,0,14884,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,541,150.60,0.61,12,2.09,5.00,1239.00,961,20241212,-21.64,546,20241114,37.91,889,-15.30,20250225,669,12.56,20250326,961,-21.64,20241212,546,37.91,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250327,150455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,749,19,2,2.60,1129429038,1467713,387.58,739,797,712,949,511,730,769.52,1.58,0,20726,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,538,149.80,0.60,12,2.04,5.00,1239.00,961,20241212,-22.06,546,20241114,37.18,889,-15.75,20250225,669,11.96,20250326,961,-22.06,20241212,546,37.18,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250327,140453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,767,37,2,5.07,1045934685,1357109,358.37,739,797,712,949,511,730,770.71,1.58,0,12194,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,551,153.40,0.62,12,1.89,5.00,1239.00,961,20241212,-20.19,546,20241114,40.48,889,-13.72,20250225,669,14.65,20250326,961,-20.19,20241212,546,40.48,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250327,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,775,45,2,6.16,1021537078,1325307,349.98,739,797,712,949,511,730,770.79,1.58,0,10400,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,557,155.00,0.63,12,1.85,5.00,1239.00,961,20241212,-19.35,546,20241114,41.94,889,-12.82,20250225,669,15.84,20250326,961,-19.35,20241212,546,41.94,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250327,120457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,768,38,2,5.21,1006044212,1305096,344.64,739,797,712,949,511,730,770.86,1.58,0,14518,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,551,153.60,0.62,12,1.82,5.00,1239.00,961,20241212,-20.08,546,20241114,40.66,889,-13.61,20250225,669,14.80,20250326,961,-20.08,20241212,546,40.66,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250327,110456,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,765,35,2,4.79,983135545,1275265,336.76,739,797,712,949,511,730,770.93,1.58,0,13599,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,549,153.00,0.62,12,1.78,5.00,1239.00,961,20241212,-20.40,546,20241114,40.11,889,-13.95,20250225,669,14.35,20250326,961,-20.40,20241212,546,40.11,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250327,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,789,59,2,8.08,809591197,1052500,277.93,739,797,712,949,511,730,769.21,1.58,0,37401,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,567,157.80,0.64,12,1.47,5.00,1239.00,961,20241212,-17.90,546,20241114,44.51,889,-11.25,20250225,669,17.94,20250326,961,-17.90,20241212,546,44.51,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250327,090455,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,721,-9,5,-1.23,24321631,33295,8.79,739,739,712,949,511,730,730.49,1.58,0,-5062,770,749,709,688,648,760,699,359,219,500,510,1,1,71807899,518,144.20,0.58,12,0.05,5.00,1239.00,961,20241212,-24.97,546,20241114,32.05,889,-18.90,20250225,669,7.77,20250326,961,-24.97,20241212,546,32.05,20241114,2.61,N,038620,500,359 억,,1132978,N,N,0,N,00,N
20250326,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,730,43,2,6.26,221714859,321460,157.27,681,730,669,893,481,687,689.17,1.53,0,33673,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,524,146.00,0.59,12,0.45,5.00,1239.00,961,20241212,-24.04,546,20241114,33.70,889,-17.89,20250225,669,9.12,20250326,961,-24.04,20241212,546,33.70,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250326,150449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-1,5,-0.15,157621159,232231,113.62,681,693,669,893,481,687,678.73,1.53,0,37609,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,493,137.20,0.55,12,0.32,5.00,1239.00,961,20241212,-28.62,546,20241114,25.64,889,-22.83,20250225,669,2.54,20250326,961,-28.62,20241212,546,25.64,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250326,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-1,5,-0.15,144028705,212413,103.92,681,693,669,893,481,687,678.06,1.53,0,41306,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,493,137.20,0.55,12,0.30,5.00,1239.00,961,20241212,-28.62,546,20241114,25.64,889,-22.83,20250225,669,2.54,20250326,961,-28.62,20241212,546,25.64,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250326,130452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-4,5,-0.58,131632945,194349,95.08,681,693,669,893,481,687,677.30,1.53,0,41188,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,490,136.60,0.55,12,0.27,5.00,1239.00,961,20241212,-28.93,546,20241114,25.09,889,-23.17,20250225,669,2.09,20250326,961,-28.93,20241212,546,25.09,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250326,120453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,681,-6,5,-0.87,123595301,182545,89.31,681,693,669,893,481,687,677.07,1.53,0,40456,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,489,136.20,0.55,12,0.25,5.00,1239.00,961,20241212,-29.14,546,20241114,24.73,889,-23.40,20250225,669,1.79,20250326,961,-29.14,20241212,546,24.73,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250326,110452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,-2,5,-0.29,96878582,143174,70.05,681,693,669,893,481,687,676.65,1.53,0,33239,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,492,137.00,0.55,12,0.20,5.00,1239.00,961,20241212,-28.72,546,20241114,25.46,889,-22.95,20250225,669,2.39,20250326,961,-28.72,20241212,546,25.46,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250326,100453,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,673,-14,5,-2.04,85510783,126378,61.83,681,693,669,893,481,687,676.63,1.53,0,20536,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,483,134.60,0.54,12,0.18,5.00,1239.00,961,20241212,-29.97,546,20241114,23.26,889,-24.30,20250225,669,0.60,20250326,961,-29.97,20241212,546,23.26,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250326,090452,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,5,2,0.73,8297020,12097,5.92,681,693,681,893,481,687,685.87,1.53,0,6811,707,697,688,678,669,696,677,359,206,500,480,1,1,71807899,497,138.40,0.56,12,0.02,5.00,1239.00,961,20241212,-27.99,546,20241114,26.74,889,-22.16,20250225,676,2.37,20250324,961,-27.99,20241212,546,26.74,20241114,2.64,N,038620,500,359 억,,1099826,N,N,0,N,00,N
20250325,160450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,-5,5,-0.72,139321916,202943,65.75,687,698,679,899,485,692,686.51,1.45,0,-14571,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,493,137.40,0.55,12,0.28,5.00,1239.00,961,20241212,-28.51,546,20241114,25.82,889,-22.72,20250225,676,1.63,20250324,961,-28.51,20241212,546,25.82,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250325,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-6,5,-0.87,135555327,197448,63.97,687,698,679,899,485,692,686.54,1.45,0,-15189,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,493,137.20,0.55,12,0.27,5.00,1239.00,961,20241212,-28.62,546,20241114,25.64,889,-22.83,20250225,676,1.48,20250324,961,-28.62,20241212,546,25.64,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250325,140448,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-12,5,-1.73,117696710,171340,55.51,687,698,679,899,485,692,686.92,1.45,0,-16028,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,488,136.00,0.55,12,0.24,5.00,1239.00,961,20241212,-29.24,546,20241114,24.54,889,-23.51,20250225,676,0.59,20250324,961,-29.24,20241212,546,24.54,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250325,130449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,687,-5,5,-0.72,79658616,115895,37.55,687,698,682,899,485,692,687.33,1.45,0,-13070,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,493,137.40,0.55,12,0.16,5.00,1239.00,961,20241212,-28.51,546,20241114,25.82,889,-22.72,20250225,676,1.63,20250324,961,-28.51,20241212,546,25.82,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250325,120449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,-7,5,-1.01,61572357,89466,28.98,687,698,682,899,485,692,688.22,1.45,0,-22012,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,492,137.00,0.55,12,0.12,5.00,1239.00,961,20241212,-28.72,546,20241114,25.46,889,-22.95,20250225,676,1.33,20250324,961,-28.72,20241212,546,25.46,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250325,110449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,684,-8,5,-1.16,48939019,71004,23.00,687,698,683,899,485,692,689.24,1.45,0,-17779,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,491,136.80,0.55,12,0.10,5.00,1239.00,961,20241212,-28.82,546,20241114,25.27,889,-23.06,20250225,676,1.18,20250324,961,-28.82,20241212,546,25.27,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250325,100457,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,685,-7,5,-1.01,39577228,57339,18.58,687,698,685,899,485,692,690.23,1.45,0,-11159,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,492,137.00,0.55,12,0.08,5.00,1239.00,961,20241212,-28.72,546,20241114,25.46,889,-22.95,20250225,676,1.33,20250324,961,-28.72,20241212,546,25.46,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250325,090451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,1,2,0.14,12787895,18544,6.01,687,693,687,899,485,692,689.60,1.45,0,8211,733,712,694,673,655,723,684,359,207,500,480,1,1,71807899,498,138.60,0.56,12,0.03,5.00,1239.00,961,20241212,-27.89,546,20241114,26.92,889,-22.05,20250225,676,2.51,20250324,961,-27.89,20241212,546,26.92,20241114,2.76,N,038620,500,359 억,,1044397,N,N,0,N,00,N
20250324,160447,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,692,-3,5,-0.43,211042451,307972,63.08,682,715,676,903,487,695,685.27,1.46,0,-14268,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,497,31.45,0.54,12,0.43,22.00,1273.00,961,20241212,-27.99,546,20241114,26.74,889,-22.16,20250225,676,2.37,20250324,961,-27.99,20241212,546,26.74,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250324,150451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,686,-9,5,-1.29,206870192,301923,61.84,682,715,676,903,487,695,685.18,1.46,0,-13131,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,493,31.18,0.54,12,0.42,22.00,1273.00,961,20241212,-28.62,546,20241114,25.64,889,-22.83,20250225,676,1.48,20250324,961,-28.62,20241212,546,25.64,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250324,140451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,693,-2,5,-0.29,189675507,276921,56.72,682,715,676,903,487,695,684.94,1.46,0,-10644,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,498,31.50,0.54,12,0.39,22.00,1273.00,961,20241212,-27.89,546,20241114,26.92,889,-22.05,20250225,676,2.51,20250324,961,-27.89,20241212,546,26.92,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250324,130451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,691,-4,5,-0.58,174727830,255285,52.29,682,715,676,903,487,695,684.44,1.46,0,-7165,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,496,31.41,0.54,12,0.36,22.00,1273.00,961,20241212,-28.10,546,20241114,26.56,889,-22.27,20250225,676,2.22,20250324,961,-28.10,20241212,546,26.56,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250324,120451,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,0,3,0.00,159968696,234016,47.93,682,715,676,903,487,695,683.58,1.46,0,-9785,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,499,31.59,0.55,12,0.33,22.00,1273.00,961,20241212,-27.68,546,20241114,27.29,889,-21.82,20250225,676,2.81,20250324,961,-27.68,20241212,546,27.29,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250324,110450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-1,5,-0.14,144031338,211282,43.28,682,715,676,903,487,695,681.70,1.46,0,157,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,498,31.55,0.55,12,0.29,22.00,1273.00,961,20241212,-27.78,546,20241114,27.11,889,-21.93,20250225,676,2.66,20250324,961,-27.78,20241212,546,27.11,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250324,100449,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,680,-15,5,-2.16,128323130,188327,38.57,682,715,676,903,487,695,681.38,1.46,0,1596,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,488,30.91,0.53,12,0.26,22.00,1273.00,961,20241212,-29.24,546,20241114,24.54,889,-23.51,20250225,676,0.59,20250324,961,-29.24,20241212,546,24.54,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250324,090450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,683,-12,5,-1.73,23526046,34510,7.07,682,689,679,903,487,695,681.72,1.46,0,-12142,733,714,696,677,659,705,668,359,208,500,480,1,1,71807899,490,31.05,0.54,12,0.05,22.00,1273.00,961,20241212,-28.93,546,20241114,25.09,889,-23.17,20250225,678,0.74,20250321,961,-28.93,20241212,546,25.09,20241114,2.74,N,038620,500,359 억,,1046894,N,N,0,N,00,N
20250321,160506,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,695,-18,5,-2.52,332873157,484366,198.22,710,715,678,926,500,713,687.23,1.31,0,41695,761,737,720,696,679,728,687,359,213,500,490,1,1,71807899,499,31.59,0.55,12,0.67,22.00,1273.00,961,20241212,-27.68,546,20241114,27.29,889,-21.82,20250225,678,2.51,20250321,961,-27.68,20241212,546,27.29,20241114,2.76,N,038620,500,359 억,,938233,N,N,0,N,00,N
20250321,150450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,688,-25,5,-3.51,324822222,472656,193.43,710,715,678,926,500,713,687.23,1.31,0,42386,761,737,720,696,679,728,687,359,213,500,490,1,1,71807899,494,31.27,0.54,12,0.66,22.00,1273.00,961,20241212,-28.41,546,20241114,26.01,889,-22.61,20250225,678,1.47,20250321,961,-28.41,20241212,546,26.01,20241114,2.76,N,038620,500,359 억,,938233,N,N,0,N,00,N
20250321,140450,57,100.00,KOSDAQ,,유통,N,N,N,N, ,N,694,-19,5,-2.66,263418249,382890,156.69,710,715,678,926,500,713,687.97,1.31,0,40978,761,737,720,696,679,728,687,359,213,500,490,1,1,71807899,498,31.55,0.55,12,0.53,22.00,1273.00,961,20241212,-27.78,546,20241114,27.11,889,-21.93,20250225,678,2.36,20250321,961,-27.78,20241212,546,27.11,20241114,2.76,N,038620,500,359 억,,938233,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 160454 57 100.00 KOSDAQ 유통 N N N N N 733 -20 5 -2.66 225093059 309074 20.60 751 753 716 978 528 753 728.28 1.60 0 -29603 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 526 146.60 0.59 12 0.43 5.00 1239.00 961 20241212 -23.73 546 20241114 34.25 889 -17.55 20250225 669 9.57 20250326 961 -23.73 20241212 546 34.25 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
3 20250328 150456 57 100.00 KOSDAQ 유통 N N N N N 726 -27 5 -3.59 216017422 296667 19.77 751 753 716 978 528 753 728.15 1.60 0 -26800 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 521 145.20 0.59 12 0.41 5.00 1239.00 961 20241212 -24.45 546 20241114 32.97 889 -18.34 20250225 669 8.52 20250326 961 -24.45 20241212 546 32.97 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
4 20250328 140457 57 100.00 KOSDAQ 유통 N N N N N 733 -20 5 -2.66 212079788 291247 19.41 751 753 716 978 528 753 728.18 1.60 0 -29613 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 526 146.60 0.59 12 0.41 5.00 1239.00 961 20241212 -23.73 546 20241114 34.25 889 -17.55 20250225 669 9.57 20250326 961 -23.73 20241212 546 34.25 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
5 20250328 130457 57 100.00 KOSDAQ 유통 N N N N N 722 -31 5 -4.12 145683162 199132 13.27 751 753 721 978 528 753 731.59 1.60 0 -22795 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 518 144.40 0.58 12 0.28 5.00 1239.00 961 20241212 -24.87 546 20241114 32.23 889 -18.79 20250225 669 7.92 20250326 961 -24.87 20241212 546 32.23 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
6 20250328 120456 57 100.00 KOSDAQ 유통 N N N N N 726 -27 5 -3.59 129621009 176946 11.79 751 753 722 978 528 753 732.55 1.60 0 -19628 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 521 145.20 0.59 12 0.25 5.00 1239.00 961 20241212 -24.45 546 20241114 32.97 889 -18.34 20250225 669 8.52 20250326 961 -24.45 20241212 546 32.97 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
7 20250328 110454 57 100.00 KOSDAQ 유통 N N N N N 727 -26 5 -3.45 123180197 168074 11.20 751 753 722 978 528 753 732.89 1.60 0 -13802 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 522 145.40 0.59 12 0.23 5.00 1239.00 961 20241212 -24.35 546 20241114 33.15 889 -18.22 20250225 669 8.67 20250326 961 -24.35 20241212 546 33.15 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
8 20250328 100456 57 100.00 KOSDAQ 유통 N N N N N 725 -28 5 -3.72 105874880 144305 9.62 751 753 722 978 528 753 733.69 1.60 0 -9696 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 521 145.00 0.59 12 0.20 5.00 1239.00 961 20241212 -24.56 546 20241114 32.78 889 -18.45 20250225 669 8.37 20250326 961 -24.56 20241212 546 32.78 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
9 20250328 090500 57 100.00 KOSDAQ 유통 N N N N N 730 -23 5 -3.05 27981113 37774 2.52 751 753 722 978 528 753 740.75 1.60 0 -21435 839 796 754 711 669 817 732 359 225 500 520 1 1 71807899 524 146.00 0.59 12 0.05 5.00 1239.00 961 20241212 -24.04 546 20241114 33.70 889 -17.89 20250225 669 9.12 20250326 961 -24.04 20241212 546 33.70 20241114 2.45 N 038620 500 359 억 1146715 N N 0 N 00 N
10 20250327 161357 57 100.00 KOSDAQ 유통 N N N N N 753 23 2 3.15 1153791501 1500116 396.14 739 797 712 949 511 730 769.16 1.58 0 14884 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 541 150.60 0.61 12 2.09 5.00 1239.00 961 20241212 -21.64 546 20241114 37.91 889 -15.30 20250225 669 12.56 20250326 961 -21.64 20241212 546 37.91 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
11 20250327 150455 57 100.00 KOSDAQ 유통 N N N N N 749 19 2 2.60 1129429038 1467713 387.58 739 797 712 949 511 730 769.52 1.58 0 20726 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 538 149.80 0.60 12 2.04 5.00 1239.00 961 20241212 -22.06 546 20241114 37.18 889 -15.75 20250225 669 11.96 20250326 961 -22.06 20241212 546 37.18 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
12 20250327 140453 57 100.00 KOSDAQ 유통 N N N N N 767 37 2 5.07 1045934685 1357109 358.37 739 797 712 949 511 730 770.71 1.58 0 12194 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 551 153.40 0.62 12 1.89 5.00 1239.00 961 20241212 -20.19 546 20241114 40.48 889 -13.72 20250225 669 14.65 20250326 961 -20.19 20241212 546 40.48 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
13 20250327 130452 57 100.00 KOSDAQ 유통 N N N N N 775 45 2 6.16 1021537078 1325307 349.98 739 797 712 949 511 730 770.79 1.58 0 10400 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 557 155.00 0.63 12 1.85 5.00 1239.00 961 20241212 -19.35 546 20241114 41.94 889 -12.82 20250225 669 15.84 20250326 961 -19.35 20241212 546 41.94 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
14 20250327 120457 57 100.00 KOSDAQ 유통 N N N N N 768 38 2 5.21 1006044212 1305096 344.64 739 797 712 949 511 730 770.86 1.58 0 14518 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 551 153.60 0.62 12 1.82 5.00 1239.00 961 20241212 -20.08 546 20241114 40.66 889 -13.61 20250225 669 14.80 20250326 961 -20.08 20241212 546 40.66 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
15 20250327 110456 57 100.00 KOSDAQ 유통 N N N N N 765 35 2 4.79 983135545 1275265 336.76 739 797 712 949 511 730 770.93 1.58 0 13599 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 549 153.00 0.62 12 1.78 5.00 1239.00 961 20241212 -20.40 546 20241114 40.11 889 -13.95 20250225 669 14.35 20250326 961 -20.40 20241212 546 40.11 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
16 20250327 100453 57 100.00 KOSDAQ 유통 N N N N N 789 59 2 8.08 809591197 1052500 277.93 739 797 712 949 511 730 769.21 1.58 0 37401 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 567 157.80 0.64 12 1.47 5.00 1239.00 961 20241212 -17.90 546 20241114 44.51 889 -11.25 20250225 669 17.94 20250326 961 -17.90 20241212 546 44.51 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
17 20250327 090455 57 100.00 KOSDAQ 유통 N N N N N 721 -9 5 -1.23 24321631 33295 8.79 739 739 712 949 511 730 730.49 1.58 0 -5062 770 749 709 688 648 760 699 359 219 500 510 1 1 71807899 518 144.20 0.58 12 0.05 5.00 1239.00 961 20241212 -24.97 546 20241114 32.05 889 -18.90 20250225 669 7.77 20250326 961 -24.97 20241212 546 32.05 20241114 2.61 N 038620 500 359 억 1132978 N N 0 N 00 N
18 20250326 160450 57 100.00 KOSDAQ 유통 N N N N N 730 43 2 6.26 221714859 321460 157.27 681 730 669 893 481 687 689.17 1.53 0 33673 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 524 146.00 0.59 12 0.45 5.00 1239.00 961 20241212 -24.04 546 20241114 33.70 889 -17.89 20250225 669 9.12 20250326 961 -24.04 20241212 546 33.70 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
19 20250326 150449 57 100.00 KOSDAQ 유통 N N N N N 686 -1 5 -0.15 157621159 232231 113.62 681 693 669 893 481 687 678.73 1.53 0 37609 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 493 137.20 0.55 12 0.32 5.00 1239.00 961 20241212 -28.62 546 20241114 25.64 889 -22.83 20250225 669 2.54 20250326 961 -28.62 20241212 546 25.64 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
20 20250326 140451 57 100.00 KOSDAQ 유통 N N N N N 686 -1 5 -0.15 144028705 212413 103.92 681 693 669 893 481 687 678.06 1.53 0 41306 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 493 137.20 0.55 12 0.30 5.00 1239.00 961 20241212 -28.62 546 20241114 25.64 889 -22.83 20250225 669 2.54 20250326 961 -28.62 20241212 546 25.64 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
21 20250326 130452 57 100.00 KOSDAQ 유통 N N N N N 683 -4 5 -0.58 131632945 194349 95.08 681 693 669 893 481 687 677.30 1.53 0 41188 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 490 136.60 0.55 12 0.27 5.00 1239.00 961 20241212 -28.93 546 20241114 25.09 889 -23.17 20250225 669 2.09 20250326 961 -28.93 20241212 546 25.09 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
22 20250326 120453 57 100.00 KOSDAQ 유통 N N N N N 681 -6 5 -0.87 123595301 182545 89.31 681 693 669 893 481 687 677.07 1.53 0 40456 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 489 136.20 0.55 12 0.25 5.00 1239.00 961 20241212 -29.14 546 20241114 24.73 889 -23.40 20250225 669 1.79 20250326 961 -29.14 20241212 546 24.73 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
23 20250326 110452 57 100.00 KOSDAQ 유통 N N N N N 685 -2 5 -0.29 96878582 143174 70.05 681 693 669 893 481 687 676.65 1.53 0 33239 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 492 137.00 0.55 12 0.20 5.00 1239.00 961 20241212 -28.72 546 20241114 25.46 889 -22.95 20250225 669 2.39 20250326 961 -28.72 20241212 546 25.46 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
24 20250326 100453 57 100.00 KOSDAQ 유통 N N N N N 673 -14 5 -2.04 85510783 126378 61.83 681 693 669 893 481 687 676.63 1.53 0 20536 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 483 134.60 0.54 12 0.18 5.00 1239.00 961 20241212 -29.97 546 20241114 23.26 889 -24.30 20250225 669 0.60 20250326 961 -29.97 20241212 546 23.26 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
25 20250326 090452 57 100.00 KOSDAQ 유통 N N N N N 692 5 2 0.73 8297020 12097 5.92 681 693 681 893 481 687 685.87 1.53 0 6811 707 697 688 678 669 696 677 359 206 500 480 1 1 71807899 497 138.40 0.56 12 0.02 5.00 1239.00 961 20241212 -27.99 546 20241114 26.74 889 -22.16 20250225 676 2.37 20250324 961 -27.99 20241212 546 26.74 20241114 2.64 N 038620 500 359 억 1099826 N N 0 N 00 N
26 20250325 160450 57 100.00 KOSDAQ 유통 N N N N N 687 -5 5 -0.72 139321916 202943 65.75 687 698 679 899 485 692 686.51 1.45 0 -14571 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 493 137.40 0.55 12 0.28 5.00 1239.00 961 20241212 -28.51 546 20241114 25.82 889 -22.72 20250225 676 1.63 20250324 961 -28.51 20241212 546 25.82 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
27 20250325 150450 57 100.00 KOSDAQ 유통 N N N N N 686 -6 5 -0.87 135555327 197448 63.97 687 698 679 899 485 692 686.54 1.45 0 -15189 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 493 137.20 0.55 12 0.27 5.00 1239.00 961 20241212 -28.62 546 20241114 25.64 889 -22.83 20250225 676 1.48 20250324 961 -28.62 20241212 546 25.64 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
28 20250325 140448 57 100.00 KOSDAQ 유통 N N N N N 680 -12 5 -1.73 117696710 171340 55.51 687 698 679 899 485 692 686.92 1.45 0 -16028 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 488 136.00 0.55 12 0.24 5.00 1239.00 961 20241212 -29.24 546 20241114 24.54 889 -23.51 20250225 676 0.59 20250324 961 -29.24 20241212 546 24.54 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
29 20250325 130449 57 100.00 KOSDAQ 유통 N N N N N 687 -5 5 -0.72 79658616 115895 37.55 687 698 682 899 485 692 687.33 1.45 0 -13070 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 493 137.40 0.55 12 0.16 5.00 1239.00 961 20241212 -28.51 546 20241114 25.82 889 -22.72 20250225 676 1.63 20250324 961 -28.51 20241212 546 25.82 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
30 20250325 120449 57 100.00 KOSDAQ 유통 N N N N N 685 -7 5 -1.01 61572357 89466 28.98 687 698 682 899 485 692 688.22 1.45 0 -22012 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 492 137.00 0.55 12 0.12 5.00 1239.00 961 20241212 -28.72 546 20241114 25.46 889 -22.95 20250225 676 1.33 20250324 961 -28.72 20241212 546 25.46 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
31 20250325 110449 57 100.00 KOSDAQ 유통 N N N N N 684 -8 5 -1.16 48939019 71004 23.00 687 698 683 899 485 692 689.24 1.45 0 -17779 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 491 136.80 0.55 12 0.10 5.00 1239.00 961 20241212 -28.82 546 20241114 25.27 889 -23.06 20250225 676 1.18 20250324 961 -28.82 20241212 546 25.27 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
32 20250325 100457 57 100.00 KOSDAQ 유통 N N N N N 685 -7 5 -1.01 39577228 57339 18.58 687 698 685 899 485 692 690.23 1.45 0 -11159 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 492 137.00 0.55 12 0.08 5.00 1239.00 961 20241212 -28.72 546 20241114 25.46 889 -22.95 20250225 676 1.33 20250324 961 -28.72 20241212 546 25.46 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
33 20250325 090451 57 100.00 KOSDAQ 유통 N N N N N 693 1 2 0.14 12787895 18544 6.01 687 693 687 899 485 692 689.60 1.45 0 8211 733 712 694 673 655 723 684 359 207 500 480 1 1 71807899 498 138.60 0.56 12 0.03 5.00 1239.00 961 20241212 -27.89 546 20241114 26.92 889 -22.05 20250225 676 2.51 20250324 961 -27.89 20241212 546 26.92 20241114 2.76 N 038620 500 359 억 1044397 N N 0 N 00 N
34 20250324 160447 57 100.00 KOSDAQ 유통 N N N N N 692 -3 5 -0.43 211042451 307972 63.08 682 715 676 903 487 695 685.27 1.46 0 -14268 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 497 31.45 0.54 12 0.43 22.00 1273.00 961 20241212 -27.99 546 20241114 26.74 889 -22.16 20250225 676 2.37 20250324 961 -27.99 20241212 546 26.74 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
35 20250324 150451 57 100.00 KOSDAQ 유통 N N N N N 686 -9 5 -1.29 206870192 301923 61.84 682 715 676 903 487 695 685.18 1.46 0 -13131 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 493 31.18 0.54 12 0.42 22.00 1273.00 961 20241212 -28.62 546 20241114 25.64 889 -22.83 20250225 676 1.48 20250324 961 -28.62 20241212 546 25.64 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
36 20250324 140451 57 100.00 KOSDAQ 유통 N N N N N 693 -2 5 -0.29 189675507 276921 56.72 682 715 676 903 487 695 684.94 1.46 0 -10644 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 498 31.50 0.54 12 0.39 22.00 1273.00 961 20241212 -27.89 546 20241114 26.92 889 -22.05 20250225 676 2.51 20250324 961 -27.89 20241212 546 26.92 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
37 20250324 130451 57 100.00 KOSDAQ 유통 N N N N N 691 -4 5 -0.58 174727830 255285 52.29 682 715 676 903 487 695 684.44 1.46 0 -7165 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 496 31.41 0.54 12 0.36 22.00 1273.00 961 20241212 -28.10 546 20241114 26.56 889 -22.27 20250225 676 2.22 20250324 961 -28.10 20241212 546 26.56 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
38 20250324 120451 57 100.00 KOSDAQ 유통 N N N N N 695 0 3 0.00 159968696 234016 47.93 682 715 676 903 487 695 683.58 1.46 0 -9785 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 499 31.59 0.55 12 0.33 22.00 1273.00 961 20241212 -27.68 546 20241114 27.29 889 -21.82 20250225 676 2.81 20250324 961 -27.68 20241212 546 27.29 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
39 20250324 110450 57 100.00 KOSDAQ 유통 N N N N N 694 -1 5 -0.14 144031338 211282 43.28 682 715 676 903 487 695 681.70 1.46 0 157 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 498 31.55 0.55 12 0.29 22.00 1273.00 961 20241212 -27.78 546 20241114 27.11 889 -21.93 20250225 676 2.66 20250324 961 -27.78 20241212 546 27.11 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
40 20250324 100449 57 100.00 KOSDAQ 유통 N N N N N 680 -15 5 -2.16 128323130 188327 38.57 682 715 676 903 487 695 681.38 1.46 0 1596 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 488 30.91 0.53 12 0.26 22.00 1273.00 961 20241212 -29.24 546 20241114 24.54 889 -23.51 20250225 676 0.59 20250324 961 -29.24 20241212 546 24.54 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
41 20250324 090450 57 100.00 KOSDAQ 유통 N N N N N 683 -12 5 -1.73 23526046 34510 7.07 682 689 679 903 487 695 681.72 1.46 0 -12142 733 714 696 677 659 705 668 359 208 500 480 1 1 71807899 490 31.05 0.54 12 0.05 22.00 1273.00 961 20241212 -28.93 546 20241114 25.09 889 -23.17 20250225 678 0.74 20250321 961 -28.93 20241212 546 25.09 20241114 2.74 N 038620 500 359 억 1046894 N N 0 N 00 N
42 20250321 160506 57 100.00 KOSDAQ 유통 N N N N N 695 -18 5 -2.52 332873157 484366 198.22 710 715 678 926 500 713 687.23 1.31 0 41695 761 737 720 696 679 728 687 359 213 500 490 1 1 71807899 499 31.59 0.55 12 0.67 22.00 1273.00 961 20241212 -27.68 546 20241114 27.29 889 -21.82 20250225 678 2.51 20250321 961 -27.68 20241212 546 27.29 20241114 2.76 N 038620 500 359 억 938233 N N 0 N 00 N
43 20250321 150450 57 100.00 KOSDAQ 유통 N N N N N 688 -25 5 -3.51 324822222 472656 193.43 710 715 678 926 500 713 687.23 1.31 0 42386 761 737 720 696 679 728 687 359 213 500 490 1 1 71807899 494 31.27 0.54 12 0.66 22.00 1273.00 961 20241212 -28.41 546 20241114 26.01 889 -22.61 20250225 678 1.47 20250321 961 -28.41 20241212 546 26.01 20241114 2.76 N 038620 500 359 억 938233 N N 0 N 00 N
44 20250321 140450 57 100.00 KOSDAQ 유통 N N N N N 694 -19 5 -2.66 263418249 382890 156.69 710 715 678 926 500 713 687.97 1.31 0 40978 761 737 720 696 679 728 687 359 213 500 490 1 1 71807899 498 31.55 0.55 12 0.53 22.00 1273.00 961 20241212 -27.78 546 20241114 27.11 889 -21.93 20250225 678 2.36 20250321 961 -27.78 20241212 546 27.11 20241114 2.76 N 038620 500 359 억 938233 N N 0 N 00 N

5
038620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,71807899,0,52419766270,0.00
20250325,0,71807899,0,49332026613,0.00
20250324,0,71807899,0,49691066108,0.00
20250321,0,71807899,0,49906489805,0.00
20250320,0,71807899,0,51199031987,0.00
20250319,0,71807899,0,52850613664,0.00
20250318,0,71807899,0,55004850634,0.00
20250317,0,71807899,0,55507505927,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 71807899 0 52419766270 0.00
3 20250325 0 71807899 0 49332026613 0.00
4 20250324 0 71807899 0 49691066108 0.00
5 20250321 0 71807899 0 49906489805 0.00
6 20250320 0 71807899 0 51199031987 0.00
7 20250319 0 71807899 0 52850613664 0.00
8 20250318 0 71807899 0 55004850634 0.00
9 20250317 0 71807899 0 55507505927 0.00

1
038620/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,695,750,780,678,1356711,985023925,00,0.00,N,5,-55,
20250310,750,731,760,684,1210745,870108826,00,0.00,N,2,10,
20250304,740,802,815,728,1641690,1265837148,00,0.00,N,5,-48,
20250224,788,831,889,760,2065745,1719771346,00,0.00,N,5,-51,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 695 750 780 678 1356711 985023925 00 0.00 N 5 -55
3 20250310 750 731 760 684 1210745 870108826 00 0.00 N 2 10
4 20250304 740 802 815 728 1641690 1265837148 00 0.00 N 5 -48
5 20250224 788 831 889 760 2065745 1719771346 00 0.00 N 5 -51