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
049120/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,997,994,998,987,21702,21504215,00,0.00,N,2,3,
20250326,994,990,994,990,7419,7370306,00,0.00,N,5,-1,
20250325,995,997,997,990,10939,10833855,00,0.00,N,5,-2,
20250324,997,1007,1007,990,4507,4481903,00,0.00,N,3,0,
20250321,997,987,1008,981,11978,11881922,00,0.00,N,2,10,
20250320,987,1004,1004,986,14286,14179348,00,0.00,N,5,-17,
20250319,1004,1000,1008,998,1273,1273354,00,0.00,N,2,4,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 997 994 998 987 21702 21504215 00 0.00 N 2 3
3 20250326 994 990 994 990 7419 7370306 00 0.00 N 5 -1
4 20250325 995 997 997 990 10939 10833855 00 0.00 N 5 -2
5 20250324 997 1007 1007 990 4507 4481903 00 0.00 N 3 0
6 20250321 997 987 1008 981 11978 11881922 00 0.00 N 2 10
7 20250320 987 1004 1004 986 14286 14179348 00 0.00 N 5 -17
8 20250319 1004 1000 1008 998 1273 1273354 00 0.00 N 2 4

5
049120/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
20250328,999,2,2,-119,119,0,0,0,0,6918,140,0,7,0,0,7037,21,0,7,0,0
20250327,997,3,2,0,0,0,0,0,0,21702,0,0,22,0,0,21702,0,0,22,0,0
20250326,994,-1,5,0,0,0,0,0,0,7419,0,0,7,0,0,7419,0,0,7,0,0
20250325,995,-2,5,-292,292,0,0,0,0,10647,292,0,11,0,0,10939,0,0,11,0,0
20250324,997,0,3,87,-87,0,0,0,0,4507,0,0,4,0,0,4420,87,0,4,0,0
20250321,997,10,2,244,-244,0,0,0,0,11489,489,0,11,0,0,11245,733,0,11,1,0
20250320,987,-17,5,-23,23,0,0,0,0,14223,63,0,14,0,0,14246,40,0,14,0,0
20250319,1004,4,2,5,-5,0,0,0,0,1273,0,0,1,0,0,1268,5,0,1,0,0
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250328 999 2 2 -119 119 0 0 0 0 6918 140 0 7 0 0 7037 21 0 7 0 0
3 20250327 997 3 2 0 0 0 0 0 0 21702 0 0 22 0 0 21702 0 0 22 0 0
4 20250326 994 -1 5 0 0 0 0 0 0 7419 0 0 7 0 0 7419 0 0 7 0 0
5 20250325 995 -2 5 -292 292 0 0 0 0 10647 292 0 11 0 0 10939 0 0 11 0 0
6 20250324 997 0 3 87 -87 0 0 0 0 4507 0 0 4 0 0 4420 87 0 4 0 0
7 20250321 997 10 2 244 -244 0 0 0 0 11489 489 0 11 0 0 11245 733 0 11 1 0
8 20250320 987 -17 5 -23 23 0 0 0 0 14223 63 0 14 0 0 14246 40 0 14 0 0
9 20250319 1004 4 2 5 -5 0 0 0 0 1273 0 0 1 0 0 1268 5 0 1 0 0

634
049120/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,193200,4481903,997,997,997,997,11
20250324,193100,4481903,997,997,997,997,0
20250324,193000,4481903,997,997,997,997,0
20250324,192900,4481903,997,997,997,997,0
20250324,192800,4481903,997,997,997,997,0
20250324,192700,4481903,997,997,997,997,0
20250324,192600,4481903,997,997,997,997,0
20250324,192500,4481903,997,997,997,997,0
20250324,192400,4481903,997,997,997,997,0
20250324,192300,4481903,997,997,997,997,0
20250324,192200,4481903,997,997,997,997,0
20250324,192100,4481903,997,997,997,997,0
20250324,192000,4481903,997,997,997,997,0
20250324,191900,4481903,997,997,997,997,0
20250324,191800,4481903,997,997,997,997,0
20250324,191700,4481903,997,997,997,997,0
20250324,191600,4481903,997,997,997,997,0
20250324,191500,4481903,997,997,997,997,0
20250324,191400,4481903,997,997,997,997,0
20250324,191300,4481903,997,997,997,997,0
20250324,191200,4481903,997,997,997,997,0
20250324,191100,4481903,997,997,997,997,0
20250324,191000,4481903,997,997,997,997,0
20250324,190900,4481903,997,997,997,997,0
20250324,190800,4481903,997,997,997,997,0
20250324,190700,4481903,997,997,997,997,0
20250324,190600,4481903,997,997,997,997,0
20250324,190500,4481903,997,997,997,997,0
20250324,190400,4481903,997,997,997,997,0
20250324,190300,4481903,997,997,997,997,0
20250324,190200,4481903,997,997,997,997,11
20250324,190100,4481903,997,997,997,997,0
20250324,190000,4481903,997,997,997,997,0
20250324,185900,4481903,997,997,997,997,0
20250324,185800,4481903,997,997,997,997,0
20250324,185700,4481903,997,997,997,997,0
20250324,185600,4481903,997,997,997,997,0
20250324,185500,4481903,997,997,997,997,0
20250324,185400,4481903,997,997,997,997,0
20250324,185300,4481903,997,997,997,997,0
20250324,185200,4481903,997,997,997,997,0
20250324,185100,4481903,997,997,997,997,0
20250324,185000,4481903,997,997,997,997,0
20250324,184900,4481903,997,997,997,997,0
20250324,184800,4481903,997,997,997,997,0
20250324,184700,4481903,997,997,997,997,0
20250324,184600,4481903,997,997,997,997,0
20250324,184500,4481903,997,997,997,997,0
20250324,184400,4481903,997,997,997,997,0
20250324,184300,4481903,997,997,997,997,0
20250324,184200,4481903,997,997,997,997,0
20250324,184100,4481903,997,997,997,997,0
20250324,184000,4481903,997,997,997,997,0
20250324,183900,4481903,997,997,997,997,0
20250324,183800,4481903,997,997,997,997,0
20250324,183700,4481903,997,997,997,997,0
20250324,183600,4481903,997,997,997,997,0
20250324,183500,4481903,997,997,997,997,0
20250324,183400,4481903,997,997,997,997,0
20250324,183300,4481903,997,997,997,997,0
20250324,183200,4481903,997,997,997,997,11
20250324,183100,4481903,997,997,997,997,0
20250324,183000,4481903,997,997,997,997,0
20250324,182900,4481903,997,997,997,997,0
20250324,182800,4481903,997,997,997,997,0
20250324,182700,4481903,997,997,997,997,0
20250324,182600,4481903,997,997,997,997,0
20250324,182500,4481903,997,997,997,997,0
20250324,182400,4481903,997,997,997,997,0
20250324,182300,4481903,997,997,997,997,0
20250324,182200,4481903,997,997,997,997,0
20250324,182100,4481903,997,997,997,997,0
20250324,182000,4481903,997,997,997,997,0
20250324,181900,4481903,997,997,997,997,0
20250324,181800,4481903,997,997,997,997,0
20250324,181700,4481903,997,997,997,997,0
20250324,181600,4481903,997,997,997,997,0
20250324,181500,4481903,997,997,997,997,0
20250324,181400,4481903,997,997,997,997,0
20250324,181300,4481903,997,997,997,997,0
20250324,181200,4481903,997,997,997,997,0
20250324,181100,4481903,997,997,997,997,0
20250324,181000,4481903,997,997,997,997,0
20250324,180900,4481903,997,997,997,997,0
20250324,180800,4481903,997,997,997,997,0
20250324,180700,4481903,997,997,997,997,0
20250324,180600,4481903,997,997,997,997,0
20250324,180500,4481903,997,997,997,997,0
20250324,180400,4481903,997,997,997,997,0
20250324,180300,4481903,997,997,997,997,0
20250324,180200,4481903,997,997,997,997,11
20250324,180100,4481903,997,997,997,997,0
20250324,180000,4481903,997,997,997,997,0
20250324,175900,4481903,997,997,997,997,0
20250324,175800,4481903,997,997,997,997,0
20250324,175700,4481903,997,997,997,997,0
20250324,175600,4481903,997,997,997,997,0
20250324,175500,4481903,997,997,997,997,0
20250324,175400,4481903,997,997,997,997,0
20250324,175300,4481903,997,997,997,997,0
20250324,175200,4481903,997,997,997,997,0
20250324,175100,4481903,997,997,997,997,0
20250324,175000,4481903,997,997,997,997,0
20250324,174900,4481903,997,997,997,997,0
20250324,174800,4481903,997,997,997,997,0
20250324,174700,4481903,997,997,997,997,0
20250324,174600,4481903,997,997,997,997,0
20250324,174500,4481903,997,997,997,997,0
20250324,174400,4481903,997,997,997,997,0
20250324,174300,4481903,997,997,997,997,0
20250324,174200,4481903,997,997,997,997,0
20250324,174100,4481903,997,997,997,997,0
20250324,174000,4481903,997,997,997,997,0
20250324,173900,4481903,997,997,997,997,0
20250324,173800,4481903,997,997,997,997,0
20250324,173700,4481903,997,997,997,997,0
20250324,173600,4481903,997,997,997,997,0
20250324,173500,4481903,997,997,997,997,0
20250324,173400,4481903,997,997,997,997,0
20250324,173300,4481903,997,997,997,997,0
20250324,173200,4481903,997,997,997,997,11
20250324,173100,4481903,997,997,997,997,0
20250324,173000,4481903,997,997,997,997,0
20250324,172900,4481903,997,997,997,997,0
20250324,172800,4481903,997,997,997,997,0
20250324,172700,4481903,997,997,997,997,0
20250324,172600,4481903,997,997,997,997,0
20250324,172500,4481903,997,997,997,997,0
20250324,172400,4481903,997,997,997,997,0
20250324,172300,4481903,997,997,997,997,0
20250324,172200,4481903,997,997,997,997,0
20250324,172100,4481903,997,997,997,997,0
20250324,172000,4481903,997,997,997,997,0
20250324,171900,4481903,997,997,997,997,0
20250324,171800,4481903,997,997,997,997,0
20250324,171700,4481903,997,997,997,997,0
20250324,171600,4481903,997,997,997,997,0
20250324,171500,4481903,997,997,997,997,0
20250324,171400,4481903,997,997,997,997,0
20250324,171300,4481903,997,997,997,997,0
20250324,171200,4481903,997,997,997,997,0
20250324,171100,4481903,997,997,997,997,0
20250324,171000,4481903,997,997,997,997,0
20250324,170900,4481903,997,997,997,997,0
20250324,170800,4481903,997,997,997,997,0
20250324,170700,4481903,997,997,997,997,0
20250324,170600,4481903,997,997,997,997,0
20250324,170500,4481903,997,997,997,997,0
20250324,170400,4481903,997,997,997,997,0
20250324,170300,4481903,997,997,997,997,0
20250324,170200,4481903,997,997,997,997,11
20250324,170100,4481903,997,997,997,997,0
20250324,170000,4481903,997,997,997,997,0
20250324,165900,4481903,997,997,997,997,0
20250324,165800,4481903,997,997,997,997,0
20250324,165700,4481903,997,997,997,997,0
20250324,165600,4481903,997,997,997,997,0
20250324,165500,4481903,997,997,997,997,0
20250324,165400,4481903,997,997,997,997,0
20250324,165300,4481903,997,997,997,997,0
20250324,165200,4481903,997,997,997,997,0
20250324,165100,4481903,997,997,997,997,0
20250324,165000,4481903,997,997,997,997,0
20250324,164900,4481903,997,997,997,997,0
20250324,164800,4481903,997,997,997,997,0
20250324,164700,4481903,997,997,997,997,0
20250324,164600,4481903,997,997,997,997,0
20250324,164500,4481903,997,997,997,997,0
20250324,164400,4481903,997,997,997,997,0
20250324,164300,4481903,997,997,997,997,0
20250324,164200,4481903,997,997,997,997,0
20250324,164100,4481903,997,997,997,997,0
20250324,164000,4481903,997,997,997,997,0
20250324,163900,4481903,997,997,997,997,0
20250324,163800,4481903,997,997,997,997,0
20250324,163700,4481903,997,997,997,997,0
20250324,163600,4481903,997,997,997,997,0
20250324,163500,4481903,997,997,997,997,0
20250324,163400,4481903,997,997,997,997,0
20250324,163300,4481903,997,997,997,997,0
20250324,163200,4481903,997,997,997,997,11
20250324,163100,4481903,997,997,997,997,0
20250324,163000,4481903,997,997,997,997,0
20250324,162900,4481903,997,997,997,997,0
20250324,162800,4481903,997,997,997,997,0
20250324,162700,4481903,997,997,997,997,0
20250324,162600,4481903,997,997,997,997,0
20250324,162500,4481903,997,997,997,997,0
20250324,162400,4481903,997,997,997,997,0
20250324,162300,4481903,997,997,997,997,0
20250324,162200,4481903,997,997,997,997,0
20250324,162100,4481903,997,997,997,997,0
20250324,162000,4481903,997,997,997,997,0
20250324,161900,4481903,997,997,997,997,0
20250324,161800,4481903,997,997,997,997,0
20250324,161700,4481903,997,997,997,997,0
20250324,161600,4481903,997,997,997,997,0
20250324,161500,4481903,997,997,997,997,0
20250324,161400,4481903,997,997,997,997,0
20250324,161300,4481903,997,997,997,997,0
20250324,161200,4481903,997,997,997,997,0
20250324,161100,4481903,997,997,997,997,0
20250324,161000,4481903,997,997,997,997,0
20250324,160900,4481903,997,997,997,997,0
20250324,160800,4481903,997,997,997,997,0
20250324,160700,4481903,997,997,997,997,0
20250324,160600,4481903,997,997,997,997,0
20250324,160500,4481903,997,997,997,997,0
20250324,160400,4481903,997,997,997,997,0
20250324,160300,4481903,997,997,997,997,0
20250324,160200,4481903,997,997,997,997,11
20250324,160100,4481903,997,997,997,997,0
20250324,160000,4481903,997,997,997,997,0
20250324,155900,4481903,997,997,997,997,0
20250324,155800,4481903,997,997,997,997,0
20250324,155700,4481903,997,997,997,997,0
20250324,155600,4481903,997,997,997,997,0
20250324,155500,4481903,997,997,997,997,0
20250324,155400,4481903,997,997,997,997,0
20250324,155300,4481903,997,997,997,997,0
20250324,155200,4481903,997,997,997,997,0
20250324,155100,4481903,997,997,997,997,0
20250324,155000,4481903,997,997,997,997,0
20250324,154900,4481903,997,997,997,997,0
20250324,154800,4481903,997,997,997,997,0
20250324,154700,4481903,997,997,997,997,0
20250324,154600,4481903,997,997,997,997,0
20250324,154500,4481903,997,997,997,997,0
20250324,154400,4481903,997,997,997,997,0
20250324,154300,4481903,997,997,997,997,0
20250324,154200,4481903,997,997,997,997,0
20250324,154100,4481903,997,997,997,997,0
20250324,154000,4481903,997,997,997,997,0
20250324,153900,4481903,997,997,997,997,0
20250324,153800,4481903,997,997,997,997,0
20250324,153700,4481903,997,997,997,997,0
20250324,153600,4481903,997,997,997,997,0
20250324,153500,4481903,997,997,997,997,0
20250324,153400,4481903,997,997,997,997,0
20250324,153300,4481903,997,997,997,997,0
20250324,153200,4481903,997,997,997,997,11
20250324,153100,4481903,997,997,997,997,0
20250324,153000,4481903,997,997,997,997,11
20250324,152900,4470936,993,993,993,993,0
20250324,152800,4470936,993,993,993,993,0
20250324,152700,4470936,993,993,993,993,0
20250324,152600,4470936,993,993,993,993,0
20250324,152500,4470936,993,993,993,993,0
20250324,152400,4470936,993,993,993,993,0
20250324,152300,4470936,993,993,993,993,0
20250324,152200,4470936,993,993,993,993,0
20250324,152100,4470936,993,993,993,993,0
20250324,152000,4470936,993,993,993,993,0
20250324,151900,4470936,993,993,993,993,0
20250324,151800,4470936,993,993,993,993,0
20250324,151700,4470936,993,993,993,993,0
20250324,151600,4470936,993,993,993,993,0
20250324,151500,4470936,993,993,993,993,0
20250324,151400,4470936,993,993,993,993,0
20250324,151300,4470936,993,993,993,993,0
20250324,151200,4470936,993,993,993,993,0
20250324,151100,4470936,993,993,993,993,0
20250324,151000,4470936,993,993,993,993,0
20250324,150900,4470936,993,993,993,993,0
20250324,150800,4470936,993,993,993,993,0
20250324,150700,4470936,993,993,993,993,1
20250324,150600,4469943,992,992,992,992,0
20250324,150500,4469943,992,992,992,992,0
20250324,150400,4469943,992,992,992,992,0
20250324,150300,4469943,992,992,992,992,0
20250324,150200,4469943,992,992,992,992,0
20250324,150100,4469943,992,992,992,992,0
20250324,150000,4469943,992,992,992,992,0
20250324,145900,4469943,992,992,992,992,0
20250324,145800,4469943,992,992,992,992,0
20250324,145700,4469943,992,992,992,992,0
20250324,145600,4469943,992,992,992,992,0
20250324,145500,4469943,992,992,992,992,0
20250324,145400,4469943,992,992,992,992,0
20250324,145300,4469943,992,992,992,992,0
20250324,145200,4469943,992,992,992,992,0
20250324,145100,4469943,992,992,992,992,0
20250324,145000,4469943,992,992,992,992,0
20250324,144900,4469943,992,992,992,992,0
20250324,144800,4469943,992,992,992,992,0
20250324,144700,4469943,992,992,992,992,0
20250324,144600,4469943,992,992,992,992,0
20250324,144500,4469943,992,992,992,992,0
20250324,144400,4469943,992,992,992,992,0
20250324,144300,4469943,992,992,992,992,0
20250324,144200,4469943,992,992,992,992,0
20250324,144100,4469943,992,992,992,992,0
20250324,144000,4469943,992,992,992,992,0
20250324,143900,4469943,992,993,993,992,1000
20250324,143800,3477833,992,992,992,992,0
20250324,143700,3477833,992,992,992,992,0
20250324,143600,3477833,992,992,992,992,0
20250324,143500,3477833,992,992,992,992,0
20250324,143400,3477833,992,992,992,992,0
20250324,143300,3477833,992,992,992,992,0
20250324,143200,3477833,992,992,992,992,0
20250324,143100,3477833,992,992,992,992,0
20250324,143000,3477833,992,992,992,992,0
20250324,142900,3477833,992,992,992,992,0
20250324,142800,3477833,992,992,992,992,0
20250324,142700,3477833,992,992,992,992,0
20250324,142600,3477833,992,992,992,992,0
20250324,142500,3477833,992,992,992,992,0
20250324,142400,3477833,992,992,992,992,0
20250324,142300,3477833,992,992,992,992,0
20250324,142200,3477833,992,992,992,992,0
20250324,142100,3477833,992,992,992,992,0
20250324,142000,3477833,992,992,992,992,0
20250324,141900,3477833,992,992,992,992,0
20250324,141800,3477833,992,992,992,992,0
20250324,141700,3477833,992,992,992,992,0
20250324,141600,3477833,992,992,992,992,0
20250324,141500,3477833,992,992,992,992,0
20250324,141400,3477833,992,992,992,992,0
20250324,141300,3477833,992,992,992,992,0
20250324,141200,3477833,992,992,992,992,0
20250324,141100,3477833,992,992,992,992,0
20250324,141000,3477833,992,992,992,992,0
20250324,140900,3477833,992,992,992,992,0
20250324,140800,3477833,992,992,992,992,0
20250324,140700,3477833,992,992,992,992,0
20250324,140600,3477833,992,992,992,992,0
20250324,140500,3477833,992,992,992,992,0
20250324,140400,3477833,992,992,992,992,0
20250324,140300,3477833,992,992,992,992,0
20250324,140200,3477833,992,992,992,992,0
20250324,140100,3477833,992,992,992,992,0
20250324,140000,3477833,992,992,992,992,0
20250324,135900,3477833,992,992,992,992,0
20250324,135800,3477833,992,992,992,992,0
20250324,135700,3477833,992,992,992,992,0
20250324,135600,3477833,992,992,992,992,0
20250324,135500,3477833,992,992,992,992,0
20250324,135400,3477833,992,992,992,992,0
20250324,135300,3477833,992,992,992,992,0
20250324,135200,3477833,992,992,992,992,0
20250324,135100,3477833,992,992,992,992,0
20250324,135000,3477833,992,992,992,992,0
20250324,134900,3477833,992,992,992,992,0
20250324,134800,3477833,992,992,992,992,0
20250324,134700,3477833,992,992,992,992,0
20250324,134600,3477833,992,992,992,992,0
20250324,134500,3477833,992,992,992,992,0
20250324,134400,3477833,992,992,992,992,140
20250324,134300,3338953,992,992,992,992,0
20250324,134200,3338953,992,992,992,992,0
20250324,134100,3338953,992,995,995,992,511
20250324,134000,2831073,997,997,997,997,0
20250324,133900,2831073,997,997,997,997,0
20250324,133800,2831073,997,997,997,997,0
20250324,133700,2831073,997,997,997,997,0
20250324,133600,2831073,997,997,997,997,0
20250324,133500,2831073,997,997,997,997,0
20250324,133400,2831073,997,997,997,997,0
20250324,133300,2831073,997,997,997,997,0
20250324,133200,2831073,997,997,997,997,0
20250324,133100,2831073,997,997,997,997,0
20250324,133000,2831073,997,997,997,997,1
20250324,132900,2830076,997,997,997,997,0
20250324,132800,2830076,997,997,997,997,0
20250324,132700,2830076,997,997,997,997,0
20250324,132600,2830076,997,997,997,997,0
20250324,132500,2830076,997,997,997,997,0
20250324,132400,2830076,997,997,997,997,0
20250324,132300,2830076,997,997,997,997,0
20250324,132200,2830076,997,997,997,997,0
20250324,132100,2830076,997,997,997,997,0
20250324,132000,2830076,997,997,997,997,0
20250324,131900,2830076,997,997,997,997,0
20250324,131800,2830076,997,997,997,997,0
20250324,131700,2830076,997,997,997,997,0
20250324,131600,2830076,997,997,997,997,0
20250324,131500,2830076,997,997,997,997,0
20250324,131400,2830076,997,997,997,997,0
20250324,131300,2830076,997,997,997,997,0
20250324,131200,2830076,997,997,997,997,0
20250324,131100,2830076,997,997,997,997,0
20250324,131000,2830076,997,997,997,997,0
20250324,130900,2830076,997,997,997,997,0
20250324,130800,2830076,997,997,997,997,0
20250324,130700,2830076,997,997,997,997,0
20250324,130600,2830076,997,997,997,997,0
20250324,130500,2830076,997,997,997,997,0
20250324,130400,2830076,997,997,997,997,0
20250324,130300,2830076,997,997,997,997,0
20250324,130200,2830076,997,997,997,997,0
20250324,130100,2830076,997,997,997,997,0
20250324,130000,2830076,997,997,997,997,0
20250324,125900,2830076,997,997,997,997,0
20250324,125800,2830076,997,997,997,997,0
20250324,125700,2830076,997,997,997,997,0
20250324,125600,2830076,997,997,997,997,0
20250324,125500,2830076,997,997,997,997,0
20250324,125400,2830076,997,997,997,997,0
20250324,125300,2830076,997,997,997,997,0
20250324,125200,2830076,997,997,997,997,0
20250324,125100,2830076,997,997,997,997,0
20250324,125000,2830076,997,997,997,997,0
20250324,124900,2830076,997,997,997,997,0
20250324,124800,2830076,997,997,997,997,0
20250324,124700,2830076,997,997,997,997,0
20250324,124600,2830076,997,997,997,997,0
20250324,124500,2830076,997,997,997,997,0
20250324,124400,2830076,997,997,997,997,0
20250324,124300,2830076,997,997,997,997,0
20250324,124200,2830076,997,997,997,997,0
20250324,124100,2830076,997,997,997,997,0
20250324,124000,2830076,997,997,997,997,0
20250324,123900,2830076,997,997,997,997,0
20250324,123800,2830076,997,997,997,997,0
20250324,123700,2830076,997,997,997,997,0
20250324,123600,2830076,997,997,997,997,0
20250324,123500,2830076,997,997,997,997,1
20250324,123400,2829079,994,994,994,994,0
20250324,123300,2829079,994,994,994,994,0
20250324,123200,2829079,994,994,994,994,0
20250324,123100,2829079,994,994,994,994,0
20250324,123000,2829079,994,994,994,994,0
20250324,122900,2829079,994,994,994,994,0
20250324,122800,2829079,994,994,994,994,0
20250324,122700,2829079,994,994,994,994,0
20250324,122600,2829079,994,994,994,994,0
20250324,122500,2829079,994,994,994,994,0
20250324,122400,2829079,994,994,994,994,0
20250324,122300,2829079,994,994,994,994,0
20250324,122200,2829079,994,994,994,994,0
20250324,122100,2829079,994,994,994,994,0
20250324,122000,2829079,994,994,994,994,0
20250324,121900,2829079,994,994,994,994,0
20250324,121800,2829079,994,994,994,994,0
20250324,121700,2829079,994,994,994,994,0
20250324,121600,2829079,994,994,994,994,0
20250324,121500,2829079,994,994,994,994,0
20250324,121400,2829079,994,994,994,994,0
20250324,121300,2829079,994,994,994,994,0
20250324,121200,2829079,994,994,994,994,0
20250324,121100,2829079,994,994,994,994,0
20250324,121000,2829079,994,994,994,994,0
20250324,120900,2829079,994,994,994,994,0
20250324,120800,2829079,994,994,994,994,0
20250324,120700,2829079,994,994,994,994,0
20250324,120600,2829079,994,994,994,994,0
20250324,120500,2829079,994,994,994,994,0
20250324,120400,2829079,994,994,994,994,0
20250324,120300,2829079,994,994,994,994,0
20250324,120200,2829079,994,994,994,994,0
20250324,120100,2829079,994,994,994,994,0
20250324,120000,2829079,994,994,994,994,0
20250324,115900,2829079,994,994,994,994,0
20250324,115800,2829079,994,994,994,994,0
20250324,115700,2829079,994,994,994,994,0
20250324,115600,2829079,994,994,994,994,0
20250324,115500,2829079,994,994,994,994,0
20250324,115400,2829079,994,994,994,994,0
20250324,115300,2829079,994,994,994,994,0
20250324,115200,2829079,994,994,994,994,0
20250324,115100,2829079,994,994,994,994,0
20250324,115000,2829079,994,994,994,994,0
20250324,114900,2829079,994,994,994,994,0
20250324,114800,2829079,994,994,994,994,0
20250324,114700,2829079,994,994,994,994,0
20250324,114600,2829079,994,994,994,994,0
20250324,114500,2829079,994,994,994,994,0
20250324,114400,2829079,994,994,994,994,0
20250324,114300,2829079,994,994,994,994,0
20250324,114200,2829079,994,994,994,994,0
20250324,114100,2829079,994,994,994,994,0
20250324,114000,2829079,994,994,994,994,136
20250324,113900,2693895,997,997,997,997,0
20250324,113800,2693895,997,997,997,997,0
20250324,113700,2693895,997,997,997,997,0
20250324,113600,2693895,997,997,997,997,0
20250324,113500,2693895,997,997,997,997,0
20250324,113400,2693895,997,997,997,997,0
20250324,113300,2693895,997,997,997,997,0
20250324,113200,2693895,997,997,997,997,0
20250324,113100,2693895,997,997,997,997,0
20250324,113000,2693895,997,997,997,997,0
20250324,112900,2693895,997,997,997,997,0
20250324,112800,2693895,997,997,997,997,0
20250324,112700,2693895,997,997,997,997,0
20250324,112600,2693895,997,997,997,997,0
20250324,112500,2693895,997,997,997,997,0
20250324,112400,2693895,997,997,997,997,0
20250324,112300,2693895,997,997,997,997,0
20250324,112200,2693895,997,997,997,997,0
20250324,112100,2693895,997,997,997,997,0
20250324,112000,2693895,997,997,997,997,0
20250324,111900,2693895,997,997,997,997,0
20250324,111800,2693895,997,997,997,997,0
20250324,111700,2693895,997,997,997,997,0
20250324,111600,2693895,997,997,997,997,0
20250324,111500,2693895,997,997,997,997,0
20250324,111400,2693895,997,997,997,997,0
20250324,111300,2693895,997,997,997,997,0
20250324,111200,2693895,997,997,997,997,0
20250324,111100,2693895,997,997,997,997,0
20250324,111000,2693895,997,997,997,997,0
20250324,110900,2693895,997,997,997,997,0
20250324,110800,2693895,997,997,997,997,0
20250324,110700,2693895,997,997,997,997,0
20250324,110600,2693895,997,997,997,997,0
20250324,110500,2693895,997,997,997,997,0
20250324,110400,2693895,997,997,997,997,0
20250324,110300,2693895,997,997,997,997,0
20250324,110200,2693895,997,997,997,997,7
20250324,110100,2686916,997,997,997,997,0
20250324,110000,2686916,997,997,997,997,0
20250324,105900,2686916,997,997,997,997,0
20250324,105800,2686916,997,997,997,997,0
20250324,105700,2686916,997,997,997,997,1004
20250324,105600,1685928,999,999,999,999,0
20250324,105500,1685928,999,999,999,999,0
20250324,105400,1685928,999,999,999,999,0
20250324,105300,1685928,999,999,999,999,0
20250324,105200,1685928,999,999,999,999,0
20250324,105100,1685928,999,999,999,999,0
20250324,105000,1685928,999,999,999,999,0
20250324,104900,1685928,999,999,999,999,0
20250324,104800,1685928,999,999,999,999,0
20250324,104700,1685928,999,999,999,999,0
20250324,104600,1685928,999,999,999,999,0
20250324,104500,1685928,999,999,999,999,0
20250324,104400,1685928,999,999,999,999,0
20250324,104300,1685928,999,999,999,999,200
20250324,104200,1486128,999,999,999,999,0
20250324,104100,1486128,999,999,999,999,0
20250324,104000,1486128,999,999,999,999,0
20250324,103900,1486128,999,999,999,999,0
20250324,103800,1486128,999,999,999,999,0
20250324,103700,1486128,999,999,999,999,0
20250324,103600,1486128,999,999,999,999,0
20250324,103500,1486128,999,999,999,999,0
20250324,103400,1486128,999,999,999,999,0
20250324,103300,1486128,999,999,999,999,0
20250324,103200,1486128,999,999,999,999,0
20250324,103100,1486128,999,999,999,999,0
20250324,103000,1486128,999,999,999,999,0
20250324,102900,1486128,999,999,999,999,0
20250324,102800,1486128,999,999,999,999,10
20250324,102700,1476138,999,999,999,999,0
20250324,102600,1476138,999,999,999,999,0
20250324,102500,1476138,999,999,999,999,0
20250324,102400,1476138,999,999,999,999,0
20250324,102300,1476138,999,999,999,999,0
20250324,102200,1476138,999,999,999,999,0
20250324,102100,1476138,999,999,999,999,0
20250324,102000,1476138,999,999,999,999,0
20250324,101900,1476138,999,999,999,999,0
20250324,101800,1476138,999,999,999,999,0
20250324,101700,1476138,999,999,999,999,0
20250324,101600,1476138,999,999,999,999,0
20250324,101500,1476138,999,999,999,999,0
20250324,101400,1476138,999,999,999,999,0
20250324,101300,1476138,999,999,999,999,0
20250324,101200,1476138,999,999,999,999,0
20250324,101100,1476138,999,999,999,999,0
20250324,101000,1476138,999,999,999,999,0
20250324,100900,1476138,999,999,999,999,0
20250324,100800,1476138,999,999,999,999,0
20250324,100700,1476138,999,999,999,999,0
20250324,100600,1476138,999,999,999,999,0
20250324,100500,1476138,999,999,999,999,0
20250324,100400,1476138,999,999,999,999,0
20250324,100300,1476138,999,999,999,999,0
20250324,100200,1476138,999,999,999,999,0
20250324,100100,1476138,999,999,999,999,0
20250324,100000,1476138,999,999,999,999,0
20250324,095900,1476138,999,999,999,999,0
20250324,095800,1476138,999,999,999,999,0
20250324,095700,1476138,999,999,999,999,0
20250324,095600,1476138,999,999,999,999,0
20250324,095500,1476138,999,999,999,999,0
20250324,095400,1476138,999,999,999,999,0
20250324,095300,1476138,999,999,999,999,0
20250324,095200,1476138,999,999,999,999,0
20250324,095100,1476138,999,999,999,999,5
20250324,095000,1471143,999,999,999,999,1
20250324,094900,1470144,999,999,999,999,0
20250324,094800,1470144,999,999,999,999,0
20250324,094700,1470144,999,999,999,999,0
20250324,094600,1470144,999,999,999,999,0
20250324,094500,1470144,999,999,999,999,0
20250324,094400,1470144,999,999,999,999,0
20250324,094300,1470144,999,999,999,999,0
20250324,094200,1470144,999,999,999,999,0
20250324,094100,1470144,999,999,999,999,0
20250324,094000,1470144,999,999,999,999,0
20250324,093900,1470144,999,999,999,999,0
20250324,093800,1470144,999,999,999,999,0
20250324,093700,1470144,999,999,999,999,0
20250324,093600,1470144,999,999,999,999,0
20250324,093500,1470144,999,999,999,999,1
20250324,093400,1469145,997,997,997,997,0
20250324,093300,1469145,997,997,997,997,0
20250324,093200,1469145,997,997,997,997,0
20250324,093100,1469145,997,997,997,997,155
20250324,093000,1314610,990,990,990,990,0
20250324,092900,1314610,990,990,990,990,0
20250324,092800,1314610,990,990,990,990,1
20250324,092700,1313620,997,997,997,997,0
20250324,092600,1313620,997,997,997,997,0
20250324,092500,1313620,997,997,997,997,0
20250324,092400,1313620,997,997,997,997,0
20250324,092300,1313620,997,997,997,997,0
20250324,092200,1313620,997,997,997,997,0
20250324,092100,1313620,997,997,997,997,0
20250324,092000,1313620,997,997,997,997,0
20250324,091900,1313620,997,997,997,997,150
20250324,091800,1164070,996,996,996,996,32
20250324,091700,1132198,994,994,994,994,0
20250324,091600,1132198,994,994,994,994,50
20250324,091500,1082498,994,994,994,994,0
20250324,091400,1082498,994,994,994,994,0
20250324,091300,1082498,994,994,994,994,0
20250324,091200,1082498,994,994,994,994,0
20250324,091100,1082498,994,994,994,994,0
20250324,091000,1082498,994,994,994,994,0
20250324,090900,1082498,994,994,994,994,0
20250324,090800,1082498,994,994,994,994,1
20250324,090700,1081504,994,992,994,992,1069
20250324,090600,20140,1007,1007,1007,1007,0
20250324,090500,20140,1007,1007,1007,1007,0
20250324,090400,20140,1007,1007,1007,1007,0
20250324,090300,20140,1007,1007,1007,1007,0
20250324,090200,20140,1007,1007,1007,1007,0
20250324,090100,20140,1007,1007,1007,1007,0
20250324,090000,20140,1007,1007,1007,1007,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 193200 4481903 997 997 997 997 11
3 20250324 193100 4481903 997 997 997 997 0
4 20250324 193000 4481903 997 997 997 997 0
5 20250324 192900 4481903 997 997 997 997 0
6 20250324 192800 4481903 997 997 997 997 0
7 20250324 192700 4481903 997 997 997 997 0
8 20250324 192600 4481903 997 997 997 997 0
9 20250324 192500 4481903 997 997 997 997 0
10 20250324 192400 4481903 997 997 997 997 0
11 20250324 192300 4481903 997 997 997 997 0
12 20250324 192200 4481903 997 997 997 997 0
13 20250324 192100 4481903 997 997 997 997 0
14 20250324 192000 4481903 997 997 997 997 0
15 20250324 191900 4481903 997 997 997 997 0
16 20250324 191800 4481903 997 997 997 997 0
17 20250324 191700 4481903 997 997 997 997 0
18 20250324 191600 4481903 997 997 997 997 0
19 20250324 191500 4481903 997 997 997 997 0
20 20250324 191400 4481903 997 997 997 997 0
21 20250324 191300 4481903 997 997 997 997 0
22 20250324 191200 4481903 997 997 997 997 0
23 20250324 191100 4481903 997 997 997 997 0
24 20250324 191000 4481903 997 997 997 997 0
25 20250324 190900 4481903 997 997 997 997 0
26 20250324 190800 4481903 997 997 997 997 0
27 20250324 190700 4481903 997 997 997 997 0
28 20250324 190600 4481903 997 997 997 997 0
29 20250324 190500 4481903 997 997 997 997 0
30 20250324 190400 4481903 997 997 997 997 0
31 20250324 190300 4481903 997 997 997 997 0
32 20250324 190200 4481903 997 997 997 997 11
33 20250324 190100 4481903 997 997 997 997 0
34 20250324 190000 4481903 997 997 997 997 0
35 20250324 185900 4481903 997 997 997 997 0
36 20250324 185800 4481903 997 997 997 997 0
37 20250324 185700 4481903 997 997 997 997 0
38 20250324 185600 4481903 997 997 997 997 0
39 20250324 185500 4481903 997 997 997 997 0
40 20250324 185400 4481903 997 997 997 997 0
41 20250324 185300 4481903 997 997 997 997 0
42 20250324 185200 4481903 997 997 997 997 0
43 20250324 185100 4481903 997 997 997 997 0
44 20250324 185000 4481903 997 997 997 997 0
45 20250324 184900 4481903 997 997 997 997 0
46 20250324 184800 4481903 997 997 997 997 0
47 20250324 184700 4481903 997 997 997 997 0
48 20250324 184600 4481903 997 997 997 997 0
49 20250324 184500 4481903 997 997 997 997 0
50 20250324 184400 4481903 997 997 997 997 0
51 20250324 184300 4481903 997 997 997 997 0
52 20250324 184200 4481903 997 997 997 997 0
53 20250324 184100 4481903 997 997 997 997 0
54 20250324 184000 4481903 997 997 997 997 0
55 20250324 183900 4481903 997 997 997 997 0
56 20250324 183800 4481903 997 997 997 997 0
57 20250324 183700 4481903 997 997 997 997 0
58 20250324 183600 4481903 997 997 997 997 0
59 20250324 183500 4481903 997 997 997 997 0
60 20250324 183400 4481903 997 997 997 997 0
61 20250324 183300 4481903 997 997 997 997 0
62 20250324 183200 4481903 997 997 997 997 11
63 20250324 183100 4481903 997 997 997 997 0
64 20250324 183000 4481903 997 997 997 997 0
65 20250324 182900 4481903 997 997 997 997 0
66 20250324 182800 4481903 997 997 997 997 0
67 20250324 182700 4481903 997 997 997 997 0
68 20250324 182600 4481903 997 997 997 997 0
69 20250324 182500 4481903 997 997 997 997 0
70 20250324 182400 4481903 997 997 997 997 0
71 20250324 182300 4481903 997 997 997 997 0
72 20250324 182200 4481903 997 997 997 997 0
73 20250324 182100 4481903 997 997 997 997 0
74 20250324 182000 4481903 997 997 997 997 0
75 20250324 181900 4481903 997 997 997 997 0
76 20250324 181800 4481903 997 997 997 997 0
77 20250324 181700 4481903 997 997 997 997 0
78 20250324 181600 4481903 997 997 997 997 0
79 20250324 181500 4481903 997 997 997 997 0
80 20250324 181400 4481903 997 997 997 997 0
81 20250324 181300 4481903 997 997 997 997 0
82 20250324 181200 4481903 997 997 997 997 0
83 20250324 181100 4481903 997 997 997 997 0
84 20250324 181000 4481903 997 997 997 997 0
85 20250324 180900 4481903 997 997 997 997 0
86 20250324 180800 4481903 997 997 997 997 0
87 20250324 180700 4481903 997 997 997 997 0
88 20250324 180600 4481903 997 997 997 997 0
89 20250324 180500 4481903 997 997 997 997 0
90 20250324 180400 4481903 997 997 997 997 0
91 20250324 180300 4481903 997 997 997 997 0
92 20250324 180200 4481903 997 997 997 997 11
93 20250324 180100 4481903 997 997 997 997 0
94 20250324 180000 4481903 997 997 997 997 0
95 20250324 175900 4481903 997 997 997 997 0
96 20250324 175800 4481903 997 997 997 997 0
97 20250324 175700 4481903 997 997 997 997 0
98 20250324 175600 4481903 997 997 997 997 0
99 20250324 175500 4481903 997 997 997 997 0
100 20250324 175400 4481903 997 997 997 997 0
101 20250324 175300 4481903 997 997 997 997 0
102 20250324 175200 4481903 997 997 997 997 0
103 20250324 175100 4481903 997 997 997 997 0
104 20250324 175000 4481903 997 997 997 997 0
105 20250324 174900 4481903 997 997 997 997 0
106 20250324 174800 4481903 997 997 997 997 0
107 20250324 174700 4481903 997 997 997 997 0
108 20250324 174600 4481903 997 997 997 997 0
109 20250324 174500 4481903 997 997 997 997 0
110 20250324 174400 4481903 997 997 997 997 0
111 20250324 174300 4481903 997 997 997 997 0
112 20250324 174200 4481903 997 997 997 997 0
113 20250324 174100 4481903 997 997 997 997 0
114 20250324 174000 4481903 997 997 997 997 0
115 20250324 173900 4481903 997 997 997 997 0
116 20250324 173800 4481903 997 997 997 997 0
117 20250324 173700 4481903 997 997 997 997 0
118 20250324 173600 4481903 997 997 997 997 0
119 20250324 173500 4481903 997 997 997 997 0
120 20250324 173400 4481903 997 997 997 997 0
121 20250324 173300 4481903 997 997 997 997 0
122 20250324 173200 4481903 997 997 997 997 11
123 20250324 173100 4481903 997 997 997 997 0
124 20250324 173000 4481903 997 997 997 997 0
125 20250324 172900 4481903 997 997 997 997 0
126 20250324 172800 4481903 997 997 997 997 0
127 20250324 172700 4481903 997 997 997 997 0
128 20250324 172600 4481903 997 997 997 997 0
129 20250324 172500 4481903 997 997 997 997 0
130 20250324 172400 4481903 997 997 997 997 0
131 20250324 172300 4481903 997 997 997 997 0
132 20250324 172200 4481903 997 997 997 997 0
133 20250324 172100 4481903 997 997 997 997 0
134 20250324 172000 4481903 997 997 997 997 0
135 20250324 171900 4481903 997 997 997 997 0
136 20250324 171800 4481903 997 997 997 997 0
137 20250324 171700 4481903 997 997 997 997 0
138 20250324 171600 4481903 997 997 997 997 0
139 20250324 171500 4481903 997 997 997 997 0
140 20250324 171400 4481903 997 997 997 997 0
141 20250324 171300 4481903 997 997 997 997 0
142 20250324 171200 4481903 997 997 997 997 0
143 20250324 171100 4481903 997 997 997 997 0
144 20250324 171000 4481903 997 997 997 997 0
145 20250324 170900 4481903 997 997 997 997 0
146 20250324 170800 4481903 997 997 997 997 0
147 20250324 170700 4481903 997 997 997 997 0
148 20250324 170600 4481903 997 997 997 997 0
149 20250324 170500 4481903 997 997 997 997 0
150 20250324 170400 4481903 997 997 997 997 0
151 20250324 170300 4481903 997 997 997 997 0
152 20250324 170200 4481903 997 997 997 997 11
153 20250324 170100 4481903 997 997 997 997 0
154 20250324 170000 4481903 997 997 997 997 0
155 20250324 165900 4481903 997 997 997 997 0
156 20250324 165800 4481903 997 997 997 997 0
157 20250324 165700 4481903 997 997 997 997 0
158 20250324 165600 4481903 997 997 997 997 0
159 20250324 165500 4481903 997 997 997 997 0
160 20250324 165400 4481903 997 997 997 997 0
161 20250324 165300 4481903 997 997 997 997 0
162 20250324 165200 4481903 997 997 997 997 0
163 20250324 165100 4481903 997 997 997 997 0
164 20250324 165000 4481903 997 997 997 997 0
165 20250324 164900 4481903 997 997 997 997 0
166 20250324 164800 4481903 997 997 997 997 0
167 20250324 164700 4481903 997 997 997 997 0
168 20250324 164600 4481903 997 997 997 997 0
169 20250324 164500 4481903 997 997 997 997 0
170 20250324 164400 4481903 997 997 997 997 0
171 20250324 164300 4481903 997 997 997 997 0
172 20250324 164200 4481903 997 997 997 997 0
173 20250324 164100 4481903 997 997 997 997 0
174 20250324 164000 4481903 997 997 997 997 0
175 20250324 163900 4481903 997 997 997 997 0
176 20250324 163800 4481903 997 997 997 997 0
177 20250324 163700 4481903 997 997 997 997 0
178 20250324 163600 4481903 997 997 997 997 0
179 20250324 163500 4481903 997 997 997 997 0
180 20250324 163400 4481903 997 997 997 997 0
181 20250324 163300 4481903 997 997 997 997 0
182 20250324 163200 4481903 997 997 997 997 11
183 20250324 163100 4481903 997 997 997 997 0
184 20250324 163000 4481903 997 997 997 997 0
185 20250324 162900 4481903 997 997 997 997 0
186 20250324 162800 4481903 997 997 997 997 0
187 20250324 162700 4481903 997 997 997 997 0
188 20250324 162600 4481903 997 997 997 997 0
189 20250324 162500 4481903 997 997 997 997 0
190 20250324 162400 4481903 997 997 997 997 0
191 20250324 162300 4481903 997 997 997 997 0
192 20250324 162200 4481903 997 997 997 997 0
193 20250324 162100 4481903 997 997 997 997 0
194 20250324 162000 4481903 997 997 997 997 0
195 20250324 161900 4481903 997 997 997 997 0
196 20250324 161800 4481903 997 997 997 997 0
197 20250324 161700 4481903 997 997 997 997 0
198 20250324 161600 4481903 997 997 997 997 0
199 20250324 161500 4481903 997 997 997 997 0
200 20250324 161400 4481903 997 997 997 997 0
201 20250324 161300 4481903 997 997 997 997 0
202 20250324 161200 4481903 997 997 997 997 0
203 20250324 161100 4481903 997 997 997 997 0
204 20250324 161000 4481903 997 997 997 997 0
205 20250324 160900 4481903 997 997 997 997 0
206 20250324 160800 4481903 997 997 997 997 0
207 20250324 160700 4481903 997 997 997 997 0
208 20250324 160600 4481903 997 997 997 997 0
209 20250324 160500 4481903 997 997 997 997 0
210 20250324 160400 4481903 997 997 997 997 0
211 20250324 160300 4481903 997 997 997 997 0
212 20250324 160200 4481903 997 997 997 997 11
213 20250324 160100 4481903 997 997 997 997 0
214 20250324 160000 4481903 997 997 997 997 0
215 20250324 155900 4481903 997 997 997 997 0
216 20250324 155800 4481903 997 997 997 997 0
217 20250324 155700 4481903 997 997 997 997 0
218 20250324 155600 4481903 997 997 997 997 0
219 20250324 155500 4481903 997 997 997 997 0
220 20250324 155400 4481903 997 997 997 997 0
221 20250324 155300 4481903 997 997 997 997 0
222 20250324 155200 4481903 997 997 997 997 0
223 20250324 155100 4481903 997 997 997 997 0
224 20250324 155000 4481903 997 997 997 997 0
225 20250324 154900 4481903 997 997 997 997 0
226 20250324 154800 4481903 997 997 997 997 0
227 20250324 154700 4481903 997 997 997 997 0
228 20250324 154600 4481903 997 997 997 997 0
229 20250324 154500 4481903 997 997 997 997 0
230 20250324 154400 4481903 997 997 997 997 0
231 20250324 154300 4481903 997 997 997 997 0
232 20250324 154200 4481903 997 997 997 997 0
233 20250324 154100 4481903 997 997 997 997 0
234 20250324 154000 4481903 997 997 997 997 0
235 20250324 153900 4481903 997 997 997 997 0
236 20250324 153800 4481903 997 997 997 997 0
237 20250324 153700 4481903 997 997 997 997 0
238 20250324 153600 4481903 997 997 997 997 0
239 20250324 153500 4481903 997 997 997 997 0
240 20250324 153400 4481903 997 997 997 997 0
241 20250324 153300 4481903 997 997 997 997 0
242 20250324 153200 4481903 997 997 997 997 11
243 20250324 153100 4481903 997 997 997 997 0
244 20250324 153000 4481903 997 997 997 997 11
245 20250324 152900 4470936 993 993 993 993 0
246 20250324 152800 4470936 993 993 993 993 0
247 20250324 152700 4470936 993 993 993 993 0
248 20250324 152600 4470936 993 993 993 993 0
249 20250324 152500 4470936 993 993 993 993 0
250 20250324 152400 4470936 993 993 993 993 0
251 20250324 152300 4470936 993 993 993 993 0
252 20250324 152200 4470936 993 993 993 993 0
253 20250324 152100 4470936 993 993 993 993 0
254 20250324 152000 4470936 993 993 993 993 0
255 20250324 151900 4470936 993 993 993 993 0
256 20250324 151800 4470936 993 993 993 993 0
257 20250324 151700 4470936 993 993 993 993 0
258 20250324 151600 4470936 993 993 993 993 0
259 20250324 151500 4470936 993 993 993 993 0
260 20250324 151400 4470936 993 993 993 993 0
261 20250324 151300 4470936 993 993 993 993 0
262 20250324 151200 4470936 993 993 993 993 0
263 20250324 151100 4470936 993 993 993 993 0
264 20250324 151000 4470936 993 993 993 993 0
265 20250324 150900 4470936 993 993 993 993 0
266 20250324 150800 4470936 993 993 993 993 0
267 20250324 150700 4470936 993 993 993 993 1
268 20250324 150600 4469943 992 992 992 992 0
269 20250324 150500 4469943 992 992 992 992 0
270 20250324 150400 4469943 992 992 992 992 0
271 20250324 150300 4469943 992 992 992 992 0
272 20250324 150200 4469943 992 992 992 992 0
273 20250324 150100 4469943 992 992 992 992 0
274 20250324 150000 4469943 992 992 992 992 0
275 20250324 145900 4469943 992 992 992 992 0
276 20250324 145800 4469943 992 992 992 992 0
277 20250324 145700 4469943 992 992 992 992 0
278 20250324 145600 4469943 992 992 992 992 0
279 20250324 145500 4469943 992 992 992 992 0
280 20250324 145400 4469943 992 992 992 992 0
281 20250324 145300 4469943 992 992 992 992 0
282 20250324 145200 4469943 992 992 992 992 0
283 20250324 145100 4469943 992 992 992 992 0
284 20250324 145000 4469943 992 992 992 992 0
285 20250324 144900 4469943 992 992 992 992 0
286 20250324 144800 4469943 992 992 992 992 0
287 20250324 144700 4469943 992 992 992 992 0
288 20250324 144600 4469943 992 992 992 992 0
289 20250324 144500 4469943 992 992 992 992 0
290 20250324 144400 4469943 992 992 992 992 0
291 20250324 144300 4469943 992 992 992 992 0
292 20250324 144200 4469943 992 992 992 992 0
293 20250324 144100 4469943 992 992 992 992 0
294 20250324 144000 4469943 992 992 992 992 0
295 20250324 143900 4469943 992 993 993 992 1000
296 20250324 143800 3477833 992 992 992 992 0
297 20250324 143700 3477833 992 992 992 992 0
298 20250324 143600 3477833 992 992 992 992 0
299 20250324 143500 3477833 992 992 992 992 0
300 20250324 143400 3477833 992 992 992 992 0
301 20250324 143300 3477833 992 992 992 992 0
302 20250324 143200 3477833 992 992 992 992 0
303 20250324 143100 3477833 992 992 992 992 0
304 20250324 143000 3477833 992 992 992 992 0
305 20250324 142900 3477833 992 992 992 992 0
306 20250324 142800 3477833 992 992 992 992 0
307 20250324 142700 3477833 992 992 992 992 0
308 20250324 142600 3477833 992 992 992 992 0
309 20250324 142500 3477833 992 992 992 992 0
310 20250324 142400 3477833 992 992 992 992 0
311 20250324 142300 3477833 992 992 992 992 0
312 20250324 142200 3477833 992 992 992 992 0
313 20250324 142100 3477833 992 992 992 992 0
314 20250324 142000 3477833 992 992 992 992 0
315 20250324 141900 3477833 992 992 992 992 0
316 20250324 141800 3477833 992 992 992 992 0
317 20250324 141700 3477833 992 992 992 992 0
318 20250324 141600 3477833 992 992 992 992 0
319 20250324 141500 3477833 992 992 992 992 0
320 20250324 141400 3477833 992 992 992 992 0
321 20250324 141300 3477833 992 992 992 992 0
322 20250324 141200 3477833 992 992 992 992 0
323 20250324 141100 3477833 992 992 992 992 0
324 20250324 141000 3477833 992 992 992 992 0
325 20250324 140900 3477833 992 992 992 992 0
326 20250324 140800 3477833 992 992 992 992 0
327 20250324 140700 3477833 992 992 992 992 0
328 20250324 140600 3477833 992 992 992 992 0
329 20250324 140500 3477833 992 992 992 992 0
330 20250324 140400 3477833 992 992 992 992 0
331 20250324 140300 3477833 992 992 992 992 0
332 20250324 140200 3477833 992 992 992 992 0
333 20250324 140100 3477833 992 992 992 992 0
334 20250324 140000 3477833 992 992 992 992 0
335 20250324 135900 3477833 992 992 992 992 0
336 20250324 135800 3477833 992 992 992 992 0
337 20250324 135700 3477833 992 992 992 992 0
338 20250324 135600 3477833 992 992 992 992 0
339 20250324 135500 3477833 992 992 992 992 0
340 20250324 135400 3477833 992 992 992 992 0
341 20250324 135300 3477833 992 992 992 992 0
342 20250324 135200 3477833 992 992 992 992 0
343 20250324 135100 3477833 992 992 992 992 0
344 20250324 135000 3477833 992 992 992 992 0
345 20250324 134900 3477833 992 992 992 992 0
346 20250324 134800 3477833 992 992 992 992 0
347 20250324 134700 3477833 992 992 992 992 0
348 20250324 134600 3477833 992 992 992 992 0
349 20250324 134500 3477833 992 992 992 992 0
350 20250324 134400 3477833 992 992 992 992 140
351 20250324 134300 3338953 992 992 992 992 0
352 20250324 134200 3338953 992 992 992 992 0
353 20250324 134100 3338953 992 995 995 992 511
354 20250324 134000 2831073 997 997 997 997 0
355 20250324 133900 2831073 997 997 997 997 0
356 20250324 133800 2831073 997 997 997 997 0
357 20250324 133700 2831073 997 997 997 997 0
358 20250324 133600 2831073 997 997 997 997 0
359 20250324 133500 2831073 997 997 997 997 0
360 20250324 133400 2831073 997 997 997 997 0
361 20250324 133300 2831073 997 997 997 997 0
362 20250324 133200 2831073 997 997 997 997 0
363 20250324 133100 2831073 997 997 997 997 0
364 20250324 133000 2831073 997 997 997 997 1
365 20250324 132900 2830076 997 997 997 997 0
366 20250324 132800 2830076 997 997 997 997 0
367 20250324 132700 2830076 997 997 997 997 0
368 20250324 132600 2830076 997 997 997 997 0
369 20250324 132500 2830076 997 997 997 997 0
370 20250324 132400 2830076 997 997 997 997 0
371 20250324 132300 2830076 997 997 997 997 0
372 20250324 132200 2830076 997 997 997 997 0
373 20250324 132100 2830076 997 997 997 997 0
374 20250324 132000 2830076 997 997 997 997 0
375 20250324 131900 2830076 997 997 997 997 0
376 20250324 131800 2830076 997 997 997 997 0
377 20250324 131700 2830076 997 997 997 997 0
378 20250324 131600 2830076 997 997 997 997 0
379 20250324 131500 2830076 997 997 997 997 0
380 20250324 131400 2830076 997 997 997 997 0
381 20250324 131300 2830076 997 997 997 997 0
382 20250324 131200 2830076 997 997 997 997 0
383 20250324 131100 2830076 997 997 997 997 0
384 20250324 131000 2830076 997 997 997 997 0
385 20250324 130900 2830076 997 997 997 997 0
386 20250324 130800 2830076 997 997 997 997 0
387 20250324 130700 2830076 997 997 997 997 0
388 20250324 130600 2830076 997 997 997 997 0
389 20250324 130500 2830076 997 997 997 997 0
390 20250324 130400 2830076 997 997 997 997 0
391 20250324 130300 2830076 997 997 997 997 0
392 20250324 130200 2830076 997 997 997 997 0
393 20250324 130100 2830076 997 997 997 997 0
394 20250324 130000 2830076 997 997 997 997 0
395 20250324 125900 2830076 997 997 997 997 0
396 20250324 125800 2830076 997 997 997 997 0
397 20250324 125700 2830076 997 997 997 997 0
398 20250324 125600 2830076 997 997 997 997 0
399 20250324 125500 2830076 997 997 997 997 0
400 20250324 125400 2830076 997 997 997 997 0
401 20250324 125300 2830076 997 997 997 997 0
402 20250324 125200 2830076 997 997 997 997 0
403 20250324 125100 2830076 997 997 997 997 0
404 20250324 125000 2830076 997 997 997 997 0
405 20250324 124900 2830076 997 997 997 997 0
406 20250324 124800 2830076 997 997 997 997 0
407 20250324 124700 2830076 997 997 997 997 0
408 20250324 124600 2830076 997 997 997 997 0
409 20250324 124500 2830076 997 997 997 997 0
410 20250324 124400 2830076 997 997 997 997 0
411 20250324 124300 2830076 997 997 997 997 0
412 20250324 124200 2830076 997 997 997 997 0
413 20250324 124100 2830076 997 997 997 997 0
414 20250324 124000 2830076 997 997 997 997 0
415 20250324 123900 2830076 997 997 997 997 0
416 20250324 123800 2830076 997 997 997 997 0
417 20250324 123700 2830076 997 997 997 997 0
418 20250324 123600 2830076 997 997 997 997 0
419 20250324 123500 2830076 997 997 997 997 1
420 20250324 123400 2829079 994 994 994 994 0
421 20250324 123300 2829079 994 994 994 994 0
422 20250324 123200 2829079 994 994 994 994 0
423 20250324 123100 2829079 994 994 994 994 0
424 20250324 123000 2829079 994 994 994 994 0
425 20250324 122900 2829079 994 994 994 994 0
426 20250324 122800 2829079 994 994 994 994 0
427 20250324 122700 2829079 994 994 994 994 0
428 20250324 122600 2829079 994 994 994 994 0
429 20250324 122500 2829079 994 994 994 994 0
430 20250324 122400 2829079 994 994 994 994 0
431 20250324 122300 2829079 994 994 994 994 0
432 20250324 122200 2829079 994 994 994 994 0
433 20250324 122100 2829079 994 994 994 994 0
434 20250324 122000 2829079 994 994 994 994 0
435 20250324 121900 2829079 994 994 994 994 0
436 20250324 121800 2829079 994 994 994 994 0
437 20250324 121700 2829079 994 994 994 994 0
438 20250324 121600 2829079 994 994 994 994 0
439 20250324 121500 2829079 994 994 994 994 0
440 20250324 121400 2829079 994 994 994 994 0
441 20250324 121300 2829079 994 994 994 994 0
442 20250324 121200 2829079 994 994 994 994 0
443 20250324 121100 2829079 994 994 994 994 0
444 20250324 121000 2829079 994 994 994 994 0
445 20250324 120900 2829079 994 994 994 994 0
446 20250324 120800 2829079 994 994 994 994 0
447 20250324 120700 2829079 994 994 994 994 0
448 20250324 120600 2829079 994 994 994 994 0
449 20250324 120500 2829079 994 994 994 994 0
450 20250324 120400 2829079 994 994 994 994 0
451 20250324 120300 2829079 994 994 994 994 0
452 20250324 120200 2829079 994 994 994 994 0
453 20250324 120100 2829079 994 994 994 994 0
454 20250324 120000 2829079 994 994 994 994 0
455 20250324 115900 2829079 994 994 994 994 0
456 20250324 115800 2829079 994 994 994 994 0
457 20250324 115700 2829079 994 994 994 994 0
458 20250324 115600 2829079 994 994 994 994 0
459 20250324 115500 2829079 994 994 994 994 0
460 20250324 115400 2829079 994 994 994 994 0
461 20250324 115300 2829079 994 994 994 994 0
462 20250324 115200 2829079 994 994 994 994 0
463 20250324 115100 2829079 994 994 994 994 0
464 20250324 115000 2829079 994 994 994 994 0
465 20250324 114900 2829079 994 994 994 994 0
466 20250324 114800 2829079 994 994 994 994 0
467 20250324 114700 2829079 994 994 994 994 0
468 20250324 114600 2829079 994 994 994 994 0
469 20250324 114500 2829079 994 994 994 994 0
470 20250324 114400 2829079 994 994 994 994 0
471 20250324 114300 2829079 994 994 994 994 0
472 20250324 114200 2829079 994 994 994 994 0
473 20250324 114100 2829079 994 994 994 994 0
474 20250324 114000 2829079 994 994 994 994 136
475 20250324 113900 2693895 997 997 997 997 0
476 20250324 113800 2693895 997 997 997 997 0
477 20250324 113700 2693895 997 997 997 997 0
478 20250324 113600 2693895 997 997 997 997 0
479 20250324 113500 2693895 997 997 997 997 0
480 20250324 113400 2693895 997 997 997 997 0
481 20250324 113300 2693895 997 997 997 997 0
482 20250324 113200 2693895 997 997 997 997 0
483 20250324 113100 2693895 997 997 997 997 0
484 20250324 113000 2693895 997 997 997 997 0
485 20250324 112900 2693895 997 997 997 997 0
486 20250324 112800 2693895 997 997 997 997 0
487 20250324 112700 2693895 997 997 997 997 0
488 20250324 112600 2693895 997 997 997 997 0
489 20250324 112500 2693895 997 997 997 997 0
490 20250324 112400 2693895 997 997 997 997 0
491 20250324 112300 2693895 997 997 997 997 0
492 20250324 112200 2693895 997 997 997 997 0
493 20250324 112100 2693895 997 997 997 997 0
494 20250324 112000 2693895 997 997 997 997 0
495 20250324 111900 2693895 997 997 997 997 0
496 20250324 111800 2693895 997 997 997 997 0
497 20250324 111700 2693895 997 997 997 997 0
498 20250324 111600 2693895 997 997 997 997 0
499 20250324 111500 2693895 997 997 997 997 0
500 20250324 111400 2693895 997 997 997 997 0
501 20250324 111300 2693895 997 997 997 997 0
502 20250324 111200 2693895 997 997 997 997 0
503 20250324 111100 2693895 997 997 997 997 0
504 20250324 111000 2693895 997 997 997 997 0
505 20250324 110900 2693895 997 997 997 997 0
506 20250324 110800 2693895 997 997 997 997 0
507 20250324 110700 2693895 997 997 997 997 0
508 20250324 110600 2693895 997 997 997 997 0
509 20250324 110500 2693895 997 997 997 997 0
510 20250324 110400 2693895 997 997 997 997 0
511 20250324 110300 2693895 997 997 997 997 0
512 20250324 110200 2693895 997 997 997 997 7
513 20250324 110100 2686916 997 997 997 997 0
514 20250324 110000 2686916 997 997 997 997 0
515 20250324 105900 2686916 997 997 997 997 0
516 20250324 105800 2686916 997 997 997 997 0
517 20250324 105700 2686916 997 997 997 997 1004
518 20250324 105600 1685928 999 999 999 999 0
519 20250324 105500 1685928 999 999 999 999 0
520 20250324 105400 1685928 999 999 999 999 0
521 20250324 105300 1685928 999 999 999 999 0
522 20250324 105200 1685928 999 999 999 999 0
523 20250324 105100 1685928 999 999 999 999 0
524 20250324 105000 1685928 999 999 999 999 0
525 20250324 104900 1685928 999 999 999 999 0
526 20250324 104800 1685928 999 999 999 999 0
527 20250324 104700 1685928 999 999 999 999 0
528 20250324 104600 1685928 999 999 999 999 0
529 20250324 104500 1685928 999 999 999 999 0
530 20250324 104400 1685928 999 999 999 999 0
531 20250324 104300 1685928 999 999 999 999 200
532 20250324 104200 1486128 999 999 999 999 0
533 20250324 104100 1486128 999 999 999 999 0
534 20250324 104000 1486128 999 999 999 999 0
535 20250324 103900 1486128 999 999 999 999 0
536 20250324 103800 1486128 999 999 999 999 0
537 20250324 103700 1486128 999 999 999 999 0
538 20250324 103600 1486128 999 999 999 999 0
539 20250324 103500 1486128 999 999 999 999 0
540 20250324 103400 1486128 999 999 999 999 0
541 20250324 103300 1486128 999 999 999 999 0
542 20250324 103200 1486128 999 999 999 999 0
543 20250324 103100 1486128 999 999 999 999 0
544 20250324 103000 1486128 999 999 999 999 0
545 20250324 102900 1486128 999 999 999 999 0
546 20250324 102800 1486128 999 999 999 999 10
547 20250324 102700 1476138 999 999 999 999 0
548 20250324 102600 1476138 999 999 999 999 0
549 20250324 102500 1476138 999 999 999 999 0
550 20250324 102400 1476138 999 999 999 999 0
551 20250324 102300 1476138 999 999 999 999 0
552 20250324 102200 1476138 999 999 999 999 0
553 20250324 102100 1476138 999 999 999 999 0
554 20250324 102000 1476138 999 999 999 999 0
555 20250324 101900 1476138 999 999 999 999 0
556 20250324 101800 1476138 999 999 999 999 0
557 20250324 101700 1476138 999 999 999 999 0
558 20250324 101600 1476138 999 999 999 999 0
559 20250324 101500 1476138 999 999 999 999 0
560 20250324 101400 1476138 999 999 999 999 0
561 20250324 101300 1476138 999 999 999 999 0
562 20250324 101200 1476138 999 999 999 999 0
563 20250324 101100 1476138 999 999 999 999 0
564 20250324 101000 1476138 999 999 999 999 0
565 20250324 100900 1476138 999 999 999 999 0
566 20250324 100800 1476138 999 999 999 999 0
567 20250324 100700 1476138 999 999 999 999 0
568 20250324 100600 1476138 999 999 999 999 0
569 20250324 100500 1476138 999 999 999 999 0
570 20250324 100400 1476138 999 999 999 999 0
571 20250324 100300 1476138 999 999 999 999 0
572 20250324 100200 1476138 999 999 999 999 0
573 20250324 100100 1476138 999 999 999 999 0
574 20250324 100000 1476138 999 999 999 999 0
575 20250324 095900 1476138 999 999 999 999 0
576 20250324 095800 1476138 999 999 999 999 0
577 20250324 095700 1476138 999 999 999 999 0
578 20250324 095600 1476138 999 999 999 999 0
579 20250324 095500 1476138 999 999 999 999 0
580 20250324 095400 1476138 999 999 999 999 0
581 20250324 095300 1476138 999 999 999 999 0
582 20250324 095200 1476138 999 999 999 999 0
583 20250324 095100 1476138 999 999 999 999 5
584 20250324 095000 1471143 999 999 999 999 1
585 20250324 094900 1470144 999 999 999 999 0
586 20250324 094800 1470144 999 999 999 999 0
587 20250324 094700 1470144 999 999 999 999 0
588 20250324 094600 1470144 999 999 999 999 0
589 20250324 094500 1470144 999 999 999 999 0
590 20250324 094400 1470144 999 999 999 999 0
591 20250324 094300 1470144 999 999 999 999 0
592 20250324 094200 1470144 999 999 999 999 0
593 20250324 094100 1470144 999 999 999 999 0
594 20250324 094000 1470144 999 999 999 999 0
595 20250324 093900 1470144 999 999 999 999 0
596 20250324 093800 1470144 999 999 999 999 0
597 20250324 093700 1470144 999 999 999 999 0
598 20250324 093600 1470144 999 999 999 999 0
599 20250324 093500 1470144 999 999 999 999 1
600 20250324 093400 1469145 997 997 997 997 0
601 20250324 093300 1469145 997 997 997 997 0
602 20250324 093200 1469145 997 997 997 997 0
603 20250324 093100 1469145 997 997 997 997 155
604 20250324 093000 1314610 990 990 990 990 0
605 20250324 092900 1314610 990 990 990 990 0
606 20250324 092800 1314610 990 990 990 990 1
607 20250324 092700 1313620 997 997 997 997 0
608 20250324 092600 1313620 997 997 997 997 0
609 20250324 092500 1313620 997 997 997 997 0
610 20250324 092400 1313620 997 997 997 997 0
611 20250324 092300 1313620 997 997 997 997 0
612 20250324 092200 1313620 997 997 997 997 0
613 20250324 092100 1313620 997 997 997 997 0
614 20250324 092000 1313620 997 997 997 997 0
615 20250324 091900 1313620 997 997 997 997 150
616 20250324 091800 1164070 996 996 996 996 32
617 20250324 091700 1132198 994 994 994 994 0
618 20250324 091600 1132198 994 994 994 994 50
619 20250324 091500 1082498 994 994 994 994 0
620 20250324 091400 1082498 994 994 994 994 0
621 20250324 091300 1082498 994 994 994 994 0
622 20250324 091200 1082498 994 994 994 994 0
623 20250324 091100 1082498 994 994 994 994 0
624 20250324 091000 1082498 994 994 994 994 0
625 20250324 090900 1082498 994 994 994 994 0
626 20250324 090800 1082498 994 994 994 994 1
627 20250324 090700 1081504 994 992 994 992 1069
628 20250324 090600 20140 1007 1007 1007 1007 0
629 20250324 090500 20140 1007 1007 1007 1007 0
630 20250324 090400 20140 1007 1007 1007 1007 0
631 20250324 090300 20140 1007 1007 1007 1007 0
632 20250324 090200 20140 1007 1007 1007 1007 0
633 20250324 090100 20140 1007 1007 1007 1007 0
634 20250324 090000 20140 1007 1007 1007 1007 20

633
049120/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,193100,10833855,995,995,995,995,100
20250325,193000,10833855,995,995,995,995,0
20250325,192900,10833855,995,995,995,995,0
20250325,192800,10833855,995,995,995,995,0
20250325,192700,10833855,995,995,995,995,0
20250325,192600,10833855,995,995,995,995,0
20250325,192500,10833855,995,995,995,995,0
20250325,192400,10833855,995,995,995,995,0
20250325,192300,10833855,995,995,995,995,0
20250325,192200,10833855,995,995,995,995,0
20250325,192100,10833855,995,995,995,995,0
20250325,192000,10833855,995,995,995,995,0
20250325,191900,10833855,995,995,995,995,0
20250325,191800,10833855,995,995,995,995,0
20250325,191700,10833855,995,995,995,995,0
20250325,191600,10833855,995,995,995,995,0
20250325,191500,10833855,995,995,995,995,0
20250325,191400,10833855,995,995,995,995,0
20250325,191300,10833855,995,995,995,995,0
20250325,191200,10833855,995,995,995,995,0
20250325,191100,10833855,995,995,995,995,0
20250325,191000,10833855,995,995,995,995,0
20250325,190900,10833855,995,995,995,995,0
20250325,190800,10833855,995,995,995,995,0
20250325,190700,10833855,995,995,995,995,0
20250325,190600,10833855,995,995,995,995,0
20250325,190500,10833855,995,995,995,995,0
20250325,190400,10833855,995,995,995,995,0
20250325,190300,10833855,995,995,995,995,0
20250325,190200,10833855,995,995,995,995,0
20250325,190100,10833855,995,995,995,995,100
20250325,190000,10833855,995,995,995,995,0
20250325,185900,10833855,995,995,995,995,0
20250325,185800,10833855,995,995,995,995,0
20250325,185700,10833855,995,995,995,995,0
20250325,185600,10833855,995,995,995,995,0
20250325,185500,10833855,995,995,995,995,0
20250325,185400,10833855,995,995,995,995,0
20250325,185300,10833855,995,995,995,995,0
20250325,185200,10833855,995,995,995,995,0
20250325,185100,10833855,995,995,995,995,0
20250325,185000,10833855,995,995,995,995,0
20250325,184900,10833855,995,995,995,995,0
20250325,184800,10833855,995,995,995,995,0
20250325,184700,10833855,995,995,995,995,0
20250325,184600,10833855,995,995,995,995,0
20250325,184500,10833855,995,995,995,995,0
20250325,184400,10833855,995,995,995,995,0
20250325,184300,10833855,995,995,995,995,0
20250325,184200,10833855,995,995,995,995,0
20250325,184100,10833855,995,995,995,995,0
20250325,184000,10833855,995,995,995,995,0
20250325,183900,10833855,995,995,995,995,0
20250325,183800,10833855,995,995,995,995,0
20250325,183700,10833855,995,995,995,995,0
20250325,183600,10833855,995,995,995,995,0
20250325,183500,10833855,995,995,995,995,0
20250325,183400,10833855,995,995,995,995,0
20250325,183300,10833855,995,995,995,995,0
20250325,183200,10833855,995,995,995,995,0
20250325,183100,10833855,995,995,995,995,100
20250325,183000,10833855,995,995,995,995,0
20250325,182900,10833855,995,995,995,995,0
20250325,182800,10833855,995,995,995,995,0
20250325,182700,10833855,995,995,995,995,0
20250325,182600,10833855,995,995,995,995,0
20250325,182500,10833855,995,995,995,995,0
20250325,182400,10833855,995,995,995,995,0
20250325,182300,10833855,995,995,995,995,0
20250325,182200,10833855,995,995,995,995,0
20250325,182100,10833855,995,995,995,995,0
20250325,182000,10833855,995,995,995,995,0
20250325,181900,10833855,995,995,995,995,0
20250325,181800,10833855,995,995,995,995,0
20250325,181700,10833855,995,995,995,995,0
20250325,181600,10833855,995,995,995,995,0
20250325,181500,10833855,995,995,995,995,0
20250325,181400,10833855,995,995,995,995,0
20250325,181300,10833855,995,995,995,995,0
20250325,181200,10833855,995,995,995,995,0
20250325,181100,10833855,995,995,995,995,0
20250325,181000,10833855,995,995,995,995,0
20250325,180900,10833855,995,995,995,995,0
20250325,180800,10833855,995,995,995,995,0
20250325,180700,10833855,995,995,995,995,0
20250325,180600,10833855,995,995,995,995,0
20250325,180500,10833855,995,995,995,995,0
20250325,180400,10833855,995,995,995,995,0
20250325,180300,10833855,995,995,995,995,0
20250325,180200,10833855,995,995,995,995,0
20250325,180100,10833855,995,995,995,995,100
20250325,180000,10833855,995,995,995,995,0
20250325,175900,10833855,995,995,995,995,0
20250325,175800,10833855,995,995,995,995,0
20250325,175700,10833855,995,995,995,995,0
20250325,175600,10833855,995,995,995,995,0
20250325,175500,10833855,995,995,995,995,0
20250325,175400,10833855,995,995,995,995,0
20250325,175300,10833855,995,995,995,995,0
20250325,175200,10833855,995,995,995,995,0
20250325,175100,10833855,995,995,995,995,0
20250325,175000,10833855,995,995,995,995,0
20250325,174900,10833855,995,995,995,995,0
20250325,174800,10833855,995,995,995,995,0
20250325,174700,10833855,995,995,995,995,0
20250325,174600,10833855,995,995,995,995,0
20250325,174500,10833855,995,995,995,995,0
20250325,174400,10833855,995,995,995,995,0
20250325,174300,10833855,995,995,995,995,0
20250325,174200,10833855,995,995,995,995,0
20250325,174100,10833855,995,995,995,995,0
20250325,174000,10833855,995,995,995,995,0
20250325,173900,10833855,995,995,995,995,0
20250325,173800,10833855,995,995,995,995,0
20250325,173700,10833855,995,995,995,995,0
20250325,173600,10833855,995,995,995,995,0
20250325,173500,10833855,995,995,995,995,0
20250325,173400,10833855,995,995,995,995,0
20250325,173300,10833855,995,995,995,995,0
20250325,173200,10833855,995,995,995,995,0
20250325,173100,10833855,995,995,995,995,100
20250325,173000,10833855,995,995,995,995,0
20250325,172900,10833855,995,995,995,995,0
20250325,172800,10833855,995,995,995,995,0
20250325,172700,10833855,995,995,995,995,0
20250325,172600,10833855,995,995,995,995,0
20250325,172500,10833855,995,995,995,995,0
20250325,172400,10833855,995,995,995,995,0
20250325,172300,10833855,995,995,995,995,0
20250325,172200,10833855,995,995,995,995,0
20250325,172100,10833855,995,995,995,995,0
20250325,172000,10833855,995,995,995,995,0
20250325,171900,10833855,995,995,995,995,0
20250325,171800,10833855,995,995,995,995,0
20250325,171700,10833855,995,995,995,995,0
20250325,171600,10833855,995,995,995,995,0
20250325,171500,10833855,995,995,995,995,0
20250325,171400,10833855,995,995,995,995,0
20250325,171300,10833855,995,995,995,995,0
20250325,171200,10833855,995,995,995,995,0
20250325,171100,10833855,995,995,995,995,0
20250325,171000,10833855,995,995,995,995,0
20250325,170900,10833855,995,995,995,995,0
20250325,170800,10833855,995,995,995,995,0
20250325,170700,10833855,995,995,995,995,0
20250325,170600,10833855,995,995,995,995,0
20250325,170500,10833855,995,995,995,995,0
20250325,170400,10833855,995,995,995,995,0
20250325,170300,10833855,995,995,995,995,0
20250325,170200,10833855,995,995,995,995,0
20250325,170100,10833855,995,995,995,995,100
20250325,170000,10833855,995,995,995,995,0
20250325,165900,10833855,995,995,995,995,0
20250325,165800,10833855,995,995,995,995,0
20250325,165700,10833855,995,995,995,995,0
20250325,165600,10833855,995,995,995,995,0
20250325,165500,10833855,995,995,995,995,0
20250325,165400,10833855,995,995,995,995,0
20250325,165300,10833855,995,995,995,995,0
20250325,165200,10833855,995,995,995,995,0
20250325,165100,10833855,995,995,995,995,0
20250325,165000,10833855,995,995,995,995,0
20250325,164900,10833855,995,995,995,995,0
20250325,164800,10833855,995,995,995,995,0
20250325,164700,10833855,995,995,995,995,0
20250325,164600,10833855,995,995,995,995,0
20250325,164500,10833855,995,995,995,995,0
20250325,164400,10833855,995,995,995,995,0
20250325,164300,10833855,995,995,995,995,0
20250325,164200,10833855,995,995,995,995,0
20250325,164100,10833855,995,995,995,995,0
20250325,164000,10833855,995,995,995,995,0
20250325,163900,10833855,995,995,995,995,0
20250325,163800,10833855,995,995,995,995,0
20250325,163700,10833855,995,995,995,995,0
20250325,163600,10833855,995,995,995,995,0
20250325,163500,10833855,995,995,995,995,0
20250325,163400,10833855,995,995,995,995,0
20250325,163300,10833855,995,995,995,995,0
20250325,163200,10833855,995,995,995,995,0
20250325,163100,10833855,995,995,995,995,100
20250325,163000,10833855,995,995,995,995,0
20250325,162900,10833855,995,995,995,995,0
20250325,162800,10833855,995,995,995,995,0
20250325,162700,10833855,995,995,995,995,0
20250325,162600,10833855,995,995,995,995,0
20250325,162500,10833855,995,995,995,995,0
20250325,162400,10833855,995,995,995,995,0
20250325,162300,10833855,995,995,995,995,0
20250325,162200,10833855,995,995,995,995,0
20250325,162100,10833855,995,995,995,995,0
20250325,162000,10833855,995,995,995,995,0
20250325,161900,10833855,995,995,995,995,0
20250325,161800,10833855,995,995,995,995,0
20250325,161700,10833855,995,995,995,995,0
20250325,161600,10833855,995,995,995,995,0
20250325,161500,10833855,995,995,995,995,0
20250325,161400,10833855,995,995,995,995,0
20250325,161300,10833855,995,995,995,995,0
20250325,161200,10833855,995,995,995,995,0
20250325,161100,10833855,995,995,995,995,0
20250325,161000,10833855,995,995,995,995,0
20250325,160900,10833855,995,995,995,995,0
20250325,160800,10833855,995,995,995,995,0
20250325,160700,10833855,995,995,995,995,0
20250325,160600,10833855,995,995,995,995,0
20250325,160500,10833855,995,995,995,995,0
20250325,160400,10833855,995,995,995,995,0
20250325,160300,10833855,995,995,995,995,0
20250325,160200,10833855,995,995,995,995,0
20250325,160100,10833855,995,995,995,995,100
20250325,160000,10833855,995,995,995,995,0
20250325,155900,10833855,995,995,995,995,0
20250325,155800,10833855,995,995,995,995,0
20250325,155700,10833855,995,995,995,995,0
20250325,155600,10833855,995,995,995,995,0
20250325,155500,10833855,995,995,995,995,0
20250325,155400,10833855,995,995,995,995,0
20250325,155300,10833855,995,995,995,995,0
20250325,155200,10833855,995,995,995,995,0
20250325,155100,10833855,995,995,995,995,0
20250325,155000,10833855,995,995,995,995,0
20250325,154900,10833855,995,995,995,995,0
20250325,154800,10833855,995,995,995,995,0
20250325,154700,10833855,995,995,995,995,0
20250325,154600,10833855,995,995,995,995,0
20250325,154500,10833855,995,995,995,995,0
20250325,154400,10833855,995,995,995,995,0
20250325,154300,10833855,995,995,995,995,0
20250325,154200,10833855,995,995,995,995,0
20250325,154100,10833855,995,995,995,995,0
20250325,154000,10833855,995,995,995,995,0
20250325,153900,10833855,995,995,995,995,0
20250325,153800,10833855,995,995,995,995,0
20250325,153700,10833855,995,995,995,995,0
20250325,153600,10833855,995,995,995,995,0
20250325,153500,10833855,995,995,995,995,0
20250325,153400,10833855,995,995,995,995,0
20250325,153300,10833855,995,995,995,995,0
20250325,153200,10833855,995,995,995,995,0
20250325,153100,10833855,995,995,995,995,100
20250325,153000,10833855,995,995,995,995,100
20250325,152900,10734355,991,991,991,991,0
20250325,152800,10734355,991,991,991,991,0
20250325,152700,10734355,991,991,991,991,0
20250325,152600,10734355,991,991,991,991,0
20250325,152500,10734355,991,991,991,991,0
20250325,152400,10734355,991,991,991,991,0
20250325,152300,10734355,991,991,991,991,0
20250325,152200,10734355,991,991,991,991,0
20250325,152100,10734355,991,991,991,991,0
20250325,152000,10734355,991,991,991,991,0
20250325,151900,10734355,991,991,991,991,0
20250325,151800,10734355,991,991,991,991,0
20250325,151700,10734355,991,991,991,991,222
20250325,151600,10514353,991,991,991,991,292
20250325,151500,10224981,990,990,990,990,0
20250325,151400,10224981,990,990,990,990,0
20250325,151300,10224981,990,990,990,990,0
20250325,151200,10224981,990,990,990,990,0
20250325,151100,10224981,990,990,990,990,0
20250325,151000,10224981,990,990,990,990,0
20250325,150900,10224981,990,990,990,990,0
20250325,150800,10224981,990,995,995,990,2201
20250325,150700,8045976,990,990,990,990,0
20250325,150600,8045976,990,990,990,990,0
20250325,150500,8045976,990,990,990,990,0
20250325,150400,8045976,990,990,990,990,0
20250325,150300,8045976,990,990,990,990,0
20250325,150200,8045976,990,990,990,990,0
20250325,150100,8045976,990,990,990,990,0
20250325,150000,8045976,990,990,990,990,0
20250325,145900,8045976,990,990,990,990,0
20250325,145800,8045976,990,990,990,990,0
20250325,145700,8045976,990,990,990,990,0
20250325,145600,8045976,990,990,990,990,0
20250325,145500,8045976,990,990,990,990,0
20250325,145400,8045976,990,990,990,990,0
20250325,145300,8045976,990,990,990,990,0
20250325,145200,8045976,990,990,990,990,0
20250325,145100,8045976,990,990,990,990,0
20250325,145000,8045976,990,990,990,990,0
20250325,144900,8045976,990,990,990,990,0
20250325,144800,8045976,990,990,990,990,0
20250325,144700,8045976,990,990,990,990,0
20250325,144600,8045976,990,990,990,990,0
20250325,144500,8045976,990,990,990,990,0
20250325,144400,8045976,990,990,990,990,0
20250325,144300,8045976,990,990,990,990,0
20250325,144200,8045976,990,990,990,990,0
20250325,144100,8045976,990,990,990,990,0
20250325,144000,8045976,990,990,990,990,0
20250325,143900,8045976,990,990,990,990,0
20250325,143800,8045976,990,990,990,990,0
20250325,143700,8045976,990,990,990,990,0
20250325,143600,8045976,990,990,990,990,0
20250325,143500,8045976,990,990,990,990,0
20250325,143400,8045976,990,990,990,990,0
20250325,143300,8045976,990,990,990,990,0
20250325,143200,8045976,990,990,990,990,0
20250325,143100,8045976,990,990,990,990,0
20250325,143000,8045976,990,990,990,990,0
20250325,142900,8045976,990,990,990,990,0
20250325,142800,8045976,990,990,990,990,0
20250325,142700,8045976,990,990,990,990,0
20250325,142600,8045976,990,990,990,990,800
20250325,142500,7253976,990,990,990,990,0
20250325,142400,7253976,990,990,990,990,0
20250325,142300,7253976,990,990,990,990,0
20250325,142200,7253976,990,990,990,990,0
20250325,142100,7253976,990,990,990,990,0
20250325,142000,7253976,990,990,990,990,0
20250325,141900,7253976,990,990,990,990,0
20250325,141800,7253976,990,990,990,990,0
20250325,141700,7253976,990,990,990,990,0
20250325,141600,7253976,990,990,990,990,0
20250325,141500,7253976,990,990,990,990,0
20250325,141400,7253976,990,990,990,990,0
20250325,141300,7253976,990,990,990,990,0
20250325,141200,7253976,990,990,990,990,0
20250325,141100,7253976,990,990,990,990,0
20250325,141000,7253976,990,990,990,990,0
20250325,140900,7253976,990,990,990,990,0
20250325,140800,7253976,990,990,990,990,0
20250325,140700,7253976,990,990,990,990,0
20250325,140600,7253976,990,990,990,990,0
20250325,140500,7253976,990,990,990,990,0
20250325,140400,7253976,990,990,990,990,0
20250325,140300,7253976,990,990,990,990,0
20250325,140200,7253976,990,990,990,990,0
20250325,140100,7253976,990,990,990,990,0
20250325,140000,7253976,990,990,990,990,0
20250325,135900,7253976,990,990,990,990,0
20250325,135800,7253976,990,990,990,990,0
20250325,135700,7253976,990,990,990,990,0
20250325,135600,7253976,990,990,990,990,0
20250325,135500,7253976,990,990,990,990,0
20250325,135400,7253976,990,990,990,990,0
20250325,135300,7253976,990,990,990,990,0
20250325,135200,7253976,990,990,990,990,0
20250325,135100,7253976,990,990,990,990,0
20250325,135000,7253976,990,990,990,990,0
20250325,134900,7253976,990,990,990,990,0
20250325,134800,7253976,990,990,990,990,0
20250325,134700,7253976,990,990,990,990,0
20250325,134600,7253976,990,990,990,990,0
20250325,134500,7253976,990,990,990,990,0
20250325,134400,7253976,990,990,990,990,0
20250325,134300,7253976,990,990,990,990,0
20250325,134200,7253976,990,990,990,990,0
20250325,134100,7253976,990,990,990,990,0
20250325,134000,7253976,990,990,990,990,0
20250325,133900,7253976,990,990,990,990,0
20250325,133800,7253976,990,990,990,990,0
20250325,133700,7253976,990,990,990,990,0
20250325,133600,7253976,990,990,990,990,0
20250325,133500,7253976,990,990,990,990,0
20250325,133400,7253976,990,990,990,990,0
20250325,133300,7253976,990,990,990,990,0
20250325,133200,7253976,990,990,990,990,0
20250325,133100,7253976,990,990,990,990,0
20250325,133000,7253976,990,990,990,990,0
20250325,132900,7253976,990,990,990,990,0
20250325,132800,7253976,990,990,990,990,0
20250325,132700,7253976,990,990,990,990,0
20250325,132600,7253976,990,990,990,990,0
20250325,132500,7253976,990,990,990,990,0
20250325,132400,7253976,990,990,990,990,0
20250325,132300,7253976,990,990,990,990,0
20250325,132200,7253976,990,990,990,990,0
20250325,132100,7253976,990,990,990,990,0
20250325,132000,7253976,990,990,990,990,0
20250325,131900,7253976,990,990,990,990,0
20250325,131800,7253976,990,990,990,990,0
20250325,131700,7253976,990,990,990,990,0
20250325,131600,7253976,990,990,990,990,0
20250325,131500,7253976,990,990,990,990,0
20250325,131400,7253976,990,990,990,990,0
20250325,131300,7253976,990,990,990,990,0
20250325,131200,7253976,990,990,990,990,0
20250325,131100,7253976,990,990,990,990,0
20250325,131000,7253976,990,990,990,990,0
20250325,130900,7253976,990,990,990,990,0
20250325,130800,7253976,990,990,990,990,0
20250325,130700,7253976,990,990,990,990,0
20250325,130600,7253976,990,990,990,990,0
20250325,130500,7253976,990,990,990,990,0
20250325,130400,7253976,990,990,990,990,0
20250325,130300,7253976,990,990,990,990,0
20250325,130200,7253976,990,990,990,990,0
20250325,130100,7253976,990,990,990,990,0
20250325,130000,7253976,990,990,990,990,0
20250325,125900,7253976,990,990,990,990,0
20250325,125800,7253976,990,990,990,990,0
20250325,125700,7253976,990,990,990,990,0
20250325,125600,7253976,990,990,990,990,0
20250325,125500,7253976,990,990,990,990,0
20250325,125400,7253976,990,990,990,990,0
20250325,125300,7253976,990,990,990,990,0
20250325,125200,7253976,990,990,990,990,0
20250325,125100,7253976,990,990,990,990,0
20250325,125000,7253976,990,990,990,990,0
20250325,124900,7253976,990,990,990,990,0
20250325,124800,7253976,990,990,990,990,0
20250325,124700,7253976,990,990,990,990,0
20250325,124600,7253976,990,990,990,990,0
20250325,124500,7253976,990,990,990,990,0
20250325,124400,7253976,990,990,990,990,0
20250325,124300,7253976,990,990,990,990,0
20250325,124200,7253976,990,990,990,990,0
20250325,124100,7253976,990,990,990,990,0
20250325,124000,7253976,990,990,990,990,0
20250325,123900,7253976,990,990,990,990,0
20250325,123800,7253976,990,990,990,990,0
20250325,123700,7253976,990,990,990,990,0
20250325,123600,7253976,990,990,990,990,0
20250325,123500,7253976,990,990,990,990,0
20250325,123400,7253976,990,990,990,990,0
20250325,123300,7253976,990,990,990,990,0
20250325,123200,7253976,990,990,990,990,0
20250325,123100,7253976,990,990,990,990,0
20250325,123000,7253976,990,990,990,990,0
20250325,122900,7253976,990,990,990,990,0
20250325,122800,7253976,990,990,990,990,0
20250325,122700,7253976,990,990,990,990,0
20250325,122600,7253976,990,990,990,990,0
20250325,122500,7253976,990,990,990,990,0
20250325,122400,7253976,990,990,990,990,0
20250325,122300,7253976,990,990,990,990,0
20250325,122200,7253976,990,990,990,990,0
20250325,122100,7253976,990,990,990,990,0
20250325,122000,7253976,990,990,990,990,0
20250325,121900,7253976,990,990,990,990,0
20250325,121800,7253976,990,990,990,990,0
20250325,121700,7253976,990,990,990,990,0
20250325,121600,7253976,990,990,990,990,0
20250325,121500,7253976,990,990,990,990,0
20250325,121400,7253976,990,990,990,990,0
20250325,121300,7253976,990,990,990,990,0
20250325,121200,7253976,990,990,990,990,0
20250325,121100,7253976,990,990,990,990,0
20250325,121000,7253976,990,990,990,990,0
20250325,120900,7253976,990,990,990,990,0
20250325,120800,7253976,990,990,990,990,0
20250325,120700,7253976,990,990,990,990,0
20250325,120600,7253976,990,990,990,990,0
20250325,120500,7253976,990,990,990,990,0
20250325,120400,7253976,990,990,990,990,0
20250325,120300,7253976,990,990,990,990,0
20250325,120200,7253976,990,990,990,990,0
20250325,120100,7253976,990,990,990,990,0
20250325,120000,7253976,990,990,990,990,0
20250325,115900,7253976,990,990,990,990,0
20250325,115800,7253976,990,990,990,990,0
20250325,115700,7253976,990,990,990,990,0
20250325,115600,7253976,990,990,990,990,0
20250325,115500,7253976,990,990,990,990,0
20250325,115400,7253976,990,990,990,990,0
20250325,115300,7253976,990,990,990,990,706
20250325,115200,6555036,990,990,990,990,0
20250325,115100,6555036,990,990,990,990,10
20250325,115000,6545136,990,990,990,990,0
20250325,114900,6545136,990,990,990,990,0
20250325,114800,6545136,990,996,996,990,2800
20250325,114700,3773094,997,997,997,997,0
20250325,114600,3773094,997,997,997,997,0
20250325,114500,3773094,997,997,997,997,0
20250325,114400,3773094,997,997,997,997,0
20250325,114300,3773094,997,997,997,997,0
20250325,114200,3773094,997,997,997,997,0
20250325,114100,3773094,997,997,997,997,0
20250325,114000,3773094,997,997,997,997,0
20250325,113900,3773094,997,997,997,997,0
20250325,113800,3773094,997,997,997,997,0
20250325,113700,3773094,997,997,997,997,0
20250325,113600,3773094,997,997,997,997,0
20250325,113500,3773094,997,997,997,997,0
20250325,113400,3773094,997,997,997,997,0
20250325,113300,3773094,997,997,997,997,0
20250325,113200,3773094,997,997,997,997,0
20250325,113100,3773094,997,997,997,997,0
20250325,113000,3773094,997,997,997,997,0
20250325,112900,3773094,997,997,997,997,0
20250325,112800,3773094,997,997,997,997,0
20250325,112700,3773094,997,997,997,997,9
20250325,112600,3764121,997,997,997,997,1
20250325,112500,3763124,997,997,997,997,0
20250325,112400,3763124,997,997,997,997,0
20250325,112300,3763124,997,997,997,997,0
20250325,112200,3763124,997,997,997,997,0
20250325,112100,3763124,997,997,997,997,0
20250325,112000,3763124,997,997,997,997,0
20250325,111900,3763124,997,997,997,997,0
20250325,111800,3763124,997,997,997,997,0
20250325,111700,3763124,997,997,997,997,0
20250325,111600,3763124,997,997,997,997,0
20250325,111500,3763124,997,997,997,997,0
20250325,111400,3763124,997,997,997,997,0
20250325,111300,3763124,997,997,997,997,0
20250325,111200,3763124,997,997,997,997,0
20250325,111100,3763124,997,997,997,997,0
20250325,111000,3763124,997,997,997,997,0
20250325,110900,3763124,997,997,997,997,0
20250325,110800,3763124,997,997,997,997,10
20250325,110700,3753154,997,997,997,997,0
20250325,110600,3753154,997,997,997,997,0
20250325,110500,3753154,997,997,997,997,0
20250325,110400,3753154,997,997,997,997,0
20250325,110300,3753154,997,997,997,997,0
20250325,110200,3753154,997,997,997,997,0
20250325,110100,3753154,997,997,997,997,0
20250325,110000,3753154,997,997,997,997,0
20250325,105900,3753154,997,997,997,997,0
20250325,105800,3753154,997,997,997,997,0
20250325,105700,3753154,997,997,997,997,0
20250325,105600,3753154,997,997,997,997,0
20250325,105500,3753154,997,997,997,997,0
20250325,105400,3753154,997,997,997,997,0
20250325,105300,3753154,997,997,997,997,0
20250325,105200,3753154,997,997,997,997,0
20250325,105100,3753154,997,997,997,997,0
20250325,105000,3753154,997,997,997,997,0
20250325,104900,3753154,997,997,997,997,0
20250325,104800,3753154,997,997,997,997,0
20250325,104700,3753154,997,997,997,997,0
20250325,104600,3753154,997,997,997,997,0
20250325,104500,3753154,997,997,997,997,0
20250325,104400,3753154,997,997,997,997,0
20250325,104300,3753154,997,997,997,997,0
20250325,104200,3753154,997,997,997,997,0
20250325,104100,3753154,997,997,997,997,0
20250325,104000,3753154,997,997,997,997,0
20250325,103900,3753154,997,997,997,997,0
20250325,103800,3753154,997,997,997,997,0
20250325,103700,3753154,997,997,997,997,0
20250325,103600,3753154,997,997,997,997,0
20250325,103500,3753154,997,997,997,997,0
20250325,103400,3753154,997,997,997,997,0
20250325,103300,3753154,997,997,997,997,0
20250325,103200,3753154,997,997,997,997,0
20250325,103100,3753154,997,997,997,997,0
20250325,103000,3753154,997,997,997,997,0
20250325,102900,3753154,997,997,997,997,0
20250325,102800,3753154,997,997,997,997,0
20250325,102700,3753154,997,997,997,997,0
20250325,102600,3753154,997,997,997,997,0
20250325,102500,3753154,997,997,997,997,0
20250325,102400,3753154,997,997,997,997,10
20250325,102300,3743184,990,990,990,990,180
20250325,102200,3564984,997,997,997,997,0
20250325,102100,3564984,997,997,997,997,0
20250325,102000,3564984,997,997,997,997,0
20250325,101900,3564984,997,997,997,997,0
20250325,101800,3564984,997,997,997,997,10
20250325,101700,3555014,990,990,990,990,0
20250325,101600,3555014,990,991,991,990,2820
20250325,101500,762385,991,991,991,991,0
20250325,101400,762385,991,991,991,991,0
20250325,101300,762385,991,991,991,991,0
20250325,101200,762385,991,991,991,991,0
20250325,101100,762385,991,991,991,991,0
20250325,101000,762385,991,991,991,991,0
20250325,100900,762385,991,991,991,991,0
20250325,100800,762385,991,991,991,991,0
20250325,100700,762385,991,991,991,991,0
20250325,100600,762385,991,991,991,991,0
20250325,100500,762385,991,991,991,991,0
20250325,100400,762385,991,991,991,991,0
20250325,100300,762385,991,991,991,991,0
20250325,100200,762385,991,991,991,991,0
20250325,100100,762385,991,991,991,991,0
20250325,100000,762385,991,991,991,991,0
20250325,095900,762385,991,991,991,991,0
20250325,095800,762385,991,991,991,991,0
20250325,095700,762385,991,991,991,991,0
20250325,095600,762385,991,991,991,991,0
20250325,095500,762385,991,991,991,991,0
20250325,095400,762385,991,991,991,991,0
20250325,095300,762385,991,991,991,991,0
20250325,095200,762385,991,991,991,991,0
20250325,095100,762385,991,991,991,991,0
20250325,095000,762385,991,991,991,991,0
20250325,094900,762385,991,991,991,991,0
20250325,094800,762385,991,991,991,991,0
20250325,094700,762385,991,991,991,991,0
20250325,094600,762385,991,997,997,991,101
20250325,094500,662282,997,997,997,997,4
20250325,094400,658294,997,997,997,997,1
20250325,094300,657297,994,994,994,994,0
20250325,094200,657297,994,994,994,994,0
20250325,094100,657297,994,994,994,994,0
20250325,094000,657297,994,994,994,994,0
20250325,093900,657297,994,994,994,994,0
20250325,093800,657297,994,994,994,994,0
20250325,093700,657297,994,994,994,994,0
20250325,093600,657297,994,994,994,994,0
20250325,093500,657297,994,994,994,994,0
20250325,093400,657297,994,994,994,994,0
20250325,093300,657297,994,994,994,994,0
20250325,093200,657297,994,994,994,994,0
20250325,093100,657297,994,994,994,994,0
20250325,093000,657297,994,994,994,994,0
20250325,092900,657297,994,994,994,994,0
20250325,092800,657297,994,994,994,994,0
20250325,092700,657297,994,994,994,994,219
20250325,092600,439611,993,993,993,993,0
20250325,092500,439611,993,993,993,993,0
20250325,092400,439611,993,993,993,993,150
20250325,092300,290661,992,992,992,992,0
20250325,092200,290661,992,992,992,992,0
20250325,092100,290661,992,992,992,992,0
20250325,092000,290661,992,992,992,992,0
20250325,091900,290661,992,992,992,992,0
20250325,091800,290661,992,992,992,992,0
20250325,091700,290661,992,992,992,992,0
20250325,091600,290661,992,992,992,992,0
20250325,091500,290661,992,992,992,992,0
20250325,091400,290661,992,992,992,992,0
20250325,091300,290661,992,992,992,992,0
20250325,091200,290661,992,992,992,992,0
20250325,091100,290661,992,992,992,992,0
20250325,091000,290661,992,992,992,992,0
20250325,090900,290661,992,992,992,992,0
20250325,090800,290661,992,992,992,992,292
20250325,090700,997,997,997,997,997,0
20250325,090600,997,997,997,997,997,0
20250325,090500,997,997,997,997,997,0
20250325,090400,997,997,997,997,997,0
20250325,090300,997,997,997,997,997,0
20250325,090200,997,997,997,997,997,0
20250325,090100,997,997,997,997,997,0
20250325,090000,997,997,997,997,997,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 193100 10833855 995 995 995 995 100
3 20250325 193000 10833855 995 995 995 995 0
4 20250325 192900 10833855 995 995 995 995 0
5 20250325 192800 10833855 995 995 995 995 0
6 20250325 192700 10833855 995 995 995 995 0
7 20250325 192600 10833855 995 995 995 995 0
8 20250325 192500 10833855 995 995 995 995 0
9 20250325 192400 10833855 995 995 995 995 0
10 20250325 192300 10833855 995 995 995 995 0
11 20250325 192200 10833855 995 995 995 995 0
12 20250325 192100 10833855 995 995 995 995 0
13 20250325 192000 10833855 995 995 995 995 0
14 20250325 191900 10833855 995 995 995 995 0
15 20250325 191800 10833855 995 995 995 995 0
16 20250325 191700 10833855 995 995 995 995 0
17 20250325 191600 10833855 995 995 995 995 0
18 20250325 191500 10833855 995 995 995 995 0
19 20250325 191400 10833855 995 995 995 995 0
20 20250325 191300 10833855 995 995 995 995 0
21 20250325 191200 10833855 995 995 995 995 0
22 20250325 191100 10833855 995 995 995 995 0
23 20250325 191000 10833855 995 995 995 995 0
24 20250325 190900 10833855 995 995 995 995 0
25 20250325 190800 10833855 995 995 995 995 0
26 20250325 190700 10833855 995 995 995 995 0
27 20250325 190600 10833855 995 995 995 995 0
28 20250325 190500 10833855 995 995 995 995 0
29 20250325 190400 10833855 995 995 995 995 0
30 20250325 190300 10833855 995 995 995 995 0
31 20250325 190200 10833855 995 995 995 995 0
32 20250325 190100 10833855 995 995 995 995 100
33 20250325 190000 10833855 995 995 995 995 0
34 20250325 185900 10833855 995 995 995 995 0
35 20250325 185800 10833855 995 995 995 995 0
36 20250325 185700 10833855 995 995 995 995 0
37 20250325 185600 10833855 995 995 995 995 0
38 20250325 185500 10833855 995 995 995 995 0
39 20250325 185400 10833855 995 995 995 995 0
40 20250325 185300 10833855 995 995 995 995 0
41 20250325 185200 10833855 995 995 995 995 0
42 20250325 185100 10833855 995 995 995 995 0
43 20250325 185000 10833855 995 995 995 995 0
44 20250325 184900 10833855 995 995 995 995 0
45 20250325 184800 10833855 995 995 995 995 0
46 20250325 184700 10833855 995 995 995 995 0
47 20250325 184600 10833855 995 995 995 995 0
48 20250325 184500 10833855 995 995 995 995 0
49 20250325 184400 10833855 995 995 995 995 0
50 20250325 184300 10833855 995 995 995 995 0
51 20250325 184200 10833855 995 995 995 995 0
52 20250325 184100 10833855 995 995 995 995 0
53 20250325 184000 10833855 995 995 995 995 0
54 20250325 183900 10833855 995 995 995 995 0
55 20250325 183800 10833855 995 995 995 995 0
56 20250325 183700 10833855 995 995 995 995 0
57 20250325 183600 10833855 995 995 995 995 0
58 20250325 183500 10833855 995 995 995 995 0
59 20250325 183400 10833855 995 995 995 995 0
60 20250325 183300 10833855 995 995 995 995 0
61 20250325 183200 10833855 995 995 995 995 0
62 20250325 183100 10833855 995 995 995 995 100
63 20250325 183000 10833855 995 995 995 995 0
64 20250325 182900 10833855 995 995 995 995 0
65 20250325 182800 10833855 995 995 995 995 0
66 20250325 182700 10833855 995 995 995 995 0
67 20250325 182600 10833855 995 995 995 995 0
68 20250325 182500 10833855 995 995 995 995 0
69 20250325 182400 10833855 995 995 995 995 0
70 20250325 182300 10833855 995 995 995 995 0
71 20250325 182200 10833855 995 995 995 995 0
72 20250325 182100 10833855 995 995 995 995 0
73 20250325 182000 10833855 995 995 995 995 0
74 20250325 181900 10833855 995 995 995 995 0
75 20250325 181800 10833855 995 995 995 995 0
76 20250325 181700 10833855 995 995 995 995 0
77 20250325 181600 10833855 995 995 995 995 0
78 20250325 181500 10833855 995 995 995 995 0
79 20250325 181400 10833855 995 995 995 995 0
80 20250325 181300 10833855 995 995 995 995 0
81 20250325 181200 10833855 995 995 995 995 0
82 20250325 181100 10833855 995 995 995 995 0
83 20250325 181000 10833855 995 995 995 995 0
84 20250325 180900 10833855 995 995 995 995 0
85 20250325 180800 10833855 995 995 995 995 0
86 20250325 180700 10833855 995 995 995 995 0
87 20250325 180600 10833855 995 995 995 995 0
88 20250325 180500 10833855 995 995 995 995 0
89 20250325 180400 10833855 995 995 995 995 0
90 20250325 180300 10833855 995 995 995 995 0
91 20250325 180200 10833855 995 995 995 995 0
92 20250325 180100 10833855 995 995 995 995 100
93 20250325 180000 10833855 995 995 995 995 0
94 20250325 175900 10833855 995 995 995 995 0
95 20250325 175800 10833855 995 995 995 995 0
96 20250325 175700 10833855 995 995 995 995 0
97 20250325 175600 10833855 995 995 995 995 0
98 20250325 175500 10833855 995 995 995 995 0
99 20250325 175400 10833855 995 995 995 995 0
100 20250325 175300 10833855 995 995 995 995 0
101 20250325 175200 10833855 995 995 995 995 0
102 20250325 175100 10833855 995 995 995 995 0
103 20250325 175000 10833855 995 995 995 995 0
104 20250325 174900 10833855 995 995 995 995 0
105 20250325 174800 10833855 995 995 995 995 0
106 20250325 174700 10833855 995 995 995 995 0
107 20250325 174600 10833855 995 995 995 995 0
108 20250325 174500 10833855 995 995 995 995 0
109 20250325 174400 10833855 995 995 995 995 0
110 20250325 174300 10833855 995 995 995 995 0
111 20250325 174200 10833855 995 995 995 995 0
112 20250325 174100 10833855 995 995 995 995 0
113 20250325 174000 10833855 995 995 995 995 0
114 20250325 173900 10833855 995 995 995 995 0
115 20250325 173800 10833855 995 995 995 995 0
116 20250325 173700 10833855 995 995 995 995 0
117 20250325 173600 10833855 995 995 995 995 0
118 20250325 173500 10833855 995 995 995 995 0
119 20250325 173400 10833855 995 995 995 995 0
120 20250325 173300 10833855 995 995 995 995 0
121 20250325 173200 10833855 995 995 995 995 0
122 20250325 173100 10833855 995 995 995 995 100
123 20250325 173000 10833855 995 995 995 995 0
124 20250325 172900 10833855 995 995 995 995 0
125 20250325 172800 10833855 995 995 995 995 0
126 20250325 172700 10833855 995 995 995 995 0
127 20250325 172600 10833855 995 995 995 995 0
128 20250325 172500 10833855 995 995 995 995 0
129 20250325 172400 10833855 995 995 995 995 0
130 20250325 172300 10833855 995 995 995 995 0
131 20250325 172200 10833855 995 995 995 995 0
132 20250325 172100 10833855 995 995 995 995 0
133 20250325 172000 10833855 995 995 995 995 0
134 20250325 171900 10833855 995 995 995 995 0
135 20250325 171800 10833855 995 995 995 995 0
136 20250325 171700 10833855 995 995 995 995 0
137 20250325 171600 10833855 995 995 995 995 0
138 20250325 171500 10833855 995 995 995 995 0
139 20250325 171400 10833855 995 995 995 995 0
140 20250325 171300 10833855 995 995 995 995 0
141 20250325 171200 10833855 995 995 995 995 0
142 20250325 171100 10833855 995 995 995 995 0
143 20250325 171000 10833855 995 995 995 995 0
144 20250325 170900 10833855 995 995 995 995 0
145 20250325 170800 10833855 995 995 995 995 0
146 20250325 170700 10833855 995 995 995 995 0
147 20250325 170600 10833855 995 995 995 995 0
148 20250325 170500 10833855 995 995 995 995 0
149 20250325 170400 10833855 995 995 995 995 0
150 20250325 170300 10833855 995 995 995 995 0
151 20250325 170200 10833855 995 995 995 995 0
152 20250325 170100 10833855 995 995 995 995 100
153 20250325 170000 10833855 995 995 995 995 0
154 20250325 165900 10833855 995 995 995 995 0
155 20250325 165800 10833855 995 995 995 995 0
156 20250325 165700 10833855 995 995 995 995 0
157 20250325 165600 10833855 995 995 995 995 0
158 20250325 165500 10833855 995 995 995 995 0
159 20250325 165400 10833855 995 995 995 995 0
160 20250325 165300 10833855 995 995 995 995 0
161 20250325 165200 10833855 995 995 995 995 0
162 20250325 165100 10833855 995 995 995 995 0
163 20250325 165000 10833855 995 995 995 995 0
164 20250325 164900 10833855 995 995 995 995 0
165 20250325 164800 10833855 995 995 995 995 0
166 20250325 164700 10833855 995 995 995 995 0
167 20250325 164600 10833855 995 995 995 995 0
168 20250325 164500 10833855 995 995 995 995 0
169 20250325 164400 10833855 995 995 995 995 0
170 20250325 164300 10833855 995 995 995 995 0
171 20250325 164200 10833855 995 995 995 995 0
172 20250325 164100 10833855 995 995 995 995 0
173 20250325 164000 10833855 995 995 995 995 0
174 20250325 163900 10833855 995 995 995 995 0
175 20250325 163800 10833855 995 995 995 995 0
176 20250325 163700 10833855 995 995 995 995 0
177 20250325 163600 10833855 995 995 995 995 0
178 20250325 163500 10833855 995 995 995 995 0
179 20250325 163400 10833855 995 995 995 995 0
180 20250325 163300 10833855 995 995 995 995 0
181 20250325 163200 10833855 995 995 995 995 0
182 20250325 163100 10833855 995 995 995 995 100
183 20250325 163000 10833855 995 995 995 995 0
184 20250325 162900 10833855 995 995 995 995 0
185 20250325 162800 10833855 995 995 995 995 0
186 20250325 162700 10833855 995 995 995 995 0
187 20250325 162600 10833855 995 995 995 995 0
188 20250325 162500 10833855 995 995 995 995 0
189 20250325 162400 10833855 995 995 995 995 0
190 20250325 162300 10833855 995 995 995 995 0
191 20250325 162200 10833855 995 995 995 995 0
192 20250325 162100 10833855 995 995 995 995 0
193 20250325 162000 10833855 995 995 995 995 0
194 20250325 161900 10833855 995 995 995 995 0
195 20250325 161800 10833855 995 995 995 995 0
196 20250325 161700 10833855 995 995 995 995 0
197 20250325 161600 10833855 995 995 995 995 0
198 20250325 161500 10833855 995 995 995 995 0
199 20250325 161400 10833855 995 995 995 995 0
200 20250325 161300 10833855 995 995 995 995 0
201 20250325 161200 10833855 995 995 995 995 0
202 20250325 161100 10833855 995 995 995 995 0
203 20250325 161000 10833855 995 995 995 995 0
204 20250325 160900 10833855 995 995 995 995 0
205 20250325 160800 10833855 995 995 995 995 0
206 20250325 160700 10833855 995 995 995 995 0
207 20250325 160600 10833855 995 995 995 995 0
208 20250325 160500 10833855 995 995 995 995 0
209 20250325 160400 10833855 995 995 995 995 0
210 20250325 160300 10833855 995 995 995 995 0
211 20250325 160200 10833855 995 995 995 995 0
212 20250325 160100 10833855 995 995 995 995 100
213 20250325 160000 10833855 995 995 995 995 0
214 20250325 155900 10833855 995 995 995 995 0
215 20250325 155800 10833855 995 995 995 995 0
216 20250325 155700 10833855 995 995 995 995 0
217 20250325 155600 10833855 995 995 995 995 0
218 20250325 155500 10833855 995 995 995 995 0
219 20250325 155400 10833855 995 995 995 995 0
220 20250325 155300 10833855 995 995 995 995 0
221 20250325 155200 10833855 995 995 995 995 0
222 20250325 155100 10833855 995 995 995 995 0
223 20250325 155000 10833855 995 995 995 995 0
224 20250325 154900 10833855 995 995 995 995 0
225 20250325 154800 10833855 995 995 995 995 0
226 20250325 154700 10833855 995 995 995 995 0
227 20250325 154600 10833855 995 995 995 995 0
228 20250325 154500 10833855 995 995 995 995 0
229 20250325 154400 10833855 995 995 995 995 0
230 20250325 154300 10833855 995 995 995 995 0
231 20250325 154200 10833855 995 995 995 995 0
232 20250325 154100 10833855 995 995 995 995 0
233 20250325 154000 10833855 995 995 995 995 0
234 20250325 153900 10833855 995 995 995 995 0
235 20250325 153800 10833855 995 995 995 995 0
236 20250325 153700 10833855 995 995 995 995 0
237 20250325 153600 10833855 995 995 995 995 0
238 20250325 153500 10833855 995 995 995 995 0
239 20250325 153400 10833855 995 995 995 995 0
240 20250325 153300 10833855 995 995 995 995 0
241 20250325 153200 10833855 995 995 995 995 0
242 20250325 153100 10833855 995 995 995 995 100
243 20250325 153000 10833855 995 995 995 995 100
244 20250325 152900 10734355 991 991 991 991 0
245 20250325 152800 10734355 991 991 991 991 0
246 20250325 152700 10734355 991 991 991 991 0
247 20250325 152600 10734355 991 991 991 991 0
248 20250325 152500 10734355 991 991 991 991 0
249 20250325 152400 10734355 991 991 991 991 0
250 20250325 152300 10734355 991 991 991 991 0
251 20250325 152200 10734355 991 991 991 991 0
252 20250325 152100 10734355 991 991 991 991 0
253 20250325 152000 10734355 991 991 991 991 0
254 20250325 151900 10734355 991 991 991 991 0
255 20250325 151800 10734355 991 991 991 991 0
256 20250325 151700 10734355 991 991 991 991 222
257 20250325 151600 10514353 991 991 991 991 292
258 20250325 151500 10224981 990 990 990 990 0
259 20250325 151400 10224981 990 990 990 990 0
260 20250325 151300 10224981 990 990 990 990 0
261 20250325 151200 10224981 990 990 990 990 0
262 20250325 151100 10224981 990 990 990 990 0
263 20250325 151000 10224981 990 990 990 990 0
264 20250325 150900 10224981 990 990 990 990 0
265 20250325 150800 10224981 990 995 995 990 2201
266 20250325 150700 8045976 990 990 990 990 0
267 20250325 150600 8045976 990 990 990 990 0
268 20250325 150500 8045976 990 990 990 990 0
269 20250325 150400 8045976 990 990 990 990 0
270 20250325 150300 8045976 990 990 990 990 0
271 20250325 150200 8045976 990 990 990 990 0
272 20250325 150100 8045976 990 990 990 990 0
273 20250325 150000 8045976 990 990 990 990 0
274 20250325 145900 8045976 990 990 990 990 0
275 20250325 145800 8045976 990 990 990 990 0
276 20250325 145700 8045976 990 990 990 990 0
277 20250325 145600 8045976 990 990 990 990 0
278 20250325 145500 8045976 990 990 990 990 0
279 20250325 145400 8045976 990 990 990 990 0
280 20250325 145300 8045976 990 990 990 990 0
281 20250325 145200 8045976 990 990 990 990 0
282 20250325 145100 8045976 990 990 990 990 0
283 20250325 145000 8045976 990 990 990 990 0
284 20250325 144900 8045976 990 990 990 990 0
285 20250325 144800 8045976 990 990 990 990 0
286 20250325 144700 8045976 990 990 990 990 0
287 20250325 144600 8045976 990 990 990 990 0
288 20250325 144500 8045976 990 990 990 990 0
289 20250325 144400 8045976 990 990 990 990 0
290 20250325 144300 8045976 990 990 990 990 0
291 20250325 144200 8045976 990 990 990 990 0
292 20250325 144100 8045976 990 990 990 990 0
293 20250325 144000 8045976 990 990 990 990 0
294 20250325 143900 8045976 990 990 990 990 0
295 20250325 143800 8045976 990 990 990 990 0
296 20250325 143700 8045976 990 990 990 990 0
297 20250325 143600 8045976 990 990 990 990 0
298 20250325 143500 8045976 990 990 990 990 0
299 20250325 143400 8045976 990 990 990 990 0
300 20250325 143300 8045976 990 990 990 990 0
301 20250325 143200 8045976 990 990 990 990 0
302 20250325 143100 8045976 990 990 990 990 0
303 20250325 143000 8045976 990 990 990 990 0
304 20250325 142900 8045976 990 990 990 990 0
305 20250325 142800 8045976 990 990 990 990 0
306 20250325 142700 8045976 990 990 990 990 0
307 20250325 142600 8045976 990 990 990 990 800
308 20250325 142500 7253976 990 990 990 990 0
309 20250325 142400 7253976 990 990 990 990 0
310 20250325 142300 7253976 990 990 990 990 0
311 20250325 142200 7253976 990 990 990 990 0
312 20250325 142100 7253976 990 990 990 990 0
313 20250325 142000 7253976 990 990 990 990 0
314 20250325 141900 7253976 990 990 990 990 0
315 20250325 141800 7253976 990 990 990 990 0
316 20250325 141700 7253976 990 990 990 990 0
317 20250325 141600 7253976 990 990 990 990 0
318 20250325 141500 7253976 990 990 990 990 0
319 20250325 141400 7253976 990 990 990 990 0
320 20250325 141300 7253976 990 990 990 990 0
321 20250325 141200 7253976 990 990 990 990 0
322 20250325 141100 7253976 990 990 990 990 0
323 20250325 141000 7253976 990 990 990 990 0
324 20250325 140900 7253976 990 990 990 990 0
325 20250325 140800 7253976 990 990 990 990 0
326 20250325 140700 7253976 990 990 990 990 0
327 20250325 140600 7253976 990 990 990 990 0
328 20250325 140500 7253976 990 990 990 990 0
329 20250325 140400 7253976 990 990 990 990 0
330 20250325 140300 7253976 990 990 990 990 0
331 20250325 140200 7253976 990 990 990 990 0
332 20250325 140100 7253976 990 990 990 990 0
333 20250325 140000 7253976 990 990 990 990 0
334 20250325 135900 7253976 990 990 990 990 0
335 20250325 135800 7253976 990 990 990 990 0
336 20250325 135700 7253976 990 990 990 990 0
337 20250325 135600 7253976 990 990 990 990 0
338 20250325 135500 7253976 990 990 990 990 0
339 20250325 135400 7253976 990 990 990 990 0
340 20250325 135300 7253976 990 990 990 990 0
341 20250325 135200 7253976 990 990 990 990 0
342 20250325 135100 7253976 990 990 990 990 0
343 20250325 135000 7253976 990 990 990 990 0
344 20250325 134900 7253976 990 990 990 990 0
345 20250325 134800 7253976 990 990 990 990 0
346 20250325 134700 7253976 990 990 990 990 0
347 20250325 134600 7253976 990 990 990 990 0
348 20250325 134500 7253976 990 990 990 990 0
349 20250325 134400 7253976 990 990 990 990 0
350 20250325 134300 7253976 990 990 990 990 0
351 20250325 134200 7253976 990 990 990 990 0
352 20250325 134100 7253976 990 990 990 990 0
353 20250325 134000 7253976 990 990 990 990 0
354 20250325 133900 7253976 990 990 990 990 0
355 20250325 133800 7253976 990 990 990 990 0
356 20250325 133700 7253976 990 990 990 990 0
357 20250325 133600 7253976 990 990 990 990 0
358 20250325 133500 7253976 990 990 990 990 0
359 20250325 133400 7253976 990 990 990 990 0
360 20250325 133300 7253976 990 990 990 990 0
361 20250325 133200 7253976 990 990 990 990 0
362 20250325 133100 7253976 990 990 990 990 0
363 20250325 133000 7253976 990 990 990 990 0
364 20250325 132900 7253976 990 990 990 990 0
365 20250325 132800 7253976 990 990 990 990 0
366 20250325 132700 7253976 990 990 990 990 0
367 20250325 132600 7253976 990 990 990 990 0
368 20250325 132500 7253976 990 990 990 990 0
369 20250325 132400 7253976 990 990 990 990 0
370 20250325 132300 7253976 990 990 990 990 0
371 20250325 132200 7253976 990 990 990 990 0
372 20250325 132100 7253976 990 990 990 990 0
373 20250325 132000 7253976 990 990 990 990 0
374 20250325 131900 7253976 990 990 990 990 0
375 20250325 131800 7253976 990 990 990 990 0
376 20250325 131700 7253976 990 990 990 990 0
377 20250325 131600 7253976 990 990 990 990 0
378 20250325 131500 7253976 990 990 990 990 0
379 20250325 131400 7253976 990 990 990 990 0
380 20250325 131300 7253976 990 990 990 990 0
381 20250325 131200 7253976 990 990 990 990 0
382 20250325 131100 7253976 990 990 990 990 0
383 20250325 131000 7253976 990 990 990 990 0
384 20250325 130900 7253976 990 990 990 990 0
385 20250325 130800 7253976 990 990 990 990 0
386 20250325 130700 7253976 990 990 990 990 0
387 20250325 130600 7253976 990 990 990 990 0
388 20250325 130500 7253976 990 990 990 990 0
389 20250325 130400 7253976 990 990 990 990 0
390 20250325 130300 7253976 990 990 990 990 0
391 20250325 130200 7253976 990 990 990 990 0
392 20250325 130100 7253976 990 990 990 990 0
393 20250325 130000 7253976 990 990 990 990 0
394 20250325 125900 7253976 990 990 990 990 0
395 20250325 125800 7253976 990 990 990 990 0
396 20250325 125700 7253976 990 990 990 990 0
397 20250325 125600 7253976 990 990 990 990 0
398 20250325 125500 7253976 990 990 990 990 0
399 20250325 125400 7253976 990 990 990 990 0
400 20250325 125300 7253976 990 990 990 990 0
401 20250325 125200 7253976 990 990 990 990 0
402 20250325 125100 7253976 990 990 990 990 0
403 20250325 125000 7253976 990 990 990 990 0
404 20250325 124900 7253976 990 990 990 990 0
405 20250325 124800 7253976 990 990 990 990 0
406 20250325 124700 7253976 990 990 990 990 0
407 20250325 124600 7253976 990 990 990 990 0
408 20250325 124500 7253976 990 990 990 990 0
409 20250325 124400 7253976 990 990 990 990 0
410 20250325 124300 7253976 990 990 990 990 0
411 20250325 124200 7253976 990 990 990 990 0
412 20250325 124100 7253976 990 990 990 990 0
413 20250325 124000 7253976 990 990 990 990 0
414 20250325 123900 7253976 990 990 990 990 0
415 20250325 123800 7253976 990 990 990 990 0
416 20250325 123700 7253976 990 990 990 990 0
417 20250325 123600 7253976 990 990 990 990 0
418 20250325 123500 7253976 990 990 990 990 0
419 20250325 123400 7253976 990 990 990 990 0
420 20250325 123300 7253976 990 990 990 990 0
421 20250325 123200 7253976 990 990 990 990 0
422 20250325 123100 7253976 990 990 990 990 0
423 20250325 123000 7253976 990 990 990 990 0
424 20250325 122900 7253976 990 990 990 990 0
425 20250325 122800 7253976 990 990 990 990 0
426 20250325 122700 7253976 990 990 990 990 0
427 20250325 122600 7253976 990 990 990 990 0
428 20250325 122500 7253976 990 990 990 990 0
429 20250325 122400 7253976 990 990 990 990 0
430 20250325 122300 7253976 990 990 990 990 0
431 20250325 122200 7253976 990 990 990 990 0
432 20250325 122100 7253976 990 990 990 990 0
433 20250325 122000 7253976 990 990 990 990 0
434 20250325 121900 7253976 990 990 990 990 0
435 20250325 121800 7253976 990 990 990 990 0
436 20250325 121700 7253976 990 990 990 990 0
437 20250325 121600 7253976 990 990 990 990 0
438 20250325 121500 7253976 990 990 990 990 0
439 20250325 121400 7253976 990 990 990 990 0
440 20250325 121300 7253976 990 990 990 990 0
441 20250325 121200 7253976 990 990 990 990 0
442 20250325 121100 7253976 990 990 990 990 0
443 20250325 121000 7253976 990 990 990 990 0
444 20250325 120900 7253976 990 990 990 990 0
445 20250325 120800 7253976 990 990 990 990 0
446 20250325 120700 7253976 990 990 990 990 0
447 20250325 120600 7253976 990 990 990 990 0
448 20250325 120500 7253976 990 990 990 990 0
449 20250325 120400 7253976 990 990 990 990 0
450 20250325 120300 7253976 990 990 990 990 0
451 20250325 120200 7253976 990 990 990 990 0
452 20250325 120100 7253976 990 990 990 990 0
453 20250325 120000 7253976 990 990 990 990 0
454 20250325 115900 7253976 990 990 990 990 0
455 20250325 115800 7253976 990 990 990 990 0
456 20250325 115700 7253976 990 990 990 990 0
457 20250325 115600 7253976 990 990 990 990 0
458 20250325 115500 7253976 990 990 990 990 0
459 20250325 115400 7253976 990 990 990 990 0
460 20250325 115300 7253976 990 990 990 990 706
461 20250325 115200 6555036 990 990 990 990 0
462 20250325 115100 6555036 990 990 990 990 10
463 20250325 115000 6545136 990 990 990 990 0
464 20250325 114900 6545136 990 990 990 990 0
465 20250325 114800 6545136 990 996 996 990 2800
466 20250325 114700 3773094 997 997 997 997 0
467 20250325 114600 3773094 997 997 997 997 0
468 20250325 114500 3773094 997 997 997 997 0
469 20250325 114400 3773094 997 997 997 997 0
470 20250325 114300 3773094 997 997 997 997 0
471 20250325 114200 3773094 997 997 997 997 0
472 20250325 114100 3773094 997 997 997 997 0
473 20250325 114000 3773094 997 997 997 997 0
474 20250325 113900 3773094 997 997 997 997 0
475 20250325 113800 3773094 997 997 997 997 0
476 20250325 113700 3773094 997 997 997 997 0
477 20250325 113600 3773094 997 997 997 997 0
478 20250325 113500 3773094 997 997 997 997 0
479 20250325 113400 3773094 997 997 997 997 0
480 20250325 113300 3773094 997 997 997 997 0
481 20250325 113200 3773094 997 997 997 997 0
482 20250325 113100 3773094 997 997 997 997 0
483 20250325 113000 3773094 997 997 997 997 0
484 20250325 112900 3773094 997 997 997 997 0
485 20250325 112800 3773094 997 997 997 997 0
486 20250325 112700 3773094 997 997 997 997 9
487 20250325 112600 3764121 997 997 997 997 1
488 20250325 112500 3763124 997 997 997 997 0
489 20250325 112400 3763124 997 997 997 997 0
490 20250325 112300 3763124 997 997 997 997 0
491 20250325 112200 3763124 997 997 997 997 0
492 20250325 112100 3763124 997 997 997 997 0
493 20250325 112000 3763124 997 997 997 997 0
494 20250325 111900 3763124 997 997 997 997 0
495 20250325 111800 3763124 997 997 997 997 0
496 20250325 111700 3763124 997 997 997 997 0
497 20250325 111600 3763124 997 997 997 997 0
498 20250325 111500 3763124 997 997 997 997 0
499 20250325 111400 3763124 997 997 997 997 0
500 20250325 111300 3763124 997 997 997 997 0
501 20250325 111200 3763124 997 997 997 997 0
502 20250325 111100 3763124 997 997 997 997 0
503 20250325 111000 3763124 997 997 997 997 0
504 20250325 110900 3763124 997 997 997 997 0
505 20250325 110800 3763124 997 997 997 997 10
506 20250325 110700 3753154 997 997 997 997 0
507 20250325 110600 3753154 997 997 997 997 0
508 20250325 110500 3753154 997 997 997 997 0
509 20250325 110400 3753154 997 997 997 997 0
510 20250325 110300 3753154 997 997 997 997 0
511 20250325 110200 3753154 997 997 997 997 0
512 20250325 110100 3753154 997 997 997 997 0
513 20250325 110000 3753154 997 997 997 997 0
514 20250325 105900 3753154 997 997 997 997 0
515 20250325 105800 3753154 997 997 997 997 0
516 20250325 105700 3753154 997 997 997 997 0
517 20250325 105600 3753154 997 997 997 997 0
518 20250325 105500 3753154 997 997 997 997 0
519 20250325 105400 3753154 997 997 997 997 0
520 20250325 105300 3753154 997 997 997 997 0
521 20250325 105200 3753154 997 997 997 997 0
522 20250325 105100 3753154 997 997 997 997 0
523 20250325 105000 3753154 997 997 997 997 0
524 20250325 104900 3753154 997 997 997 997 0
525 20250325 104800 3753154 997 997 997 997 0
526 20250325 104700 3753154 997 997 997 997 0
527 20250325 104600 3753154 997 997 997 997 0
528 20250325 104500 3753154 997 997 997 997 0
529 20250325 104400 3753154 997 997 997 997 0
530 20250325 104300 3753154 997 997 997 997 0
531 20250325 104200 3753154 997 997 997 997 0
532 20250325 104100 3753154 997 997 997 997 0
533 20250325 104000 3753154 997 997 997 997 0
534 20250325 103900 3753154 997 997 997 997 0
535 20250325 103800 3753154 997 997 997 997 0
536 20250325 103700 3753154 997 997 997 997 0
537 20250325 103600 3753154 997 997 997 997 0
538 20250325 103500 3753154 997 997 997 997 0
539 20250325 103400 3753154 997 997 997 997 0
540 20250325 103300 3753154 997 997 997 997 0
541 20250325 103200 3753154 997 997 997 997 0
542 20250325 103100 3753154 997 997 997 997 0
543 20250325 103000 3753154 997 997 997 997 0
544 20250325 102900 3753154 997 997 997 997 0
545 20250325 102800 3753154 997 997 997 997 0
546 20250325 102700 3753154 997 997 997 997 0
547 20250325 102600 3753154 997 997 997 997 0
548 20250325 102500 3753154 997 997 997 997 0
549 20250325 102400 3753154 997 997 997 997 10
550 20250325 102300 3743184 990 990 990 990 180
551 20250325 102200 3564984 997 997 997 997 0
552 20250325 102100 3564984 997 997 997 997 0
553 20250325 102000 3564984 997 997 997 997 0
554 20250325 101900 3564984 997 997 997 997 0
555 20250325 101800 3564984 997 997 997 997 10
556 20250325 101700 3555014 990 990 990 990 0
557 20250325 101600 3555014 990 991 991 990 2820
558 20250325 101500 762385 991 991 991 991 0
559 20250325 101400 762385 991 991 991 991 0
560 20250325 101300 762385 991 991 991 991 0
561 20250325 101200 762385 991 991 991 991 0
562 20250325 101100 762385 991 991 991 991 0
563 20250325 101000 762385 991 991 991 991 0
564 20250325 100900 762385 991 991 991 991 0
565 20250325 100800 762385 991 991 991 991 0
566 20250325 100700 762385 991 991 991 991 0
567 20250325 100600 762385 991 991 991 991 0
568 20250325 100500 762385 991 991 991 991 0
569 20250325 100400 762385 991 991 991 991 0
570 20250325 100300 762385 991 991 991 991 0
571 20250325 100200 762385 991 991 991 991 0
572 20250325 100100 762385 991 991 991 991 0
573 20250325 100000 762385 991 991 991 991 0
574 20250325 095900 762385 991 991 991 991 0
575 20250325 095800 762385 991 991 991 991 0
576 20250325 095700 762385 991 991 991 991 0
577 20250325 095600 762385 991 991 991 991 0
578 20250325 095500 762385 991 991 991 991 0
579 20250325 095400 762385 991 991 991 991 0
580 20250325 095300 762385 991 991 991 991 0
581 20250325 095200 762385 991 991 991 991 0
582 20250325 095100 762385 991 991 991 991 0
583 20250325 095000 762385 991 991 991 991 0
584 20250325 094900 762385 991 991 991 991 0
585 20250325 094800 762385 991 991 991 991 0
586 20250325 094700 762385 991 991 991 991 0
587 20250325 094600 762385 991 997 997 991 101
588 20250325 094500 662282 997 997 997 997 4
589 20250325 094400 658294 997 997 997 997 1
590 20250325 094300 657297 994 994 994 994 0
591 20250325 094200 657297 994 994 994 994 0
592 20250325 094100 657297 994 994 994 994 0
593 20250325 094000 657297 994 994 994 994 0
594 20250325 093900 657297 994 994 994 994 0
595 20250325 093800 657297 994 994 994 994 0
596 20250325 093700 657297 994 994 994 994 0
597 20250325 093600 657297 994 994 994 994 0
598 20250325 093500 657297 994 994 994 994 0
599 20250325 093400 657297 994 994 994 994 0
600 20250325 093300 657297 994 994 994 994 0
601 20250325 093200 657297 994 994 994 994 0
602 20250325 093100 657297 994 994 994 994 0
603 20250325 093000 657297 994 994 994 994 0
604 20250325 092900 657297 994 994 994 994 0
605 20250325 092800 657297 994 994 994 994 0
606 20250325 092700 657297 994 994 994 994 219
607 20250325 092600 439611 993 993 993 993 0
608 20250325 092500 439611 993 993 993 993 0
609 20250325 092400 439611 993 993 993 993 150
610 20250325 092300 290661 992 992 992 992 0
611 20250325 092200 290661 992 992 992 992 0
612 20250325 092100 290661 992 992 992 992 0
613 20250325 092000 290661 992 992 992 992 0
614 20250325 091900 290661 992 992 992 992 0
615 20250325 091800 290661 992 992 992 992 0
616 20250325 091700 290661 992 992 992 992 0
617 20250325 091600 290661 992 992 992 992 0
618 20250325 091500 290661 992 992 992 992 0
619 20250325 091400 290661 992 992 992 992 0
620 20250325 091300 290661 992 992 992 992 0
621 20250325 091200 290661 992 992 992 992 0
622 20250325 091100 290661 992 992 992 992 0
623 20250325 091000 290661 992 992 992 992 0
624 20250325 090900 290661 992 992 992 992 0
625 20250325 090800 290661 992 992 992 992 292
626 20250325 090700 997 997 997 997 997 0
627 20250325 090600 997 997 997 997 997 0
628 20250325 090500 997 997 997 997 997 0
629 20250325 090400 997 997 997 997 997 0
630 20250325 090300 997 997 997 997 997 0
631 20250325 090200 997 997 997 997 997 0
632 20250325 090100 997 997 997 997 997 0
633 20250325 090000 997 997 997 997 997 1

633
049120/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,193100,7370306,994,994,994,994,60
20250326,193000,7370306,994,994,994,994,0
20250326,192900,7370306,994,994,994,994,0
20250326,192800,7370306,994,994,994,994,0
20250326,192700,7370306,994,994,994,994,0
20250326,192600,7370306,994,994,994,994,0
20250326,192500,7370306,994,994,994,994,0
20250326,192400,7370306,994,994,994,994,0
20250326,192300,7370306,994,994,994,994,0
20250326,192200,7370306,994,994,994,994,0
20250326,192100,7370306,994,994,994,994,0
20250326,192000,7370306,994,994,994,994,0
20250326,191900,7370306,994,994,994,994,0
20250326,191800,7370306,994,994,994,994,0
20250326,191700,7370306,994,994,994,994,0
20250326,191600,7370306,994,994,994,994,0
20250326,191500,7370306,994,994,994,994,0
20250326,191400,7370306,994,994,994,994,0
20250326,191300,7370306,994,994,994,994,0
20250326,191200,7370306,994,994,994,994,0
20250326,191100,7370306,994,994,994,994,0
20250326,191000,7370306,994,994,994,994,0
20250326,190900,7370306,994,994,994,994,0
20250326,190800,7370306,994,994,994,994,0
20250326,190700,7370306,994,994,994,994,0
20250326,190600,7370306,994,994,994,994,0
20250326,190500,7370306,994,994,994,994,0
20250326,190400,7370306,994,994,994,994,0
20250326,190300,7370306,994,994,994,994,0
20250326,190200,7370306,994,994,994,994,0
20250326,190100,7370306,994,994,994,994,60
20250326,190000,7370306,994,994,994,994,0
20250326,185900,7370306,994,994,994,994,0
20250326,185800,7370306,994,994,994,994,0
20250326,185700,7370306,994,994,994,994,0
20250326,185600,7370306,994,994,994,994,0
20250326,185500,7370306,994,994,994,994,0
20250326,185400,7370306,994,994,994,994,0
20250326,185300,7370306,994,994,994,994,0
20250326,185200,7370306,994,994,994,994,0
20250326,185100,7370306,994,994,994,994,0
20250326,185000,7370306,994,994,994,994,0
20250326,184900,7370306,994,994,994,994,0
20250326,184800,7370306,994,994,994,994,0
20250326,184700,7370306,994,994,994,994,0
20250326,184600,7370306,994,994,994,994,0
20250326,184500,7370306,994,994,994,994,0
20250326,184400,7370306,994,994,994,994,0
20250326,184300,7370306,994,994,994,994,0
20250326,184200,7370306,994,994,994,994,0
20250326,184100,7370306,994,994,994,994,0
20250326,184000,7370306,994,994,994,994,0
20250326,183900,7370306,994,994,994,994,0
20250326,183800,7370306,994,994,994,994,0
20250326,183700,7370306,994,994,994,994,0
20250326,183600,7370306,994,994,994,994,0
20250326,183500,7370306,994,994,994,994,0
20250326,183400,7370306,994,994,994,994,0
20250326,183300,7370306,994,994,994,994,0
20250326,183200,7370306,994,994,994,994,0
20250326,183100,7370306,994,994,994,994,60
20250326,183000,7370306,994,994,994,994,0
20250326,182900,7370306,994,994,994,994,0
20250326,182800,7370306,994,994,994,994,0
20250326,182700,7370306,994,994,994,994,0
20250326,182600,7370306,994,994,994,994,0
20250326,182500,7370306,994,994,994,994,0
20250326,182400,7370306,994,994,994,994,0
20250326,182300,7370306,994,994,994,994,0
20250326,182200,7370306,994,994,994,994,0
20250326,182100,7370306,994,994,994,994,0
20250326,182000,7370306,994,994,994,994,0
20250326,181900,7370306,994,994,994,994,0
20250326,181800,7370306,994,994,994,994,0
20250326,181700,7370306,994,994,994,994,0
20250326,181600,7370306,994,994,994,994,0
20250326,181500,7370306,994,994,994,994,0
20250326,181400,7370306,994,994,994,994,0
20250326,181300,7370306,994,994,994,994,0
20250326,181200,7370306,994,994,994,994,0
20250326,181100,7370306,994,994,994,994,0
20250326,181000,7370306,994,994,994,994,0
20250326,180900,7370306,994,994,994,994,0
20250326,180800,7370306,994,994,994,994,0
20250326,180700,7370306,994,994,994,994,0
20250326,180600,7370306,994,994,994,994,0
20250326,180500,7370306,994,994,994,994,0
20250326,180400,7370306,994,994,994,994,0
20250326,180300,7370306,994,994,994,994,0
20250326,180200,7370306,994,994,994,994,0
20250326,180100,7370306,994,994,994,994,60
20250326,180000,7370306,994,994,994,994,0
20250326,175900,7370306,994,994,994,994,0
20250326,175800,7370306,994,994,994,994,0
20250326,175700,7370306,994,994,994,994,0
20250326,175600,7370306,994,994,994,994,0
20250326,175500,7370306,994,994,994,994,0
20250326,175400,7370306,994,994,994,994,0
20250326,175300,7370306,994,994,994,994,0
20250326,175200,7370306,994,994,994,994,0
20250326,175100,7370306,994,994,994,994,0
20250326,175000,7370306,994,994,994,994,0
20250326,174900,7370306,994,994,994,994,0
20250326,174800,7370306,994,994,994,994,0
20250326,174700,7370306,994,994,994,994,0
20250326,174600,7370306,994,994,994,994,0
20250326,174500,7370306,994,994,994,994,0
20250326,174400,7370306,994,994,994,994,0
20250326,174300,7370306,994,994,994,994,0
20250326,174200,7370306,994,994,994,994,0
20250326,174100,7370306,994,994,994,994,0
20250326,174000,7370306,994,994,994,994,0
20250326,173900,7370306,994,994,994,994,0
20250326,173800,7370306,994,994,994,994,0
20250326,173700,7370306,994,994,994,994,0
20250326,173600,7370306,994,994,994,994,0
20250326,173500,7370306,994,994,994,994,0
20250326,173400,7370306,994,994,994,994,0
20250326,173300,7370306,994,994,994,994,0
20250326,173200,7370306,994,994,994,994,0
20250326,173100,7370306,994,994,994,994,60
20250326,173000,7370306,994,994,994,994,0
20250326,172900,7370306,994,994,994,994,0
20250326,172800,7370306,994,994,994,994,0
20250326,172700,7370306,994,994,994,994,0
20250326,172600,7370306,994,994,994,994,0
20250326,172500,7370306,994,994,994,994,0
20250326,172400,7370306,994,994,994,994,0
20250326,172300,7370306,994,994,994,994,0
20250326,172200,7370306,994,994,994,994,0
20250326,172100,7370306,994,994,994,994,0
20250326,172000,7370306,994,994,994,994,0
20250326,171900,7370306,994,994,994,994,0
20250326,171800,7370306,994,994,994,994,0
20250326,171700,7370306,994,994,994,994,0
20250326,171600,7370306,994,994,994,994,0
20250326,171500,7370306,994,994,994,994,0
20250326,171400,7370306,994,994,994,994,0
20250326,171300,7370306,994,994,994,994,0
20250326,171200,7370306,994,994,994,994,0
20250326,171100,7370306,994,994,994,994,0
20250326,171000,7370306,994,994,994,994,0
20250326,170900,7370306,994,994,994,994,0
20250326,170800,7370306,994,994,994,994,0
20250326,170700,7370306,994,994,994,994,0
20250326,170600,7370306,994,994,994,994,0
20250326,170500,7370306,994,994,994,994,0
20250326,170400,7370306,994,994,994,994,0
20250326,170300,7370306,994,994,994,994,0
20250326,170200,7370306,994,994,994,994,0
20250326,170100,7370306,994,994,994,994,60
20250326,170000,7370306,994,994,994,994,0
20250326,165900,7370306,994,994,994,994,0
20250326,165800,7370306,994,994,994,994,0
20250326,165700,7370306,994,994,994,994,0
20250326,165600,7370306,994,994,994,994,0
20250326,165500,7370306,994,994,994,994,0
20250326,165400,7370306,994,994,994,994,0
20250326,165300,7370306,994,994,994,994,0
20250326,165200,7370306,994,994,994,994,0
20250326,165100,7370306,994,994,994,994,0
20250326,165000,7370306,994,994,994,994,0
20250326,164900,7370306,994,994,994,994,0
20250326,164800,7370306,994,994,994,994,0
20250326,164700,7370306,994,994,994,994,0
20250326,164600,7370306,994,994,994,994,0
20250326,164500,7370306,994,994,994,994,0
20250326,164400,7370306,994,994,994,994,0
20250326,164300,7370306,994,994,994,994,0
20250326,164200,7370306,994,994,994,994,0
20250326,164100,7370306,994,994,994,994,0
20250326,164000,7370306,994,994,994,994,0
20250326,163900,7370306,994,994,994,994,0
20250326,163800,7370306,994,994,994,994,0
20250326,163700,7370306,994,994,994,994,0
20250326,163600,7370306,994,994,994,994,0
20250326,163500,7370306,994,994,994,994,0
20250326,163400,7370306,994,994,994,994,0
20250326,163300,7370306,994,994,994,994,0
20250326,163200,7370306,994,994,994,994,0
20250326,163100,7370306,994,994,994,994,60
20250326,163000,7370306,994,994,994,994,0
20250326,162900,7370306,994,994,994,994,0
20250326,162800,7370306,994,994,994,994,0
20250326,162700,7370306,994,994,994,994,0
20250326,162600,7370306,994,994,994,994,0
20250326,162500,7370306,994,994,994,994,0
20250326,162400,7370306,994,994,994,994,0
20250326,162300,7370306,994,994,994,994,0
20250326,162200,7370306,994,994,994,994,0
20250326,162100,7370306,994,994,994,994,0
20250326,162000,7370306,994,994,994,994,0
20250326,161900,7370306,994,994,994,994,0
20250326,161800,7370306,994,994,994,994,0
20250326,161700,7370306,994,994,994,994,0
20250326,161600,7370306,994,994,994,994,0
20250326,161500,7370306,994,994,994,994,0
20250326,161400,7370306,994,994,994,994,0
20250326,161300,7370306,994,994,994,994,0
20250326,161200,7370306,994,994,994,994,0
20250326,161100,7370306,994,994,994,994,0
20250326,161000,7370306,994,994,994,994,0
20250326,160900,7370306,994,994,994,994,0
20250326,160800,7370306,994,994,994,994,0
20250326,160700,7370306,994,994,994,994,0
20250326,160600,7370306,994,994,994,994,0
20250326,160500,7370306,994,994,994,994,0
20250326,160400,7370306,994,994,994,994,0
20250326,160300,7370306,994,994,994,994,0
20250326,160200,7370306,994,994,994,994,0
20250326,160100,7370306,994,994,994,994,60
20250326,160000,7370306,994,994,994,994,0
20250326,155900,7370306,994,994,994,994,0
20250326,155800,7370306,994,994,994,994,0
20250326,155700,7370306,994,994,994,994,0
20250326,155600,7370306,994,994,994,994,0
20250326,155500,7370306,994,994,994,994,0
20250326,155400,7370306,994,994,994,994,0
20250326,155300,7370306,994,994,994,994,0
20250326,155200,7370306,994,994,994,994,0
20250326,155100,7370306,994,994,994,994,0
20250326,155000,7370306,994,994,994,994,0
20250326,154900,7370306,994,994,994,994,0
20250326,154800,7370306,994,994,994,994,0
20250326,154700,7370306,994,994,994,994,0
20250326,154600,7370306,994,994,994,994,0
20250326,154500,7370306,994,994,994,994,0
20250326,154400,7370306,994,994,994,994,0
20250326,154300,7370306,994,994,994,994,0
20250326,154200,7370306,994,994,994,994,0
20250326,154100,7370306,994,994,994,994,0
20250326,154000,7370306,994,994,994,994,0
20250326,153900,7370306,994,994,994,994,0
20250326,153800,7370306,994,994,994,994,0
20250326,153700,7370306,994,994,994,994,0
20250326,153600,7370306,994,994,994,994,0
20250326,153500,7370306,994,994,994,994,0
20250326,153400,7370306,994,994,994,994,0
20250326,153300,7370306,994,994,994,994,0
20250326,153200,7370306,994,994,994,994,0
20250326,153100,7370306,994,994,994,994,60
20250326,153000,7370306,994,994,994,994,60
20250326,152900,7310666,994,994,994,994,0
20250326,152800,7310666,994,994,994,994,0
20250326,152700,7310666,994,994,994,994,0
20250326,152600,7310666,994,994,994,994,0
20250326,152500,7310666,994,994,994,994,0
20250326,152400,7310666,994,994,994,994,0
20250326,152300,7310666,994,994,994,994,0
20250326,152200,7310666,994,994,994,994,0
20250326,152100,7310666,994,994,994,994,0
20250326,152000,7310666,994,994,994,994,0
20250326,151900,7310666,994,994,994,994,0
20250326,151800,7310666,994,994,994,994,0
20250326,151700,7310666,994,994,994,994,0
20250326,151600,7310666,994,994,994,994,0
20250326,151500,7310666,994,994,994,994,0
20250326,151400,7310666,994,994,994,994,0
20250326,151300,7310666,994,994,994,994,0
20250326,151200,7310666,994,994,994,994,0
20250326,151100,7310666,994,994,994,994,0
20250326,151000,7310666,994,994,994,994,0
20250326,150900,7310666,994,994,994,994,0
20250326,150800,7310666,994,994,994,994,0
20250326,150700,7310666,994,994,994,994,0
20250326,150600,7310666,994,994,994,994,0
20250326,150500,7310666,994,994,994,994,0
20250326,150400,7310666,994,994,994,994,0
20250326,150300,7310666,994,994,994,994,0
20250326,150200,7310666,994,994,994,994,0
20250326,150100,7310666,994,994,994,994,0
20250326,150000,7310666,994,994,994,994,0
20250326,145900,7310666,994,994,994,994,0
20250326,145800,7310666,994,994,994,994,0
20250326,145700,7310666,994,994,994,994,0
20250326,145600,7310666,994,994,994,994,0
20250326,145500,7310666,994,994,994,994,0
20250326,145400,7310666,994,994,994,994,0
20250326,145300,7310666,994,994,994,994,0
20250326,145200,7310666,994,994,994,994,0
20250326,145100,7310666,994,994,994,994,0
20250326,145000,7310666,994,994,994,994,0
20250326,144900,7310666,994,994,994,994,0
20250326,144800,7310666,994,994,994,994,0
20250326,144700,7310666,994,994,994,994,0
20250326,144600,7310666,994,994,994,994,0
20250326,144500,7310666,994,994,994,994,0
20250326,144400,7310666,994,994,994,994,0
20250326,144300,7310666,994,994,994,994,0
20250326,144200,7310666,994,994,994,994,0
20250326,144100,7310666,994,994,994,994,0
20250326,144000,7310666,994,994,994,994,0
20250326,143900,7310666,994,994,994,994,0
20250326,143800,7310666,994,994,994,994,0
20250326,143700,7310666,994,994,994,994,0
20250326,143600,7310666,994,994,994,994,0
20250326,143500,7310666,994,994,994,994,0
20250326,143400,7310666,994,994,994,994,0
20250326,143300,7310666,994,994,994,994,1
20250326,143200,7309672,994,994,994,994,0
20250326,143100,7309672,994,994,994,994,0
20250326,143000,7309672,994,994,994,994,0
20250326,142900,7309672,994,994,994,994,0
20250326,142800,7309672,994,994,994,994,0
20250326,142700,7309672,994,994,994,994,0
20250326,142600,7309672,994,994,994,994,0
20250326,142500,7309672,994,994,994,994,0
20250326,142400,7309672,994,994,994,994,0
20250326,142300,7309672,994,994,994,994,0
20250326,142200,7309672,994,994,994,994,0
20250326,142100,7309672,994,994,994,994,0
20250326,142000,7309672,994,994,994,994,0
20250326,141900,7309672,994,994,994,994,0
20250326,141800,7309672,994,994,994,994,0
20250326,141700,7309672,994,994,994,994,0
20250326,141600,7309672,994,994,994,994,0
20250326,141500,7309672,994,994,994,994,0
20250326,141400,7309672,994,994,994,994,0
20250326,141300,7309672,994,994,994,994,0
20250326,141200,7309672,994,994,994,994,1
20250326,141100,7308678,991,991,991,991,0
20250326,141000,7308678,991,991,991,991,0
20250326,140900,7308678,991,991,991,991,0
20250326,140800,7308678,991,991,991,991,0
20250326,140700,7308678,991,991,991,991,0
20250326,140600,7308678,991,991,991,991,0
20250326,140500,7308678,991,991,991,991,0
20250326,140400,7308678,991,991,991,991,0
20250326,140300,7308678,991,991,991,991,0
20250326,140200,7308678,991,991,991,991,0
20250326,140100,7308678,991,991,991,991,0
20250326,140000,7308678,991,991,991,991,0
20250326,135900,7308678,991,991,991,991,0
20250326,135800,7308678,991,991,991,991,0
20250326,135700,7308678,991,991,991,991,0
20250326,135600,7308678,991,991,991,991,0
20250326,135500,7308678,991,991,991,991,0
20250326,135400,7308678,991,991,991,991,0
20250326,135300,7308678,991,991,991,991,0
20250326,135200,7308678,991,991,991,991,0
20250326,135100,7308678,991,991,991,991,0
20250326,135000,7308678,991,991,991,991,0
20250326,134900,7308678,991,991,991,991,0
20250326,134800,7308678,991,991,991,991,0
20250326,134700,7308678,991,991,991,991,0
20250326,134600,7308678,991,991,991,991,0
20250326,134500,7308678,991,991,991,991,0
20250326,134400,7308678,991,991,991,991,0
20250326,134300,7308678,991,991,991,991,0
20250326,134200,7308678,991,991,991,991,0
20250326,134100,7308678,991,991,991,991,0
20250326,134000,7308678,991,991,991,991,30
20250326,133900,7278948,994,994,994,994,0
20250326,133800,7278948,994,994,994,994,0
20250326,133700,7278948,994,994,994,994,0
20250326,133600,7278948,994,994,994,994,0
20250326,133500,7278948,994,994,994,994,0
20250326,133400,7278948,994,994,994,994,0
20250326,133300,7278948,994,994,994,994,0
20250326,133200,7278948,994,994,994,994,0
20250326,133100,7278948,994,994,994,994,0
20250326,133000,7278948,994,994,994,994,0
20250326,132900,7278948,994,994,994,994,0
20250326,132800,7278948,994,994,994,994,0
20250326,132700,7278948,994,994,994,994,0
20250326,132600,7278948,994,994,994,994,0
20250326,132500,7278948,994,994,994,994,0
20250326,132400,7278948,994,994,994,994,0
20250326,132300,7278948,994,994,994,994,0
20250326,132200,7278948,994,994,994,994,0
20250326,132100,7278948,994,994,994,994,0
20250326,132000,7278948,994,994,994,994,0
20250326,131900,7278948,994,994,994,994,0
20250326,131800,7278948,994,994,994,994,0
20250326,131700,7278948,994,994,994,994,0
20250326,131600,7278948,994,994,994,994,0
20250326,131500,7278948,994,994,994,994,0
20250326,131400,7278948,994,994,994,994,0
20250326,131300,7278948,994,994,994,994,0
20250326,131200,7278948,994,994,994,994,0
20250326,131100,7278948,994,994,994,994,0
20250326,131000,7278948,994,994,994,994,0
20250326,130900,7278948,994,994,994,994,0
20250326,130800,7278948,994,994,994,994,0
20250326,130700,7278948,994,994,994,994,0
20250326,130600,7278948,994,994,994,994,0
20250326,130500,7278948,994,994,994,994,0
20250326,130400,7278948,994,994,994,994,0
20250326,130300,7278948,994,994,994,994,0
20250326,130200,7278948,994,994,994,994,0
20250326,130100,7278948,994,994,994,994,0
20250326,130000,7278948,994,994,994,994,0
20250326,125900,7278948,994,994,994,994,0
20250326,125800,7278948,994,994,994,994,0
20250326,125700,7278948,994,994,994,994,0
20250326,125600,7278948,994,994,994,994,0
20250326,125500,7278948,994,994,994,994,0
20250326,125400,7278948,994,994,994,994,0
20250326,125300,7278948,994,994,994,994,0
20250326,125200,7278948,994,994,994,994,0
20250326,125100,7278948,994,994,994,994,0
20250326,125000,7278948,994,994,994,994,0
20250326,124900,7278948,994,994,994,994,0
20250326,124800,7278948,994,994,994,994,0
20250326,124700,7278948,994,994,994,994,0
20250326,124600,7278948,994,994,994,994,0
20250326,124500,7278948,994,994,994,994,0
20250326,124400,7278948,994,994,994,994,0
20250326,124300,7278948,994,994,994,994,0
20250326,124200,7278948,994,994,994,994,0
20250326,124100,7278948,994,994,994,994,0
20250326,124000,7278948,994,994,994,994,0
20250326,123900,7278948,994,994,994,994,0
20250326,123800,7278948,994,994,994,994,0
20250326,123700,7278948,994,994,994,994,0
20250326,123600,7278948,994,994,994,994,0
20250326,123500,7278948,994,994,994,994,0
20250326,123400,7278948,994,994,994,994,0
20250326,123300,7278948,994,994,994,994,0
20250326,123200,7278948,994,994,994,994,0
20250326,123100,7278948,994,994,994,994,0
20250326,123000,7278948,994,994,994,994,1
20250326,122900,7277954,994,994,994,994,0
20250326,122800,7277954,994,994,994,994,0
20250326,122700,7277954,994,994,994,994,0
20250326,122600,7277954,994,994,994,994,0
20250326,122500,7277954,994,994,994,994,0
20250326,122400,7277954,994,994,994,994,0
20250326,122300,7277954,994,994,994,994,0
20250326,122200,7277954,994,994,994,994,0
20250326,122100,7277954,994,994,994,994,2
20250326,122000,7275966,994,994,994,994,0
20250326,121900,7275966,994,994,994,994,0
20250326,121800,7275966,994,994,994,994,0
20250326,121700,7275966,994,994,994,994,0
20250326,121600,7275966,994,994,994,994,0
20250326,121500,7275966,994,994,994,994,0
20250326,121400,7275966,994,994,994,994,0
20250326,121300,7275966,994,994,994,994,0
20250326,121200,7275966,994,994,994,994,0
20250326,121100,7275966,994,994,994,994,0
20250326,121000,7275966,994,994,994,994,0
20250326,120900,7275966,994,994,994,994,0
20250326,120800,7275966,994,994,994,994,30
20250326,120700,7246146,994,994,994,994,0
20250326,120600,7246146,994,994,994,994,0
20250326,120500,7246146,994,994,994,994,0
20250326,120400,7246146,994,994,994,994,0
20250326,120300,7246146,994,994,994,994,0
20250326,120200,7246146,994,994,994,994,0
20250326,120100,7246146,994,994,994,994,0
20250326,120000,7246146,994,994,994,994,0
20250326,115900,7246146,994,994,994,994,0
20250326,115800,7246146,994,994,994,994,0
20250326,115700,7246146,994,994,994,994,0
20250326,115600,7246146,994,994,994,994,0
20250326,115500,7246146,994,994,994,994,0
20250326,115400,7246146,994,994,994,994,0
20250326,115300,7246146,994,994,994,994,0
20250326,115200,7246146,994,994,994,994,0
20250326,115100,7246146,994,994,994,994,0
20250326,115000,7246146,994,994,994,994,0
20250326,114900,7246146,994,994,994,994,0
20250326,114800,7246146,994,994,994,994,0
20250326,114700,7246146,994,994,994,994,0
20250326,114600,7246146,994,994,994,994,0
20250326,114500,7246146,994,994,994,994,0
20250326,114400,7246146,994,994,994,994,0
20250326,114300,7246146,994,994,994,994,0
20250326,114200,7246146,994,994,994,994,0
20250326,114100,7246146,994,994,994,994,0
20250326,114000,7246146,994,994,994,994,0
20250326,113900,7246146,994,994,994,994,0
20250326,113800,7246146,994,994,994,994,0
20250326,113700,7246146,994,994,994,994,0
20250326,113600,7246146,994,994,994,994,0
20250326,113500,7246146,994,994,994,994,0
20250326,113400,7246146,994,994,994,994,0
20250326,113300,7246146,994,994,994,994,0
20250326,113200,7246146,994,994,994,994,0
20250326,113100,7246146,994,994,994,994,0
20250326,113000,7246146,994,994,994,994,0
20250326,112900,7246146,994,994,994,994,10
20250326,112800,7236206,994,994,994,994,0
20250326,112700,7236206,994,994,994,994,5
20250326,112600,7231236,994,994,994,994,0
20250326,112500,7231236,994,994,994,994,0
20250326,112400,7231236,994,994,994,994,0
20250326,112300,7231236,994,994,994,994,0
20250326,112200,7231236,994,994,994,994,0
20250326,112100,7231236,994,994,994,994,0
20250326,112000,7231236,994,994,994,994,0
20250326,111900,7231236,994,994,994,994,0
20250326,111800,7231236,994,994,994,994,0
20250326,111700,7231236,994,994,994,994,0
20250326,111600,7231236,994,994,994,994,0
20250326,111500,7231236,994,994,994,994,0
20250326,111400,7231236,994,994,994,994,0
20250326,111300,7231236,994,994,994,994,0
20250326,111200,7231236,994,994,994,994,0
20250326,111100,7231236,994,994,994,994,0
20250326,111000,7231236,994,994,994,994,13
20250326,110900,7218314,994,994,994,994,0
20250326,110800,7218314,994,994,994,994,0
20250326,110700,7218314,994,994,994,994,4654
20250326,110600,2592238,994,994,994,994,0
20250326,110500,2592238,994,994,994,994,0
20250326,110400,2592238,994,994,994,994,0
20250326,110300,2592238,994,994,994,994,0
20250326,110200,2592238,994,994,994,994,0
20250326,110100,2592238,994,994,994,994,0
20250326,110000,2592238,994,994,994,994,0
20250326,105900,2592238,994,994,994,994,0
20250326,105800,2592238,994,994,994,994,0
20250326,105700,2592238,994,994,994,994,0
20250326,105600,2592238,994,994,994,994,0
20250326,105500,2592238,994,994,994,994,0
20250326,105400,2592238,994,994,994,994,0
20250326,105300,2592238,994,994,994,994,0
20250326,105200,2592238,994,994,994,994,0
20250326,105100,2592238,994,994,994,994,0
20250326,105000,2592238,994,994,994,994,0
20250326,104900,2592238,994,994,994,994,10
20250326,104800,2582298,990,990,990,990,0
20250326,104700,2582298,990,990,990,990,0
20250326,104600,2582298,990,990,990,990,0
20250326,104500,2582298,990,990,990,990,0
20250326,104400,2582298,990,990,990,990,0
20250326,104300,2582298,990,990,990,990,0
20250326,104200,2582298,990,990,990,990,0
20250326,104100,2582298,990,990,990,990,0
20250326,104000,2582298,990,990,990,990,0
20250326,103900,2582298,990,990,990,990,0
20250326,103800,2582298,990,990,990,990,0
20250326,103700,2582298,990,990,990,990,0
20250326,103600,2582298,990,990,990,990,0
20250326,103500,2582298,990,990,990,990,0
20250326,103400,2582298,990,990,990,990,0
20250326,103300,2582298,990,990,990,990,0
20250326,103200,2582298,990,990,990,990,0
20250326,103100,2582298,990,990,990,990,0
20250326,103000,2582298,990,990,990,990,0
20250326,102900,2582298,990,990,990,990,0
20250326,102800,2582298,990,990,990,990,0
20250326,102700,2582298,990,990,990,990,0
20250326,102600,2582298,990,990,990,990,0
20250326,102500,2582298,990,990,990,990,0
20250326,102400,2582298,990,990,990,990,0
20250326,102300,2582298,990,990,990,990,0
20250326,102200,2582298,990,990,990,990,0
20250326,102100,2582298,990,990,990,990,0
20250326,102000,2582298,990,990,990,990,0
20250326,101900,2582298,990,990,990,990,0
20250326,101800,2582298,990,990,990,990,0
20250326,101700,2582298,990,990,990,990,0
20250326,101600,2582298,990,990,990,990,0
20250326,101500,2582298,990,992,992,990,500
20250326,101400,2087292,992,992,992,992,0
20250326,101300,2087292,992,992,992,992,550
20250326,101200,1541692,994,994,994,994,0
20250326,101100,1541692,994,994,994,994,0
20250326,101000,1541692,994,994,994,994,0
20250326,100900,1541692,994,994,994,994,0
20250326,100800,1541692,994,994,994,994,0
20250326,100700,1541692,994,994,994,994,0
20250326,100600,1541692,994,994,994,994,0
20250326,100500,1541692,994,994,994,994,0
20250326,100400,1541692,994,994,994,994,0
20250326,100300,1541692,994,994,994,994,0
20250326,100200,1541692,994,994,994,994,24
20250326,100100,1517836,994,994,994,994,0
20250326,100000,1517836,994,994,994,994,0
20250326,095900,1517836,994,994,994,994,0
20250326,095800,1517836,994,994,994,994,0
20250326,095700,1517836,994,994,994,994,1105
20250326,095600,419466,994,994,994,994,0
20250326,095500,419466,994,994,994,994,0
20250326,095400,419466,994,994,994,994,0
20250326,095300,419466,994,994,994,994,0
20250326,095200,419466,994,994,994,994,0
20250326,095100,419466,994,994,994,994,0
20250326,095000,419466,994,994,994,994,0
20250326,094900,419466,994,994,994,994,0
20250326,094800,419466,994,994,994,994,0
20250326,094700,419466,994,994,994,994,0
20250326,094600,419466,994,994,994,994,0
20250326,094500,419466,994,994,994,994,5
20250326,094400,414496,994,994,994,994,101
20250326,094300,314102,992,992,992,992,0
20250326,094200,314102,992,992,992,992,0
20250326,094100,314102,992,992,992,992,0
20250326,094000,314102,992,992,992,992,0
20250326,093900,314102,992,992,992,992,0
20250326,093800,314102,992,992,992,992,0
20250326,093700,314102,992,992,992,992,0
20250326,093600,314102,992,992,992,992,0
20250326,093500,314102,992,992,992,992,0
20250326,093400,314102,992,992,992,992,0
20250326,093300,314102,992,992,992,992,0
20250326,093200,314102,992,992,992,992,0
20250326,093100,314102,992,992,992,992,0
20250326,093000,314102,992,992,992,992,0
20250326,092900,314102,992,992,992,992,0
20250326,092800,314102,992,992,992,992,0
20250326,092700,314102,992,992,992,992,0
20250326,092600,314102,992,992,992,992,0
20250326,092500,314102,992,992,992,992,0
20250326,092400,314102,992,992,992,992,0
20250326,092300,314102,992,992,992,992,0
20250326,092200,314102,992,992,992,992,0
20250326,092100,314102,992,992,992,992,0
20250326,092000,314102,992,992,992,992,0
20250326,091900,314102,992,992,992,992,0
20250326,091800,314102,992,992,992,992,0
20250326,091700,314102,992,992,992,992,0
20250326,091600,314102,992,992,992,992,0
20250326,091500,314102,992,992,992,992,0
20250326,091400,314102,992,992,992,992,0
20250326,091300,314102,992,992,992,992,0
20250326,091200,314102,992,992,992,992,0
20250326,091100,314102,992,992,992,992,0
20250326,091000,314102,992,992,992,992,0
20250326,090900,314102,992,992,992,992,0
20250326,090800,314102,992,992,992,992,136
20250326,090700,179190,990,990,990,990,0
20250326,090600,179190,990,990,990,990,0
20250326,090500,179190,990,990,990,990,79
20250326,090400,100980,990,990,990,990,0
20250326,090300,100980,990,990,990,990,102
20250326,090200,0,995,995,995,995,0
20250326,090100,0,995,995,995,995,0
20250326,090000,0,995,995,995,995,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 193100 7370306 994 994 994 994 60
3 20250326 193000 7370306 994 994 994 994 0
4 20250326 192900 7370306 994 994 994 994 0
5 20250326 192800 7370306 994 994 994 994 0
6 20250326 192700 7370306 994 994 994 994 0
7 20250326 192600 7370306 994 994 994 994 0
8 20250326 192500 7370306 994 994 994 994 0
9 20250326 192400 7370306 994 994 994 994 0
10 20250326 192300 7370306 994 994 994 994 0
11 20250326 192200 7370306 994 994 994 994 0
12 20250326 192100 7370306 994 994 994 994 0
13 20250326 192000 7370306 994 994 994 994 0
14 20250326 191900 7370306 994 994 994 994 0
15 20250326 191800 7370306 994 994 994 994 0
16 20250326 191700 7370306 994 994 994 994 0
17 20250326 191600 7370306 994 994 994 994 0
18 20250326 191500 7370306 994 994 994 994 0
19 20250326 191400 7370306 994 994 994 994 0
20 20250326 191300 7370306 994 994 994 994 0
21 20250326 191200 7370306 994 994 994 994 0
22 20250326 191100 7370306 994 994 994 994 0
23 20250326 191000 7370306 994 994 994 994 0
24 20250326 190900 7370306 994 994 994 994 0
25 20250326 190800 7370306 994 994 994 994 0
26 20250326 190700 7370306 994 994 994 994 0
27 20250326 190600 7370306 994 994 994 994 0
28 20250326 190500 7370306 994 994 994 994 0
29 20250326 190400 7370306 994 994 994 994 0
30 20250326 190300 7370306 994 994 994 994 0
31 20250326 190200 7370306 994 994 994 994 0
32 20250326 190100 7370306 994 994 994 994 60
33 20250326 190000 7370306 994 994 994 994 0
34 20250326 185900 7370306 994 994 994 994 0
35 20250326 185800 7370306 994 994 994 994 0
36 20250326 185700 7370306 994 994 994 994 0
37 20250326 185600 7370306 994 994 994 994 0
38 20250326 185500 7370306 994 994 994 994 0
39 20250326 185400 7370306 994 994 994 994 0
40 20250326 185300 7370306 994 994 994 994 0
41 20250326 185200 7370306 994 994 994 994 0
42 20250326 185100 7370306 994 994 994 994 0
43 20250326 185000 7370306 994 994 994 994 0
44 20250326 184900 7370306 994 994 994 994 0
45 20250326 184800 7370306 994 994 994 994 0
46 20250326 184700 7370306 994 994 994 994 0
47 20250326 184600 7370306 994 994 994 994 0
48 20250326 184500 7370306 994 994 994 994 0
49 20250326 184400 7370306 994 994 994 994 0
50 20250326 184300 7370306 994 994 994 994 0
51 20250326 184200 7370306 994 994 994 994 0
52 20250326 184100 7370306 994 994 994 994 0
53 20250326 184000 7370306 994 994 994 994 0
54 20250326 183900 7370306 994 994 994 994 0
55 20250326 183800 7370306 994 994 994 994 0
56 20250326 183700 7370306 994 994 994 994 0
57 20250326 183600 7370306 994 994 994 994 0
58 20250326 183500 7370306 994 994 994 994 0
59 20250326 183400 7370306 994 994 994 994 0
60 20250326 183300 7370306 994 994 994 994 0
61 20250326 183200 7370306 994 994 994 994 0
62 20250326 183100 7370306 994 994 994 994 60
63 20250326 183000 7370306 994 994 994 994 0
64 20250326 182900 7370306 994 994 994 994 0
65 20250326 182800 7370306 994 994 994 994 0
66 20250326 182700 7370306 994 994 994 994 0
67 20250326 182600 7370306 994 994 994 994 0
68 20250326 182500 7370306 994 994 994 994 0
69 20250326 182400 7370306 994 994 994 994 0
70 20250326 182300 7370306 994 994 994 994 0
71 20250326 182200 7370306 994 994 994 994 0
72 20250326 182100 7370306 994 994 994 994 0
73 20250326 182000 7370306 994 994 994 994 0
74 20250326 181900 7370306 994 994 994 994 0
75 20250326 181800 7370306 994 994 994 994 0
76 20250326 181700 7370306 994 994 994 994 0
77 20250326 181600 7370306 994 994 994 994 0
78 20250326 181500 7370306 994 994 994 994 0
79 20250326 181400 7370306 994 994 994 994 0
80 20250326 181300 7370306 994 994 994 994 0
81 20250326 181200 7370306 994 994 994 994 0
82 20250326 181100 7370306 994 994 994 994 0
83 20250326 181000 7370306 994 994 994 994 0
84 20250326 180900 7370306 994 994 994 994 0
85 20250326 180800 7370306 994 994 994 994 0
86 20250326 180700 7370306 994 994 994 994 0
87 20250326 180600 7370306 994 994 994 994 0
88 20250326 180500 7370306 994 994 994 994 0
89 20250326 180400 7370306 994 994 994 994 0
90 20250326 180300 7370306 994 994 994 994 0
91 20250326 180200 7370306 994 994 994 994 0
92 20250326 180100 7370306 994 994 994 994 60
93 20250326 180000 7370306 994 994 994 994 0
94 20250326 175900 7370306 994 994 994 994 0
95 20250326 175800 7370306 994 994 994 994 0
96 20250326 175700 7370306 994 994 994 994 0
97 20250326 175600 7370306 994 994 994 994 0
98 20250326 175500 7370306 994 994 994 994 0
99 20250326 175400 7370306 994 994 994 994 0
100 20250326 175300 7370306 994 994 994 994 0
101 20250326 175200 7370306 994 994 994 994 0
102 20250326 175100 7370306 994 994 994 994 0
103 20250326 175000 7370306 994 994 994 994 0
104 20250326 174900 7370306 994 994 994 994 0
105 20250326 174800 7370306 994 994 994 994 0
106 20250326 174700 7370306 994 994 994 994 0
107 20250326 174600 7370306 994 994 994 994 0
108 20250326 174500 7370306 994 994 994 994 0
109 20250326 174400 7370306 994 994 994 994 0
110 20250326 174300 7370306 994 994 994 994 0
111 20250326 174200 7370306 994 994 994 994 0
112 20250326 174100 7370306 994 994 994 994 0
113 20250326 174000 7370306 994 994 994 994 0
114 20250326 173900 7370306 994 994 994 994 0
115 20250326 173800 7370306 994 994 994 994 0
116 20250326 173700 7370306 994 994 994 994 0
117 20250326 173600 7370306 994 994 994 994 0
118 20250326 173500 7370306 994 994 994 994 0
119 20250326 173400 7370306 994 994 994 994 0
120 20250326 173300 7370306 994 994 994 994 0
121 20250326 173200 7370306 994 994 994 994 0
122 20250326 173100 7370306 994 994 994 994 60
123 20250326 173000 7370306 994 994 994 994 0
124 20250326 172900 7370306 994 994 994 994 0
125 20250326 172800 7370306 994 994 994 994 0
126 20250326 172700 7370306 994 994 994 994 0
127 20250326 172600 7370306 994 994 994 994 0
128 20250326 172500 7370306 994 994 994 994 0
129 20250326 172400 7370306 994 994 994 994 0
130 20250326 172300 7370306 994 994 994 994 0
131 20250326 172200 7370306 994 994 994 994 0
132 20250326 172100 7370306 994 994 994 994 0
133 20250326 172000 7370306 994 994 994 994 0
134 20250326 171900 7370306 994 994 994 994 0
135 20250326 171800 7370306 994 994 994 994 0
136 20250326 171700 7370306 994 994 994 994 0
137 20250326 171600 7370306 994 994 994 994 0
138 20250326 171500 7370306 994 994 994 994 0
139 20250326 171400 7370306 994 994 994 994 0
140 20250326 171300 7370306 994 994 994 994 0
141 20250326 171200 7370306 994 994 994 994 0
142 20250326 171100 7370306 994 994 994 994 0
143 20250326 171000 7370306 994 994 994 994 0
144 20250326 170900 7370306 994 994 994 994 0
145 20250326 170800 7370306 994 994 994 994 0
146 20250326 170700 7370306 994 994 994 994 0
147 20250326 170600 7370306 994 994 994 994 0
148 20250326 170500 7370306 994 994 994 994 0
149 20250326 170400 7370306 994 994 994 994 0
150 20250326 170300 7370306 994 994 994 994 0
151 20250326 170200 7370306 994 994 994 994 0
152 20250326 170100 7370306 994 994 994 994 60
153 20250326 170000 7370306 994 994 994 994 0
154 20250326 165900 7370306 994 994 994 994 0
155 20250326 165800 7370306 994 994 994 994 0
156 20250326 165700 7370306 994 994 994 994 0
157 20250326 165600 7370306 994 994 994 994 0
158 20250326 165500 7370306 994 994 994 994 0
159 20250326 165400 7370306 994 994 994 994 0
160 20250326 165300 7370306 994 994 994 994 0
161 20250326 165200 7370306 994 994 994 994 0
162 20250326 165100 7370306 994 994 994 994 0
163 20250326 165000 7370306 994 994 994 994 0
164 20250326 164900 7370306 994 994 994 994 0
165 20250326 164800 7370306 994 994 994 994 0
166 20250326 164700 7370306 994 994 994 994 0
167 20250326 164600 7370306 994 994 994 994 0
168 20250326 164500 7370306 994 994 994 994 0
169 20250326 164400 7370306 994 994 994 994 0
170 20250326 164300 7370306 994 994 994 994 0
171 20250326 164200 7370306 994 994 994 994 0
172 20250326 164100 7370306 994 994 994 994 0
173 20250326 164000 7370306 994 994 994 994 0
174 20250326 163900 7370306 994 994 994 994 0
175 20250326 163800 7370306 994 994 994 994 0
176 20250326 163700 7370306 994 994 994 994 0
177 20250326 163600 7370306 994 994 994 994 0
178 20250326 163500 7370306 994 994 994 994 0
179 20250326 163400 7370306 994 994 994 994 0
180 20250326 163300 7370306 994 994 994 994 0
181 20250326 163200 7370306 994 994 994 994 0
182 20250326 163100 7370306 994 994 994 994 60
183 20250326 163000 7370306 994 994 994 994 0
184 20250326 162900 7370306 994 994 994 994 0
185 20250326 162800 7370306 994 994 994 994 0
186 20250326 162700 7370306 994 994 994 994 0
187 20250326 162600 7370306 994 994 994 994 0
188 20250326 162500 7370306 994 994 994 994 0
189 20250326 162400 7370306 994 994 994 994 0
190 20250326 162300 7370306 994 994 994 994 0
191 20250326 162200 7370306 994 994 994 994 0
192 20250326 162100 7370306 994 994 994 994 0
193 20250326 162000 7370306 994 994 994 994 0
194 20250326 161900 7370306 994 994 994 994 0
195 20250326 161800 7370306 994 994 994 994 0
196 20250326 161700 7370306 994 994 994 994 0
197 20250326 161600 7370306 994 994 994 994 0
198 20250326 161500 7370306 994 994 994 994 0
199 20250326 161400 7370306 994 994 994 994 0
200 20250326 161300 7370306 994 994 994 994 0
201 20250326 161200 7370306 994 994 994 994 0
202 20250326 161100 7370306 994 994 994 994 0
203 20250326 161000 7370306 994 994 994 994 0
204 20250326 160900 7370306 994 994 994 994 0
205 20250326 160800 7370306 994 994 994 994 0
206 20250326 160700 7370306 994 994 994 994 0
207 20250326 160600 7370306 994 994 994 994 0
208 20250326 160500 7370306 994 994 994 994 0
209 20250326 160400 7370306 994 994 994 994 0
210 20250326 160300 7370306 994 994 994 994 0
211 20250326 160200 7370306 994 994 994 994 0
212 20250326 160100 7370306 994 994 994 994 60
213 20250326 160000 7370306 994 994 994 994 0
214 20250326 155900 7370306 994 994 994 994 0
215 20250326 155800 7370306 994 994 994 994 0
216 20250326 155700 7370306 994 994 994 994 0
217 20250326 155600 7370306 994 994 994 994 0
218 20250326 155500 7370306 994 994 994 994 0
219 20250326 155400 7370306 994 994 994 994 0
220 20250326 155300 7370306 994 994 994 994 0
221 20250326 155200 7370306 994 994 994 994 0
222 20250326 155100 7370306 994 994 994 994 0
223 20250326 155000 7370306 994 994 994 994 0
224 20250326 154900 7370306 994 994 994 994 0
225 20250326 154800 7370306 994 994 994 994 0
226 20250326 154700 7370306 994 994 994 994 0
227 20250326 154600 7370306 994 994 994 994 0
228 20250326 154500 7370306 994 994 994 994 0
229 20250326 154400 7370306 994 994 994 994 0
230 20250326 154300 7370306 994 994 994 994 0
231 20250326 154200 7370306 994 994 994 994 0
232 20250326 154100 7370306 994 994 994 994 0
233 20250326 154000 7370306 994 994 994 994 0
234 20250326 153900 7370306 994 994 994 994 0
235 20250326 153800 7370306 994 994 994 994 0
236 20250326 153700 7370306 994 994 994 994 0
237 20250326 153600 7370306 994 994 994 994 0
238 20250326 153500 7370306 994 994 994 994 0
239 20250326 153400 7370306 994 994 994 994 0
240 20250326 153300 7370306 994 994 994 994 0
241 20250326 153200 7370306 994 994 994 994 0
242 20250326 153100 7370306 994 994 994 994 60
243 20250326 153000 7370306 994 994 994 994 60
244 20250326 152900 7310666 994 994 994 994 0
245 20250326 152800 7310666 994 994 994 994 0
246 20250326 152700 7310666 994 994 994 994 0
247 20250326 152600 7310666 994 994 994 994 0
248 20250326 152500 7310666 994 994 994 994 0
249 20250326 152400 7310666 994 994 994 994 0
250 20250326 152300 7310666 994 994 994 994 0
251 20250326 152200 7310666 994 994 994 994 0
252 20250326 152100 7310666 994 994 994 994 0
253 20250326 152000 7310666 994 994 994 994 0
254 20250326 151900 7310666 994 994 994 994 0
255 20250326 151800 7310666 994 994 994 994 0
256 20250326 151700 7310666 994 994 994 994 0
257 20250326 151600 7310666 994 994 994 994 0
258 20250326 151500 7310666 994 994 994 994 0
259 20250326 151400 7310666 994 994 994 994 0
260 20250326 151300 7310666 994 994 994 994 0
261 20250326 151200 7310666 994 994 994 994 0
262 20250326 151100 7310666 994 994 994 994 0
263 20250326 151000 7310666 994 994 994 994 0
264 20250326 150900 7310666 994 994 994 994 0
265 20250326 150800 7310666 994 994 994 994 0
266 20250326 150700 7310666 994 994 994 994 0
267 20250326 150600 7310666 994 994 994 994 0
268 20250326 150500 7310666 994 994 994 994 0
269 20250326 150400 7310666 994 994 994 994 0
270 20250326 150300 7310666 994 994 994 994 0
271 20250326 150200 7310666 994 994 994 994 0
272 20250326 150100 7310666 994 994 994 994 0
273 20250326 150000 7310666 994 994 994 994 0
274 20250326 145900 7310666 994 994 994 994 0
275 20250326 145800 7310666 994 994 994 994 0
276 20250326 145700 7310666 994 994 994 994 0
277 20250326 145600 7310666 994 994 994 994 0
278 20250326 145500 7310666 994 994 994 994 0
279 20250326 145400 7310666 994 994 994 994 0
280 20250326 145300 7310666 994 994 994 994 0
281 20250326 145200 7310666 994 994 994 994 0
282 20250326 145100 7310666 994 994 994 994 0
283 20250326 145000 7310666 994 994 994 994 0
284 20250326 144900 7310666 994 994 994 994 0
285 20250326 144800 7310666 994 994 994 994 0
286 20250326 144700 7310666 994 994 994 994 0
287 20250326 144600 7310666 994 994 994 994 0
288 20250326 144500 7310666 994 994 994 994 0
289 20250326 144400 7310666 994 994 994 994 0
290 20250326 144300 7310666 994 994 994 994 0
291 20250326 144200 7310666 994 994 994 994 0
292 20250326 144100 7310666 994 994 994 994 0
293 20250326 144000 7310666 994 994 994 994 0
294 20250326 143900 7310666 994 994 994 994 0
295 20250326 143800 7310666 994 994 994 994 0
296 20250326 143700 7310666 994 994 994 994 0
297 20250326 143600 7310666 994 994 994 994 0
298 20250326 143500 7310666 994 994 994 994 0
299 20250326 143400 7310666 994 994 994 994 0
300 20250326 143300 7310666 994 994 994 994 1
301 20250326 143200 7309672 994 994 994 994 0
302 20250326 143100 7309672 994 994 994 994 0
303 20250326 143000 7309672 994 994 994 994 0
304 20250326 142900 7309672 994 994 994 994 0
305 20250326 142800 7309672 994 994 994 994 0
306 20250326 142700 7309672 994 994 994 994 0
307 20250326 142600 7309672 994 994 994 994 0
308 20250326 142500 7309672 994 994 994 994 0
309 20250326 142400 7309672 994 994 994 994 0
310 20250326 142300 7309672 994 994 994 994 0
311 20250326 142200 7309672 994 994 994 994 0
312 20250326 142100 7309672 994 994 994 994 0
313 20250326 142000 7309672 994 994 994 994 0
314 20250326 141900 7309672 994 994 994 994 0
315 20250326 141800 7309672 994 994 994 994 0
316 20250326 141700 7309672 994 994 994 994 0
317 20250326 141600 7309672 994 994 994 994 0
318 20250326 141500 7309672 994 994 994 994 0
319 20250326 141400 7309672 994 994 994 994 0
320 20250326 141300 7309672 994 994 994 994 0
321 20250326 141200 7309672 994 994 994 994 1
322 20250326 141100 7308678 991 991 991 991 0
323 20250326 141000 7308678 991 991 991 991 0
324 20250326 140900 7308678 991 991 991 991 0
325 20250326 140800 7308678 991 991 991 991 0
326 20250326 140700 7308678 991 991 991 991 0
327 20250326 140600 7308678 991 991 991 991 0
328 20250326 140500 7308678 991 991 991 991 0
329 20250326 140400 7308678 991 991 991 991 0
330 20250326 140300 7308678 991 991 991 991 0
331 20250326 140200 7308678 991 991 991 991 0
332 20250326 140100 7308678 991 991 991 991 0
333 20250326 140000 7308678 991 991 991 991 0
334 20250326 135900 7308678 991 991 991 991 0
335 20250326 135800 7308678 991 991 991 991 0
336 20250326 135700 7308678 991 991 991 991 0
337 20250326 135600 7308678 991 991 991 991 0
338 20250326 135500 7308678 991 991 991 991 0
339 20250326 135400 7308678 991 991 991 991 0
340 20250326 135300 7308678 991 991 991 991 0
341 20250326 135200 7308678 991 991 991 991 0
342 20250326 135100 7308678 991 991 991 991 0
343 20250326 135000 7308678 991 991 991 991 0
344 20250326 134900 7308678 991 991 991 991 0
345 20250326 134800 7308678 991 991 991 991 0
346 20250326 134700 7308678 991 991 991 991 0
347 20250326 134600 7308678 991 991 991 991 0
348 20250326 134500 7308678 991 991 991 991 0
349 20250326 134400 7308678 991 991 991 991 0
350 20250326 134300 7308678 991 991 991 991 0
351 20250326 134200 7308678 991 991 991 991 0
352 20250326 134100 7308678 991 991 991 991 0
353 20250326 134000 7308678 991 991 991 991 30
354 20250326 133900 7278948 994 994 994 994 0
355 20250326 133800 7278948 994 994 994 994 0
356 20250326 133700 7278948 994 994 994 994 0
357 20250326 133600 7278948 994 994 994 994 0
358 20250326 133500 7278948 994 994 994 994 0
359 20250326 133400 7278948 994 994 994 994 0
360 20250326 133300 7278948 994 994 994 994 0
361 20250326 133200 7278948 994 994 994 994 0
362 20250326 133100 7278948 994 994 994 994 0
363 20250326 133000 7278948 994 994 994 994 0
364 20250326 132900 7278948 994 994 994 994 0
365 20250326 132800 7278948 994 994 994 994 0
366 20250326 132700 7278948 994 994 994 994 0
367 20250326 132600 7278948 994 994 994 994 0
368 20250326 132500 7278948 994 994 994 994 0
369 20250326 132400 7278948 994 994 994 994 0
370 20250326 132300 7278948 994 994 994 994 0
371 20250326 132200 7278948 994 994 994 994 0
372 20250326 132100 7278948 994 994 994 994 0
373 20250326 132000 7278948 994 994 994 994 0
374 20250326 131900 7278948 994 994 994 994 0
375 20250326 131800 7278948 994 994 994 994 0
376 20250326 131700 7278948 994 994 994 994 0
377 20250326 131600 7278948 994 994 994 994 0
378 20250326 131500 7278948 994 994 994 994 0
379 20250326 131400 7278948 994 994 994 994 0
380 20250326 131300 7278948 994 994 994 994 0
381 20250326 131200 7278948 994 994 994 994 0
382 20250326 131100 7278948 994 994 994 994 0
383 20250326 131000 7278948 994 994 994 994 0
384 20250326 130900 7278948 994 994 994 994 0
385 20250326 130800 7278948 994 994 994 994 0
386 20250326 130700 7278948 994 994 994 994 0
387 20250326 130600 7278948 994 994 994 994 0
388 20250326 130500 7278948 994 994 994 994 0
389 20250326 130400 7278948 994 994 994 994 0
390 20250326 130300 7278948 994 994 994 994 0
391 20250326 130200 7278948 994 994 994 994 0
392 20250326 130100 7278948 994 994 994 994 0
393 20250326 130000 7278948 994 994 994 994 0
394 20250326 125900 7278948 994 994 994 994 0
395 20250326 125800 7278948 994 994 994 994 0
396 20250326 125700 7278948 994 994 994 994 0
397 20250326 125600 7278948 994 994 994 994 0
398 20250326 125500 7278948 994 994 994 994 0
399 20250326 125400 7278948 994 994 994 994 0
400 20250326 125300 7278948 994 994 994 994 0
401 20250326 125200 7278948 994 994 994 994 0
402 20250326 125100 7278948 994 994 994 994 0
403 20250326 125000 7278948 994 994 994 994 0
404 20250326 124900 7278948 994 994 994 994 0
405 20250326 124800 7278948 994 994 994 994 0
406 20250326 124700 7278948 994 994 994 994 0
407 20250326 124600 7278948 994 994 994 994 0
408 20250326 124500 7278948 994 994 994 994 0
409 20250326 124400 7278948 994 994 994 994 0
410 20250326 124300 7278948 994 994 994 994 0
411 20250326 124200 7278948 994 994 994 994 0
412 20250326 124100 7278948 994 994 994 994 0
413 20250326 124000 7278948 994 994 994 994 0
414 20250326 123900 7278948 994 994 994 994 0
415 20250326 123800 7278948 994 994 994 994 0
416 20250326 123700 7278948 994 994 994 994 0
417 20250326 123600 7278948 994 994 994 994 0
418 20250326 123500 7278948 994 994 994 994 0
419 20250326 123400 7278948 994 994 994 994 0
420 20250326 123300 7278948 994 994 994 994 0
421 20250326 123200 7278948 994 994 994 994 0
422 20250326 123100 7278948 994 994 994 994 0
423 20250326 123000 7278948 994 994 994 994 1
424 20250326 122900 7277954 994 994 994 994 0
425 20250326 122800 7277954 994 994 994 994 0
426 20250326 122700 7277954 994 994 994 994 0
427 20250326 122600 7277954 994 994 994 994 0
428 20250326 122500 7277954 994 994 994 994 0
429 20250326 122400 7277954 994 994 994 994 0
430 20250326 122300 7277954 994 994 994 994 0
431 20250326 122200 7277954 994 994 994 994 0
432 20250326 122100 7277954 994 994 994 994 2
433 20250326 122000 7275966 994 994 994 994 0
434 20250326 121900 7275966 994 994 994 994 0
435 20250326 121800 7275966 994 994 994 994 0
436 20250326 121700 7275966 994 994 994 994 0
437 20250326 121600 7275966 994 994 994 994 0
438 20250326 121500 7275966 994 994 994 994 0
439 20250326 121400 7275966 994 994 994 994 0
440 20250326 121300 7275966 994 994 994 994 0
441 20250326 121200 7275966 994 994 994 994 0
442 20250326 121100 7275966 994 994 994 994 0
443 20250326 121000 7275966 994 994 994 994 0
444 20250326 120900 7275966 994 994 994 994 0
445 20250326 120800 7275966 994 994 994 994 30
446 20250326 120700 7246146 994 994 994 994 0
447 20250326 120600 7246146 994 994 994 994 0
448 20250326 120500 7246146 994 994 994 994 0
449 20250326 120400 7246146 994 994 994 994 0
450 20250326 120300 7246146 994 994 994 994 0
451 20250326 120200 7246146 994 994 994 994 0
452 20250326 120100 7246146 994 994 994 994 0
453 20250326 120000 7246146 994 994 994 994 0
454 20250326 115900 7246146 994 994 994 994 0
455 20250326 115800 7246146 994 994 994 994 0
456 20250326 115700 7246146 994 994 994 994 0
457 20250326 115600 7246146 994 994 994 994 0
458 20250326 115500 7246146 994 994 994 994 0
459 20250326 115400 7246146 994 994 994 994 0
460 20250326 115300 7246146 994 994 994 994 0
461 20250326 115200 7246146 994 994 994 994 0
462 20250326 115100 7246146 994 994 994 994 0
463 20250326 115000 7246146 994 994 994 994 0
464 20250326 114900 7246146 994 994 994 994 0
465 20250326 114800 7246146 994 994 994 994 0
466 20250326 114700 7246146 994 994 994 994 0
467 20250326 114600 7246146 994 994 994 994 0
468 20250326 114500 7246146 994 994 994 994 0
469 20250326 114400 7246146 994 994 994 994 0
470 20250326 114300 7246146 994 994 994 994 0
471 20250326 114200 7246146 994 994 994 994 0
472 20250326 114100 7246146 994 994 994 994 0
473 20250326 114000 7246146 994 994 994 994 0
474 20250326 113900 7246146 994 994 994 994 0
475 20250326 113800 7246146 994 994 994 994 0
476 20250326 113700 7246146 994 994 994 994 0
477 20250326 113600 7246146 994 994 994 994 0
478 20250326 113500 7246146 994 994 994 994 0
479 20250326 113400 7246146 994 994 994 994 0
480 20250326 113300 7246146 994 994 994 994 0
481 20250326 113200 7246146 994 994 994 994 0
482 20250326 113100 7246146 994 994 994 994 0
483 20250326 113000 7246146 994 994 994 994 0
484 20250326 112900 7246146 994 994 994 994 10
485 20250326 112800 7236206 994 994 994 994 0
486 20250326 112700 7236206 994 994 994 994 5
487 20250326 112600 7231236 994 994 994 994 0
488 20250326 112500 7231236 994 994 994 994 0
489 20250326 112400 7231236 994 994 994 994 0
490 20250326 112300 7231236 994 994 994 994 0
491 20250326 112200 7231236 994 994 994 994 0
492 20250326 112100 7231236 994 994 994 994 0
493 20250326 112000 7231236 994 994 994 994 0
494 20250326 111900 7231236 994 994 994 994 0
495 20250326 111800 7231236 994 994 994 994 0
496 20250326 111700 7231236 994 994 994 994 0
497 20250326 111600 7231236 994 994 994 994 0
498 20250326 111500 7231236 994 994 994 994 0
499 20250326 111400 7231236 994 994 994 994 0
500 20250326 111300 7231236 994 994 994 994 0
501 20250326 111200 7231236 994 994 994 994 0
502 20250326 111100 7231236 994 994 994 994 0
503 20250326 111000 7231236 994 994 994 994 13
504 20250326 110900 7218314 994 994 994 994 0
505 20250326 110800 7218314 994 994 994 994 0
506 20250326 110700 7218314 994 994 994 994 4654
507 20250326 110600 2592238 994 994 994 994 0
508 20250326 110500 2592238 994 994 994 994 0
509 20250326 110400 2592238 994 994 994 994 0
510 20250326 110300 2592238 994 994 994 994 0
511 20250326 110200 2592238 994 994 994 994 0
512 20250326 110100 2592238 994 994 994 994 0
513 20250326 110000 2592238 994 994 994 994 0
514 20250326 105900 2592238 994 994 994 994 0
515 20250326 105800 2592238 994 994 994 994 0
516 20250326 105700 2592238 994 994 994 994 0
517 20250326 105600 2592238 994 994 994 994 0
518 20250326 105500 2592238 994 994 994 994 0
519 20250326 105400 2592238 994 994 994 994 0
520 20250326 105300 2592238 994 994 994 994 0
521 20250326 105200 2592238 994 994 994 994 0
522 20250326 105100 2592238 994 994 994 994 0
523 20250326 105000 2592238 994 994 994 994 0
524 20250326 104900 2592238 994 994 994 994 10
525 20250326 104800 2582298 990 990 990 990 0
526 20250326 104700 2582298 990 990 990 990 0
527 20250326 104600 2582298 990 990 990 990 0
528 20250326 104500 2582298 990 990 990 990 0
529 20250326 104400 2582298 990 990 990 990 0
530 20250326 104300 2582298 990 990 990 990 0
531 20250326 104200 2582298 990 990 990 990 0
532 20250326 104100 2582298 990 990 990 990 0
533 20250326 104000 2582298 990 990 990 990 0
534 20250326 103900 2582298 990 990 990 990 0
535 20250326 103800 2582298 990 990 990 990 0
536 20250326 103700 2582298 990 990 990 990 0
537 20250326 103600 2582298 990 990 990 990 0
538 20250326 103500 2582298 990 990 990 990 0
539 20250326 103400 2582298 990 990 990 990 0
540 20250326 103300 2582298 990 990 990 990 0
541 20250326 103200 2582298 990 990 990 990 0
542 20250326 103100 2582298 990 990 990 990 0
543 20250326 103000 2582298 990 990 990 990 0
544 20250326 102900 2582298 990 990 990 990 0
545 20250326 102800 2582298 990 990 990 990 0
546 20250326 102700 2582298 990 990 990 990 0
547 20250326 102600 2582298 990 990 990 990 0
548 20250326 102500 2582298 990 990 990 990 0
549 20250326 102400 2582298 990 990 990 990 0
550 20250326 102300 2582298 990 990 990 990 0
551 20250326 102200 2582298 990 990 990 990 0
552 20250326 102100 2582298 990 990 990 990 0
553 20250326 102000 2582298 990 990 990 990 0
554 20250326 101900 2582298 990 990 990 990 0
555 20250326 101800 2582298 990 990 990 990 0
556 20250326 101700 2582298 990 990 990 990 0
557 20250326 101600 2582298 990 990 990 990 0
558 20250326 101500 2582298 990 992 992 990 500
559 20250326 101400 2087292 992 992 992 992 0
560 20250326 101300 2087292 992 992 992 992 550
561 20250326 101200 1541692 994 994 994 994 0
562 20250326 101100 1541692 994 994 994 994 0
563 20250326 101000 1541692 994 994 994 994 0
564 20250326 100900 1541692 994 994 994 994 0
565 20250326 100800 1541692 994 994 994 994 0
566 20250326 100700 1541692 994 994 994 994 0
567 20250326 100600 1541692 994 994 994 994 0
568 20250326 100500 1541692 994 994 994 994 0
569 20250326 100400 1541692 994 994 994 994 0
570 20250326 100300 1541692 994 994 994 994 0
571 20250326 100200 1541692 994 994 994 994 24
572 20250326 100100 1517836 994 994 994 994 0
573 20250326 100000 1517836 994 994 994 994 0
574 20250326 095900 1517836 994 994 994 994 0
575 20250326 095800 1517836 994 994 994 994 0
576 20250326 095700 1517836 994 994 994 994 1105
577 20250326 095600 419466 994 994 994 994 0
578 20250326 095500 419466 994 994 994 994 0
579 20250326 095400 419466 994 994 994 994 0
580 20250326 095300 419466 994 994 994 994 0
581 20250326 095200 419466 994 994 994 994 0
582 20250326 095100 419466 994 994 994 994 0
583 20250326 095000 419466 994 994 994 994 0
584 20250326 094900 419466 994 994 994 994 0
585 20250326 094800 419466 994 994 994 994 0
586 20250326 094700 419466 994 994 994 994 0
587 20250326 094600 419466 994 994 994 994 0
588 20250326 094500 419466 994 994 994 994 5
589 20250326 094400 414496 994 994 994 994 101
590 20250326 094300 314102 992 992 992 992 0
591 20250326 094200 314102 992 992 992 992 0
592 20250326 094100 314102 992 992 992 992 0
593 20250326 094000 314102 992 992 992 992 0
594 20250326 093900 314102 992 992 992 992 0
595 20250326 093800 314102 992 992 992 992 0
596 20250326 093700 314102 992 992 992 992 0
597 20250326 093600 314102 992 992 992 992 0
598 20250326 093500 314102 992 992 992 992 0
599 20250326 093400 314102 992 992 992 992 0
600 20250326 093300 314102 992 992 992 992 0
601 20250326 093200 314102 992 992 992 992 0
602 20250326 093100 314102 992 992 992 992 0
603 20250326 093000 314102 992 992 992 992 0
604 20250326 092900 314102 992 992 992 992 0
605 20250326 092800 314102 992 992 992 992 0
606 20250326 092700 314102 992 992 992 992 0
607 20250326 092600 314102 992 992 992 992 0
608 20250326 092500 314102 992 992 992 992 0
609 20250326 092400 314102 992 992 992 992 0
610 20250326 092300 314102 992 992 992 992 0
611 20250326 092200 314102 992 992 992 992 0
612 20250326 092100 314102 992 992 992 992 0
613 20250326 092000 314102 992 992 992 992 0
614 20250326 091900 314102 992 992 992 992 0
615 20250326 091800 314102 992 992 992 992 0
616 20250326 091700 314102 992 992 992 992 0
617 20250326 091600 314102 992 992 992 992 0
618 20250326 091500 314102 992 992 992 992 0
619 20250326 091400 314102 992 992 992 992 0
620 20250326 091300 314102 992 992 992 992 0
621 20250326 091200 314102 992 992 992 992 0
622 20250326 091100 314102 992 992 992 992 0
623 20250326 091000 314102 992 992 992 992 0
624 20250326 090900 314102 992 992 992 992 0
625 20250326 090800 314102 992 992 992 992 136
626 20250326 090700 179190 990 990 990 990 0
627 20250326 090600 179190 990 990 990 990 0
628 20250326 090500 179190 990 990 990 990 79
629 20250326 090400 100980 990 990 990 990 0
630 20250326 090300 100980 990 990 990 990 102
631 20250326 090200 0 995 995 995 995 0
632 20250326 090100 0 995 995 995 995 0
633 20250326 090000 0 995 995 995 995 0

633
049120/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,193100,21504215,997,997,997,997,326
20250327,193000,21504215,997,997,997,997,0
20250327,192900,21504215,997,997,997,997,0
20250327,192800,21504215,997,997,997,997,0
20250327,192700,21504215,997,997,997,997,0
20250327,192600,21504215,997,997,997,997,0
20250327,192500,21504215,997,997,997,997,0
20250327,192400,21504215,997,997,997,997,0
20250327,192300,21504215,997,997,997,997,0
20250327,192200,21504215,997,997,997,997,0
20250327,192100,21504215,997,997,997,997,0
20250327,192000,21504215,997,997,997,997,0
20250327,191900,21504215,997,997,997,997,0
20250327,191800,21504215,997,997,997,997,0
20250327,191700,21504215,997,997,997,997,0
20250327,191600,21504215,997,997,997,997,0
20250327,191500,21504215,997,997,997,997,0
20250327,191400,21504215,997,997,997,997,0
20250327,191300,21504215,997,997,997,997,0
20250327,191200,21504215,997,997,997,997,0
20250327,191100,21504215,997,997,997,997,0
20250327,191000,21504215,997,997,997,997,0
20250327,190900,21504215,997,997,997,997,0
20250327,190800,21504215,997,997,997,997,0
20250327,190700,21504215,997,997,997,997,0
20250327,190600,21504215,997,997,997,997,0
20250327,190500,21504215,997,997,997,997,0
20250327,190400,21504215,997,997,997,997,0
20250327,190300,21504215,997,997,997,997,0
20250327,190200,21504215,997,997,997,997,0
20250327,190100,21504215,997,997,997,997,326
20250327,190000,21504215,997,997,997,997,0
20250327,185900,21504215,997,997,997,997,0
20250327,185800,21504215,997,997,997,997,0
20250327,185700,21504215,997,997,997,997,0
20250327,185600,21504215,997,997,997,997,0
20250327,185500,21504215,997,997,997,997,0
20250327,185400,21504215,997,997,997,997,0
20250327,185300,21504215,997,997,997,997,0
20250327,185200,21504215,997,997,997,997,0
20250327,185100,21504215,997,997,997,997,0
20250327,185000,21504215,997,997,997,997,0
20250327,184900,21504215,997,997,997,997,0
20250327,184800,21504215,997,997,997,997,0
20250327,184700,21504215,997,997,997,997,0
20250327,184600,21504215,997,997,997,997,0
20250327,184500,21504215,997,997,997,997,0
20250327,184400,21504215,997,997,997,997,0
20250327,184300,21504215,997,997,997,997,0
20250327,184200,21504215,997,997,997,997,0
20250327,184100,21504215,997,997,997,997,0
20250327,184000,21504215,997,997,997,997,0
20250327,183900,21504215,997,997,997,997,0
20250327,183800,21504215,997,997,997,997,0
20250327,183700,21504215,997,997,997,997,0
20250327,183600,21504215,997,997,997,997,0
20250327,183500,21504215,997,997,997,997,0
20250327,183400,21504215,997,997,997,997,0
20250327,183300,21504215,997,997,997,997,0
20250327,183200,21504215,997,997,997,997,0
20250327,183100,21504215,997,997,997,997,326
20250327,183000,21504215,997,997,997,997,0
20250327,182900,21504215,997,997,997,997,0
20250327,182800,21504215,997,997,997,997,0
20250327,182700,21504215,997,997,997,997,0
20250327,182600,21504215,997,997,997,997,0
20250327,182500,21504215,997,997,997,997,0
20250327,182400,21504215,997,997,997,997,0
20250327,182300,21504215,997,997,997,997,0
20250327,182200,21504215,997,997,997,997,0
20250327,182100,21504215,997,997,997,997,0
20250327,182000,21504215,997,997,997,997,0
20250327,181900,21504215,997,997,997,997,0
20250327,181800,21504215,997,997,997,997,0
20250327,181700,21504215,997,997,997,997,0
20250327,181600,21504215,997,997,997,997,0
20250327,181500,21504215,997,997,997,997,0
20250327,181400,21504215,997,997,997,997,0
20250327,181300,21504215,997,997,997,997,0
20250327,181200,21504215,997,997,997,997,0
20250327,181100,21504215,997,997,997,997,0
20250327,181000,21504215,997,997,997,997,0
20250327,180900,21504215,997,997,997,997,0
20250327,180800,21504215,997,997,997,997,0
20250327,180700,21504215,997,997,997,997,0
20250327,180600,21504215,997,997,997,997,0
20250327,180500,21504215,997,997,997,997,0
20250327,180400,21504215,997,997,997,997,0
20250327,180300,21504215,997,997,997,997,0
20250327,180200,21504215,997,997,997,997,0
20250327,180100,21504215,997,997,997,997,326
20250327,180000,21504215,997,997,997,997,0
20250327,175900,21504215,997,997,997,997,0
20250327,175800,21504215,997,997,997,997,0
20250327,175700,21504215,997,997,997,997,0
20250327,175600,21504215,997,997,997,997,0
20250327,175500,21504215,997,997,997,997,0
20250327,175400,21504215,997,997,997,997,0
20250327,175300,21504215,997,997,997,997,0
20250327,175200,21504215,997,997,997,997,0
20250327,175100,21504215,997,997,997,997,0
20250327,175000,21504215,997,997,997,997,0
20250327,174900,21504215,997,997,997,997,0
20250327,174800,21504215,997,997,997,997,0
20250327,174700,21504215,997,997,997,997,0
20250327,174600,21504215,997,997,997,997,0
20250327,174500,21504215,997,997,997,997,0
20250327,174400,21504215,997,997,997,997,0
20250327,174300,21504215,997,997,997,997,0
20250327,174200,21504215,997,997,997,997,0
20250327,174100,21504215,997,997,997,997,0
20250327,174000,21504215,997,997,997,997,0
20250327,173900,21504215,997,997,997,997,0
20250327,173800,21504215,997,997,997,997,0
20250327,173700,21504215,997,997,997,997,0
20250327,173600,21504215,997,997,997,997,0
20250327,173500,21504215,997,997,997,997,0
20250327,173400,21504215,997,997,997,997,0
20250327,173300,21504215,997,997,997,997,0
20250327,173200,21504215,997,997,997,997,0
20250327,173100,21504215,997,997,997,997,326
20250327,173000,21504215,997,997,997,997,0
20250327,172900,21504215,997,997,997,997,0
20250327,172800,21504215,997,997,997,997,0
20250327,172700,21504215,997,997,997,997,0
20250327,172600,21504215,997,997,997,997,0
20250327,172500,21504215,997,997,997,997,0
20250327,172400,21504215,997,997,997,997,0
20250327,172300,21504215,997,997,997,997,0
20250327,172200,21504215,997,997,997,997,0
20250327,172100,21504215,997,997,997,997,0
20250327,172000,21504215,997,997,997,997,0
20250327,171900,21504215,997,997,997,997,0
20250327,171800,21504215,997,997,997,997,0
20250327,171700,21504215,997,997,997,997,0
20250327,171600,21504215,997,997,997,997,0
20250327,171500,21504215,997,997,997,997,0
20250327,171400,21504215,997,997,997,997,0
20250327,171300,21504215,997,997,997,997,0
20250327,171200,21504215,997,997,997,997,0
20250327,171100,21504215,997,997,997,997,0
20250327,171000,21504215,997,997,997,997,0
20250327,170900,21504215,997,997,997,997,0
20250327,170800,21504215,997,997,997,997,0
20250327,170700,21504215,997,997,997,997,0
20250327,170600,21504215,997,997,997,997,0
20250327,170500,21504215,997,997,997,997,0
20250327,170400,21504215,997,997,997,997,0
20250327,170300,21504215,997,997,997,997,0
20250327,170200,21504215,997,997,997,997,0
20250327,170100,21504215,997,997,997,997,326
20250327,170000,21504215,997,997,997,997,0
20250327,165900,21504215,997,997,997,997,0
20250327,165800,21504215,997,997,997,997,0
20250327,165700,21504215,997,997,997,997,0
20250327,165600,21504215,997,997,997,997,0
20250327,165500,21504215,997,997,997,997,0
20250327,165400,21504215,997,997,997,997,0
20250327,165300,21504215,997,997,997,997,0
20250327,165200,21504215,997,997,997,997,0
20250327,165100,21504215,997,997,997,997,0
20250327,165000,21504215,997,997,997,997,0
20250327,164900,21504215,997,997,997,997,0
20250327,164800,21504215,997,997,997,997,0
20250327,164700,21504215,997,997,997,997,0
20250327,164600,21504215,997,997,997,997,0
20250327,164500,21504215,997,997,997,997,0
20250327,164400,21504215,997,997,997,997,0
20250327,164300,21504215,997,997,997,997,0
20250327,164200,21504215,997,997,997,997,0
20250327,164100,21504215,997,997,997,997,0
20250327,164000,21504215,997,997,997,997,0
20250327,163900,21504215,997,997,997,997,0
20250327,163800,21504215,997,997,997,997,0
20250327,163700,21504215,997,997,997,997,0
20250327,163600,21504215,997,997,997,997,0
20250327,163500,21504215,997,997,997,997,0
20250327,163400,21504215,997,997,997,997,0
20250327,163300,21504215,997,997,997,997,0
20250327,163200,21504215,997,997,997,997,0
20250327,163100,21504215,997,997,997,997,326
20250327,163000,21504215,997,997,997,997,0
20250327,162900,21504215,997,997,997,997,0
20250327,162800,21504215,997,997,997,997,0
20250327,162700,21504215,997,997,997,997,0
20250327,162600,21504215,997,997,997,997,0
20250327,162500,21504215,997,997,997,997,0
20250327,162400,21504215,997,997,997,997,0
20250327,162300,21504215,997,997,997,997,0
20250327,162200,21504215,997,997,997,997,0
20250327,162100,21504215,997,997,997,997,0
20250327,162000,21504215,997,997,997,997,0
20250327,161900,21504215,997,997,997,997,0
20250327,161800,21504215,997,997,997,997,0
20250327,161700,21504215,997,997,997,997,0
20250327,161600,21504215,997,997,997,997,0
20250327,161500,21504215,997,997,997,997,0
20250327,161400,21504215,997,997,997,997,0
20250327,161300,21504215,997,997,997,997,0
20250327,161200,21504215,997,997,997,997,0
20250327,161100,21504215,997,997,997,997,0
20250327,161000,21504215,997,997,997,997,0
20250327,160900,21504215,997,997,997,997,0
20250327,160800,21504215,997,997,997,997,0
20250327,160700,21504215,997,997,997,997,0
20250327,160600,21504215,997,997,997,997,0
20250327,160500,21504215,997,997,997,997,0
20250327,160400,21504215,997,997,997,997,0
20250327,160300,21504215,997,997,997,997,0
20250327,160200,21504215,997,997,997,997,0
20250327,160100,21504215,997,997,997,997,326
20250327,160000,21504215,997,997,997,997,0
20250327,155900,21504215,997,997,997,997,0
20250327,155800,21504215,997,997,997,997,0
20250327,155700,21504215,997,997,997,997,0
20250327,155600,21504215,997,997,997,997,0
20250327,155500,21504215,997,997,997,997,0
20250327,155400,21504215,997,997,997,997,0
20250327,155300,21504215,997,997,997,997,0
20250327,155200,21504215,997,997,997,997,0
20250327,155100,21504215,997,997,997,997,0
20250327,155000,21504215,997,997,997,997,0
20250327,154900,21504215,997,997,997,997,0
20250327,154800,21504215,997,997,997,997,0
20250327,154700,21504215,997,997,997,997,0
20250327,154600,21504215,997,997,997,997,0
20250327,154500,21504215,997,997,997,997,0
20250327,154400,21504215,997,997,997,997,0
20250327,154300,21504215,997,997,997,997,0
20250327,154200,21504215,997,997,997,997,0
20250327,154100,21504215,997,997,997,997,0
20250327,154000,21504215,997,997,997,997,0
20250327,153900,21504215,997,997,997,997,0
20250327,153800,21504215,997,997,997,997,0
20250327,153700,21504215,997,997,997,997,0
20250327,153600,21504215,997,997,997,997,0
20250327,153500,21504215,997,997,997,997,0
20250327,153400,21504215,997,997,997,997,0
20250327,153300,21504215,997,997,997,997,0
20250327,153200,21504215,997,997,997,997,0
20250327,153100,21504215,997,997,997,997,326
20250327,153000,21504215,997,997,997,997,326
20250327,152900,21179193,997,997,997,997,0
20250327,152800,21179193,997,997,997,997,0
20250327,152700,21179193,997,997,997,997,0
20250327,152600,21179193,997,997,997,997,0
20250327,152500,21179193,997,997,997,997,0
20250327,152400,21179193,997,997,997,997,0
20250327,152300,21179193,997,997,997,997,0
20250327,152200,21179193,997,997,997,997,0
20250327,152100,21179193,997,997,997,997,0
20250327,152000,21179193,997,997,997,997,0
20250327,151900,21179193,997,997,997,997,0
20250327,151800,21179193,997,997,997,997,0
20250327,151700,21179193,997,997,997,997,0
20250327,151600,21179193,997,997,997,997,677
20250327,151500,20504224,996,996,996,996,100
20250327,151400,20404624,997,997,997,997,0
20250327,151300,20404624,997,997,997,997,0
20250327,151200,20404624,997,997,997,997,0
20250327,151100,20404624,997,997,997,997,0
20250327,151000,20404624,997,997,997,997,0
20250327,150900,20404624,997,997,997,997,0
20250327,150800,20404624,997,997,997,997,0
20250327,150700,20404624,997,997,997,997,0
20250327,150600,20404624,997,997,997,997,0
20250327,150500,20404624,997,997,997,997,0
20250327,150400,20404624,997,997,997,997,0
20250327,150300,20404624,997,997,997,997,100
20250327,150200,20304924,997,997,997,997,76
20250327,150100,20229152,997,997,997,997,100
20250327,150000,20129452,997,997,997,997,50
20250327,145900,20079602,997,997,997,997,50
20250327,145800,20029752,997,997,997,997,0
20250327,145700,20029752,997,997,997,997,0
20250327,145600,20029752,997,997,997,997,0
20250327,145500,20029752,997,997,997,997,0
20250327,145400,20029752,997,997,997,997,0
20250327,145300,20029752,997,997,997,997,0
20250327,145200,20029752,997,997,997,997,0
20250327,145100,20029752,997,997,997,997,0
20250327,145000,20029752,997,997,997,997,0
20250327,144900,20029752,997,997,997,997,0
20250327,144800,20029752,997,997,997,997,0
20250327,144700,20029752,997,997,997,997,0
20250327,144600,20029752,997,997,997,997,0
20250327,144500,20029752,997,997,997,997,0
20250327,144400,20029752,997,997,997,997,0
20250327,144300,20029752,997,997,997,997,0
20250327,144200,20029752,997,997,997,997,0
20250327,144100,20029752,997,997,997,997,0
20250327,144000,20029752,997,997,997,997,0
20250327,143900,20029752,997,997,997,997,0
20250327,143800,20029752,997,997,997,997,0
20250327,143700,20029752,997,997,997,997,0
20250327,143600,20029752,997,997,997,997,0
20250327,143500,20029752,997,997,997,997,0
20250327,143400,20029752,997,997,997,997,73
20250327,143300,19956971,995,995,995,995,0
20250327,143200,19956971,995,995,995,995,0
20250327,143100,19956971,995,995,995,995,0
20250327,143000,19956971,995,995,995,995,0
20250327,142900,19956971,995,995,995,995,0
20250327,142800,19956971,995,995,995,995,0
20250327,142700,19956971,995,995,995,995,0
20250327,142600,19956971,995,995,995,995,0
20250327,142500,19956971,995,995,995,995,0
20250327,142400,19956971,995,995,995,995,0
20250327,142300,19956971,995,995,995,995,0
20250327,142200,19956971,995,995,995,995,0
20250327,142100,19956971,995,995,995,995,30
20250327,142000,19927121,995,995,995,995,0
20250327,141900,19927121,995,995,995,995,30
20250327,141800,19897271,995,995,995,995,0
20250327,141700,19897271,995,995,995,995,0
20250327,141600,19897271,995,995,995,995,0
20250327,141500,19897271,995,995,995,995,0
20250327,141400,19897271,995,995,995,995,0
20250327,141300,19897271,995,995,995,995,0
20250327,141200,19897271,995,995,995,995,0
20250327,141100,19897271,995,995,995,995,0
20250327,141000,19897271,995,995,995,995,0
20250327,140900,19897271,995,995,995,995,0
20250327,140800,19897271,995,995,995,995,0
20250327,140700,19897271,995,995,995,995,0
20250327,140600,19897271,995,995,995,995,0
20250327,140500,19897271,995,995,995,995,0
20250327,140400,19897271,995,995,995,995,0
20250327,140300,19897271,995,995,995,995,0
20250327,140200,19897271,995,995,995,995,0
20250327,140100,19897271,995,995,995,995,0
20250327,140000,19897271,995,995,995,995,0
20250327,135900,19897271,995,995,995,995,0
20250327,135800,19897271,995,995,995,995,0
20250327,135700,19897271,995,995,995,995,0
20250327,135600,19897271,995,995,995,995,0
20250327,135500,19897271,995,995,995,995,0
20250327,135400,19897271,995,995,995,995,0
20250327,135300,19897271,995,995,995,995,0
20250327,135200,19897271,995,995,995,995,0
20250327,135100,19897271,995,995,995,995,0
20250327,135000,19897271,995,995,995,995,0
20250327,134900,19897271,995,995,995,995,0
20250327,134800,19897271,995,995,995,995,0
20250327,134700,19897271,995,995,995,995,0
20250327,134600,19897271,995,995,995,995,0
20250327,134500,19897271,995,995,995,995,0
20250327,134400,19897271,995,995,995,995,0
20250327,134300,19897271,995,995,995,995,0
20250327,134200,19897271,995,995,995,995,0
20250327,134100,19897271,995,995,995,995,0
20250327,134000,19897271,995,995,995,995,0
20250327,133900,19897271,995,995,995,995,100
20250327,133800,19797771,997,997,997,997,0
20250327,133700,19797771,997,997,997,997,0
20250327,133600,19797771,997,997,997,997,0
20250327,133500,19797771,997,997,997,997,0
20250327,133400,19797771,997,997,997,997,0
20250327,133300,19797771,997,997,997,997,0
20250327,133200,19797771,997,997,997,997,0
20250327,133100,19797771,997,997,997,997,0
20250327,133000,19797771,997,997,997,997,0
20250327,132900,19797771,997,997,997,997,0
20250327,132800,19797771,997,997,997,997,0
20250327,132700,19797771,997,997,997,997,27
20250327,132600,19770852,998,998,998,998,0
20250327,132500,19770852,998,998,998,998,0
20250327,132400,19770852,998,998,998,998,0
20250327,132300,19770852,998,998,998,998,0
20250327,132200,19770852,998,998,998,998,0
20250327,132100,19770852,998,998,998,998,0
20250327,132000,19770852,998,998,998,998,0
20250327,131900,19770852,998,998,998,998,0
20250327,131800,19770852,998,998,998,998,0
20250327,131700,19770852,998,998,998,998,0
20250327,131600,19770852,998,998,998,998,0
20250327,131500,19770852,998,998,998,998,0
20250327,131400,19770852,998,998,998,998,0
20250327,131300,19770852,998,998,998,998,0
20250327,131200,19770852,998,998,998,998,0
20250327,131100,19770852,998,998,998,998,0
20250327,131000,19770852,998,998,998,998,0
20250327,130900,19770852,998,998,998,998,0
20250327,130800,19770852,998,998,998,998,0
20250327,130700,19770852,998,998,998,998,0
20250327,130600,19770852,998,998,998,998,0
20250327,130500,19770852,998,998,998,998,0
20250327,130400,19770852,998,998,998,998,0
20250327,130300,19770852,998,998,998,998,0
20250327,130200,19770852,998,998,998,998,0
20250327,130100,19770852,998,998,998,998,0
20250327,130000,19770852,998,998,998,998,0
20250327,125900,19770852,998,998,998,998,0
20250327,125800,19770852,998,998,998,998,0
20250327,125700,19770852,998,998,998,998,0
20250327,125600,19770852,998,998,998,998,0
20250327,125500,19770852,998,998,998,998,0
20250327,125400,19770852,998,998,998,998,0
20250327,125300,19770852,998,998,998,998,0
20250327,125200,19770852,998,998,998,998,0
20250327,125100,19770852,998,998,998,998,0
20250327,125000,19770852,998,998,998,998,0
20250327,124900,19770852,998,998,998,998,0
20250327,124800,19770852,998,998,998,998,0
20250327,124700,19770852,998,998,998,998,0
20250327,124600,19770852,998,998,998,998,0
20250327,124500,19770852,998,998,998,998,0
20250327,124400,19770852,998,998,998,998,0
20250327,124300,19770852,998,998,998,998,0
20250327,124200,19770852,998,998,998,998,0
20250327,124100,19770852,998,998,998,998,0
20250327,124000,19770852,998,998,998,998,0
20250327,123900,19770852,998,998,998,998,0
20250327,123800,19770852,998,998,998,998,0
20250327,123700,19770852,998,998,998,998,0
20250327,123600,19770852,998,998,998,998,0
20250327,123500,19770852,998,998,998,998,0
20250327,123400,19770852,998,998,998,998,0
20250327,123300,19770852,998,998,998,998,0
20250327,123200,19770852,998,998,998,998,0
20250327,123100,19770852,998,998,998,998,0
20250327,123000,19770852,998,998,998,998,0
20250327,122900,19770852,998,998,998,998,9
20250327,122800,19761870,995,995,995,995,0
20250327,122700,19761870,995,995,995,995,0
20250327,122600,19761870,995,995,995,995,0
20250327,122500,19761870,995,995,995,995,0
20250327,122400,19761870,995,995,995,995,0
20250327,122300,19761870,995,995,995,995,0
20250327,122200,19761870,995,995,995,995,0
20250327,122100,19761870,995,995,995,995,0
20250327,122000,19761870,995,995,995,995,0
20250327,121900,19761870,995,995,995,995,0
20250327,121800,19761870,995,995,995,995,0
20250327,121700,19761870,995,995,995,995,0
20250327,121600,19761870,995,995,995,995,0
20250327,121500,19761870,995,995,995,995,0
20250327,121400,19761870,995,995,995,995,0
20250327,121300,19761870,995,995,995,995,0
20250327,121200,19761870,995,995,995,995,0
20250327,121100,19761870,995,995,995,995,0
20250327,121000,19761870,995,995,995,995,0
20250327,120900,19761870,995,995,995,995,0
20250327,120800,19761870,995,995,995,995,0
20250327,120700,19761870,995,995,995,995,0
20250327,120600,19761870,995,995,995,995,0
20250327,120500,19761870,995,995,995,995,0
20250327,120400,19761870,995,995,995,995,0
20250327,120300,19761870,995,995,995,995,0
20250327,120200,19761870,995,995,995,995,0
20250327,120100,19761870,995,995,995,995,0
20250327,120000,19761870,995,995,995,995,0
20250327,115900,19761870,995,995,995,995,0
20250327,115800,19761870,995,995,995,995,0
20250327,115700,19761870,995,995,995,995,0
20250327,115600,19761870,995,995,995,995,0
20250327,115500,19761870,995,995,995,995,0
20250327,115400,19761870,995,995,995,995,0
20250327,115300,19761870,995,995,995,995,0
20250327,115200,19761870,995,995,995,995,0
20250327,115100,19761870,995,995,995,995,0
20250327,115000,19761870,995,995,995,995,0
20250327,114900,19761870,995,995,995,995,0
20250327,114800,19761870,995,995,995,995,0
20250327,114700,19761870,995,995,995,995,0
20250327,114600,19761870,995,995,995,995,0
20250327,114500,19761870,995,995,995,995,0
20250327,114400,19761870,995,995,995,995,0
20250327,114300,19761870,995,995,995,995,0
20250327,114200,19761870,995,995,995,995,0
20250327,114100,19761870,995,995,995,995,0
20250327,114000,19761870,995,995,995,995,0
20250327,113900,19761870,995,995,995,995,0
20250327,113800,19761870,995,995,995,995,0
20250327,113700,19761870,995,995,995,995,0
20250327,113600,19761870,995,995,995,995,0
20250327,113500,19761870,995,995,995,995,0
20250327,113400,19761870,995,995,995,995,0
20250327,113300,19761870,995,995,995,995,0
20250327,113200,19761870,995,995,995,995,0
20250327,113100,19761870,995,995,995,995,0
20250327,113000,19761870,995,995,995,995,0
20250327,112900,19761870,995,995,995,995,0
20250327,112800,19761870,995,995,995,995,0
20250327,112700,19761870,995,995,995,995,0
20250327,112600,19761870,995,995,995,995,0
20250327,112500,19761870,995,995,995,995,0
20250327,112400,19761870,995,995,995,995,0
20250327,112300,19761870,995,995,995,995,0
20250327,112200,19761870,995,995,995,995,0
20250327,112100,19761870,995,995,995,995,0
20250327,112000,19761870,995,995,995,995,0
20250327,111900,19761870,995,995,995,995,0
20250327,111800,19761870,995,995,995,995,0
20250327,111700,19761870,995,995,995,995,0
20250327,111600,19761870,995,995,995,995,0
20250327,111500,19761870,995,995,995,995,0
20250327,111400,19761870,995,995,995,995,0
20250327,111300,19761870,995,995,995,995,0
20250327,111200,19761870,995,995,995,995,0
20250327,111100,19761870,995,995,995,995,0
20250327,111000,19761870,995,995,995,995,0
20250327,110900,19761870,995,995,995,995,0
20250327,110800,19761870,995,995,995,995,0
20250327,110700,19761870,995,995,995,995,1
20250327,110600,19760875,998,998,998,998,0
20250327,110500,19760875,998,998,998,998,0
20250327,110400,19760875,998,998,998,998,0
20250327,110300,19760875,998,998,998,998,0
20250327,110200,19760875,998,998,998,998,0
20250327,110100,19760875,998,998,998,998,0
20250327,110000,19760875,998,998,998,998,0
20250327,105900,19760875,998,998,998,998,0
20250327,105800,19760875,998,998,998,998,0
20250327,105700,19760875,998,998,998,998,1
20250327,105600,19759877,996,996,996,996,0
20250327,105500,19759877,996,996,996,996,0
20250327,105400,19759877,996,996,996,996,100
20250327,105300,19660277,998,998,998,998,0
20250327,105200,19660277,998,998,998,998,0
20250327,105100,19660277,998,996,998,996,300
20250327,105000,19361151,996,996,996,996,0
20250327,104900,19361151,996,996,996,996,0
20250327,104800,19361151,996,996,996,996,0
20250327,104700,19361151,996,996,996,996,0
20250327,104600,19361151,996,996,996,996,0
20250327,104500,19361151,996,996,996,996,0
20250327,104400,19361151,996,996,996,996,0
20250327,104300,19361151,996,996,996,996,0
20250327,104200,19361151,996,996,996,996,0
20250327,104100,19361151,996,996,996,996,0
20250327,104000,19361151,996,996,996,996,0
20250327,103900,19361151,996,996,996,996,0
20250327,103800,19361151,996,996,996,996,0
20250327,103700,19361151,996,996,996,996,0
20250327,103600,19361151,996,996,996,996,0
20250327,103500,19361151,996,996,996,996,0
20250327,103400,19361151,996,996,996,996,0
20250327,103300,19361151,996,996,996,996,0
20250327,103200,19361151,996,996,996,996,0
20250327,103100,19361151,996,996,996,996,0
20250327,103000,19361151,996,996,996,996,0
20250327,102900,19361151,996,996,996,996,0
20250327,102800,19361151,996,996,996,996,10
20250327,102700,19351191,988,988,988,988,0
20250327,102600,19351191,988,988,988,988,0
20250327,102500,19351191,988,988,988,988,0
20250327,102400,19351191,988,988,988,988,0
20250327,102300,19351191,988,988,988,988,0
20250327,102200,19351191,988,988,988,988,0
20250327,102100,19351191,988,988,988,988,0
20250327,102000,19351191,988,988,988,988,0
20250327,101900,19351191,988,988,988,988,0
20250327,101800,19351191,988,988,988,988,0
20250327,101700,19351191,988,989,989,988,460
20250327,101600,18896601,989,989,989,989,0
20250327,101500,18896601,989,989,989,989,0
20250327,101400,18896601,989,989,989,989,0
20250327,101300,18896601,989,989,989,989,0
20250327,101200,18896601,989,989,989,989,0
20250327,101100,18896601,989,989,989,989,3000
20250327,101000,15929601,994,994,994,994,0
20250327,100900,15929601,994,994,994,994,0
20250327,100800,15929601,994,994,994,994,0
20250327,100700,15929601,994,994,994,994,0
20250327,100600,15929601,994,994,994,994,0
20250327,100500,15929601,994,994,994,994,0
20250327,100400,15929601,994,994,994,994,0
20250327,100300,15929601,994,994,994,994,0
20250327,100200,15929601,994,994,994,994,0
20250327,100100,15929601,994,994,994,994,0
20250327,100000,15929601,994,994,994,994,0
20250327,095900,15929601,994,994,994,994,0
20250327,095800,15929601,994,994,994,994,0
20250327,095700,15929601,994,994,994,994,0
20250327,095600,15929601,994,994,994,994,456
20250327,095500,15476337,994,994,994,994,1119
20250327,095400,14364051,987,987,987,987,0
20250327,095300,14364051,987,987,987,987,0
20250327,095200,14364051,987,987,987,987,0
20250327,095100,14364051,987,987,987,987,0
20250327,095000,14364051,987,987,987,987,1
20250327,094900,14363064,990,990,990,990,0
20250327,094800,14363064,990,990,990,990,0
20250327,094700,14363064,990,990,990,990,6894
20250327,094600,7538004,990,990,990,990,0
20250327,094500,7538004,990,990,990,990,1
20250327,094400,7537014,990,990,990,990,4
20250327,094300,7533054,990,990,990,990,1
20250327,094200,7532064,990,990,990,990,3100
20250327,094100,4463064,990,990,990,990,0
20250327,094000,4463064,990,990,990,990,0
20250327,093900,4463064,990,990,990,990,0
20250327,093800,4463064,990,991,991,990,3000
20250327,093700,1493014,991,992,992,991,1000
20250327,093600,501964,992,992,992,992,0
20250327,093500,501964,992,992,992,992,0
20250327,093400,501964,992,992,992,992,300
20250327,093300,204364,994,994,994,994,0
20250327,093200,204364,994,994,994,994,0
20250327,093100,204364,994,994,994,994,0
20250327,093000,204364,994,994,994,994,0
20250327,092900,204364,994,994,994,994,0
20250327,092800,204364,994,994,994,994,0
20250327,092700,204364,994,994,994,994,0
20250327,092600,204364,994,994,994,994,0
20250327,092500,204364,994,994,994,994,0
20250327,092400,204364,994,994,994,994,0
20250327,092300,204364,994,994,994,994,0
20250327,092200,204364,994,994,994,994,0
20250327,092100,204364,994,994,994,994,0
20250327,092000,204364,994,994,994,994,0
20250327,091900,204364,994,994,994,994,0
20250327,091800,204364,994,994,994,994,0
20250327,091700,204364,994,994,994,994,0
20250327,091600,204364,994,994,994,994,0
20250327,091500,204364,994,994,994,994,0
20250327,091400,204364,994,994,994,994,0
20250327,091300,204364,994,994,994,994,0
20250327,091200,204364,994,994,994,994,0
20250327,091100,204364,994,994,994,994,0
20250327,091000,204364,994,994,994,994,0
20250327,090900,204364,994,994,994,994,0
20250327,090800,204364,994,994,994,994,0
20250327,090700,204364,994,994,994,994,0
20250327,090600,204364,994,994,994,994,1
20250327,090500,203370,992,992,992,992,0
20250327,090400,203370,992,992,992,992,0
20250327,090300,203370,992,992,992,992,0
20250327,090200,203370,992,992,992,992,0
20250327,090100,203370,992,994,994,992,205
20250327,090000,0,994,994,994,994,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 193100 21504215 997 997 997 997 326
3 20250327 193000 21504215 997 997 997 997 0
4 20250327 192900 21504215 997 997 997 997 0
5 20250327 192800 21504215 997 997 997 997 0
6 20250327 192700 21504215 997 997 997 997 0
7 20250327 192600 21504215 997 997 997 997 0
8 20250327 192500 21504215 997 997 997 997 0
9 20250327 192400 21504215 997 997 997 997 0
10 20250327 192300 21504215 997 997 997 997 0
11 20250327 192200 21504215 997 997 997 997 0
12 20250327 192100 21504215 997 997 997 997 0
13 20250327 192000 21504215 997 997 997 997 0
14 20250327 191900 21504215 997 997 997 997 0
15 20250327 191800 21504215 997 997 997 997 0
16 20250327 191700 21504215 997 997 997 997 0
17 20250327 191600 21504215 997 997 997 997 0
18 20250327 191500 21504215 997 997 997 997 0
19 20250327 191400 21504215 997 997 997 997 0
20 20250327 191300 21504215 997 997 997 997 0
21 20250327 191200 21504215 997 997 997 997 0
22 20250327 191100 21504215 997 997 997 997 0
23 20250327 191000 21504215 997 997 997 997 0
24 20250327 190900 21504215 997 997 997 997 0
25 20250327 190800 21504215 997 997 997 997 0
26 20250327 190700 21504215 997 997 997 997 0
27 20250327 190600 21504215 997 997 997 997 0
28 20250327 190500 21504215 997 997 997 997 0
29 20250327 190400 21504215 997 997 997 997 0
30 20250327 190300 21504215 997 997 997 997 0
31 20250327 190200 21504215 997 997 997 997 0
32 20250327 190100 21504215 997 997 997 997 326
33 20250327 190000 21504215 997 997 997 997 0
34 20250327 185900 21504215 997 997 997 997 0
35 20250327 185800 21504215 997 997 997 997 0
36 20250327 185700 21504215 997 997 997 997 0
37 20250327 185600 21504215 997 997 997 997 0
38 20250327 185500 21504215 997 997 997 997 0
39 20250327 185400 21504215 997 997 997 997 0
40 20250327 185300 21504215 997 997 997 997 0
41 20250327 185200 21504215 997 997 997 997 0
42 20250327 185100 21504215 997 997 997 997 0
43 20250327 185000 21504215 997 997 997 997 0
44 20250327 184900 21504215 997 997 997 997 0
45 20250327 184800 21504215 997 997 997 997 0
46 20250327 184700 21504215 997 997 997 997 0
47 20250327 184600 21504215 997 997 997 997 0
48 20250327 184500 21504215 997 997 997 997 0
49 20250327 184400 21504215 997 997 997 997 0
50 20250327 184300 21504215 997 997 997 997 0
51 20250327 184200 21504215 997 997 997 997 0
52 20250327 184100 21504215 997 997 997 997 0
53 20250327 184000 21504215 997 997 997 997 0
54 20250327 183900 21504215 997 997 997 997 0
55 20250327 183800 21504215 997 997 997 997 0
56 20250327 183700 21504215 997 997 997 997 0
57 20250327 183600 21504215 997 997 997 997 0
58 20250327 183500 21504215 997 997 997 997 0
59 20250327 183400 21504215 997 997 997 997 0
60 20250327 183300 21504215 997 997 997 997 0
61 20250327 183200 21504215 997 997 997 997 0
62 20250327 183100 21504215 997 997 997 997 326
63 20250327 183000 21504215 997 997 997 997 0
64 20250327 182900 21504215 997 997 997 997 0
65 20250327 182800 21504215 997 997 997 997 0
66 20250327 182700 21504215 997 997 997 997 0
67 20250327 182600 21504215 997 997 997 997 0
68 20250327 182500 21504215 997 997 997 997 0
69 20250327 182400 21504215 997 997 997 997 0
70 20250327 182300 21504215 997 997 997 997 0
71 20250327 182200 21504215 997 997 997 997 0
72 20250327 182100 21504215 997 997 997 997 0
73 20250327 182000 21504215 997 997 997 997 0
74 20250327 181900 21504215 997 997 997 997 0
75 20250327 181800 21504215 997 997 997 997 0
76 20250327 181700 21504215 997 997 997 997 0
77 20250327 181600 21504215 997 997 997 997 0
78 20250327 181500 21504215 997 997 997 997 0
79 20250327 181400 21504215 997 997 997 997 0
80 20250327 181300 21504215 997 997 997 997 0
81 20250327 181200 21504215 997 997 997 997 0
82 20250327 181100 21504215 997 997 997 997 0
83 20250327 181000 21504215 997 997 997 997 0
84 20250327 180900 21504215 997 997 997 997 0
85 20250327 180800 21504215 997 997 997 997 0
86 20250327 180700 21504215 997 997 997 997 0
87 20250327 180600 21504215 997 997 997 997 0
88 20250327 180500 21504215 997 997 997 997 0
89 20250327 180400 21504215 997 997 997 997 0
90 20250327 180300 21504215 997 997 997 997 0
91 20250327 180200 21504215 997 997 997 997 0
92 20250327 180100 21504215 997 997 997 997 326
93 20250327 180000 21504215 997 997 997 997 0
94 20250327 175900 21504215 997 997 997 997 0
95 20250327 175800 21504215 997 997 997 997 0
96 20250327 175700 21504215 997 997 997 997 0
97 20250327 175600 21504215 997 997 997 997 0
98 20250327 175500 21504215 997 997 997 997 0
99 20250327 175400 21504215 997 997 997 997 0
100 20250327 175300 21504215 997 997 997 997 0
101 20250327 175200 21504215 997 997 997 997 0
102 20250327 175100 21504215 997 997 997 997 0
103 20250327 175000 21504215 997 997 997 997 0
104 20250327 174900 21504215 997 997 997 997 0
105 20250327 174800 21504215 997 997 997 997 0
106 20250327 174700 21504215 997 997 997 997 0
107 20250327 174600 21504215 997 997 997 997 0
108 20250327 174500 21504215 997 997 997 997 0
109 20250327 174400 21504215 997 997 997 997 0
110 20250327 174300 21504215 997 997 997 997 0
111 20250327 174200 21504215 997 997 997 997 0
112 20250327 174100 21504215 997 997 997 997 0
113 20250327 174000 21504215 997 997 997 997 0
114 20250327 173900 21504215 997 997 997 997 0
115 20250327 173800 21504215 997 997 997 997 0
116 20250327 173700 21504215 997 997 997 997 0
117 20250327 173600 21504215 997 997 997 997 0
118 20250327 173500 21504215 997 997 997 997 0
119 20250327 173400 21504215 997 997 997 997 0
120 20250327 173300 21504215 997 997 997 997 0
121 20250327 173200 21504215 997 997 997 997 0
122 20250327 173100 21504215 997 997 997 997 326
123 20250327 173000 21504215 997 997 997 997 0
124 20250327 172900 21504215 997 997 997 997 0
125 20250327 172800 21504215 997 997 997 997 0
126 20250327 172700 21504215 997 997 997 997 0
127 20250327 172600 21504215 997 997 997 997 0
128 20250327 172500 21504215 997 997 997 997 0
129 20250327 172400 21504215 997 997 997 997 0
130 20250327 172300 21504215 997 997 997 997 0
131 20250327 172200 21504215 997 997 997 997 0
132 20250327 172100 21504215 997 997 997 997 0
133 20250327 172000 21504215 997 997 997 997 0
134 20250327 171900 21504215 997 997 997 997 0
135 20250327 171800 21504215 997 997 997 997 0
136 20250327 171700 21504215 997 997 997 997 0
137 20250327 171600 21504215 997 997 997 997 0
138 20250327 171500 21504215 997 997 997 997 0
139 20250327 171400 21504215 997 997 997 997 0
140 20250327 171300 21504215 997 997 997 997 0
141 20250327 171200 21504215 997 997 997 997 0
142 20250327 171100 21504215 997 997 997 997 0
143 20250327 171000 21504215 997 997 997 997 0
144 20250327 170900 21504215 997 997 997 997 0
145 20250327 170800 21504215 997 997 997 997 0
146 20250327 170700 21504215 997 997 997 997 0
147 20250327 170600 21504215 997 997 997 997 0
148 20250327 170500 21504215 997 997 997 997 0
149 20250327 170400 21504215 997 997 997 997 0
150 20250327 170300 21504215 997 997 997 997 0
151 20250327 170200 21504215 997 997 997 997 0
152 20250327 170100 21504215 997 997 997 997 326
153 20250327 170000 21504215 997 997 997 997 0
154 20250327 165900 21504215 997 997 997 997 0
155 20250327 165800 21504215 997 997 997 997 0
156 20250327 165700 21504215 997 997 997 997 0
157 20250327 165600 21504215 997 997 997 997 0
158 20250327 165500 21504215 997 997 997 997 0
159 20250327 165400 21504215 997 997 997 997 0
160 20250327 165300 21504215 997 997 997 997 0
161 20250327 165200 21504215 997 997 997 997 0
162 20250327 165100 21504215 997 997 997 997 0
163 20250327 165000 21504215 997 997 997 997 0
164 20250327 164900 21504215 997 997 997 997 0
165 20250327 164800 21504215 997 997 997 997 0
166 20250327 164700 21504215 997 997 997 997 0
167 20250327 164600 21504215 997 997 997 997 0
168 20250327 164500 21504215 997 997 997 997 0
169 20250327 164400 21504215 997 997 997 997 0
170 20250327 164300 21504215 997 997 997 997 0
171 20250327 164200 21504215 997 997 997 997 0
172 20250327 164100 21504215 997 997 997 997 0
173 20250327 164000 21504215 997 997 997 997 0
174 20250327 163900 21504215 997 997 997 997 0
175 20250327 163800 21504215 997 997 997 997 0
176 20250327 163700 21504215 997 997 997 997 0
177 20250327 163600 21504215 997 997 997 997 0
178 20250327 163500 21504215 997 997 997 997 0
179 20250327 163400 21504215 997 997 997 997 0
180 20250327 163300 21504215 997 997 997 997 0
181 20250327 163200 21504215 997 997 997 997 0
182 20250327 163100 21504215 997 997 997 997 326
183 20250327 163000 21504215 997 997 997 997 0
184 20250327 162900 21504215 997 997 997 997 0
185 20250327 162800 21504215 997 997 997 997 0
186 20250327 162700 21504215 997 997 997 997 0
187 20250327 162600 21504215 997 997 997 997 0
188 20250327 162500 21504215 997 997 997 997 0
189 20250327 162400 21504215 997 997 997 997 0
190 20250327 162300 21504215 997 997 997 997 0
191 20250327 162200 21504215 997 997 997 997 0
192 20250327 162100 21504215 997 997 997 997 0
193 20250327 162000 21504215 997 997 997 997 0
194 20250327 161900 21504215 997 997 997 997 0
195 20250327 161800 21504215 997 997 997 997 0
196 20250327 161700 21504215 997 997 997 997 0
197 20250327 161600 21504215 997 997 997 997 0
198 20250327 161500 21504215 997 997 997 997 0
199 20250327 161400 21504215 997 997 997 997 0
200 20250327 161300 21504215 997 997 997 997 0
201 20250327 161200 21504215 997 997 997 997 0
202 20250327 161100 21504215 997 997 997 997 0
203 20250327 161000 21504215 997 997 997 997 0
204 20250327 160900 21504215 997 997 997 997 0
205 20250327 160800 21504215 997 997 997 997 0
206 20250327 160700 21504215 997 997 997 997 0
207 20250327 160600 21504215 997 997 997 997 0
208 20250327 160500 21504215 997 997 997 997 0
209 20250327 160400 21504215 997 997 997 997 0
210 20250327 160300 21504215 997 997 997 997 0
211 20250327 160200 21504215 997 997 997 997 0
212 20250327 160100 21504215 997 997 997 997 326
213 20250327 160000 21504215 997 997 997 997 0
214 20250327 155900 21504215 997 997 997 997 0
215 20250327 155800 21504215 997 997 997 997 0
216 20250327 155700 21504215 997 997 997 997 0
217 20250327 155600 21504215 997 997 997 997 0
218 20250327 155500 21504215 997 997 997 997 0
219 20250327 155400 21504215 997 997 997 997 0
220 20250327 155300 21504215 997 997 997 997 0
221 20250327 155200 21504215 997 997 997 997 0
222 20250327 155100 21504215 997 997 997 997 0
223 20250327 155000 21504215 997 997 997 997 0
224 20250327 154900 21504215 997 997 997 997 0
225 20250327 154800 21504215 997 997 997 997 0
226 20250327 154700 21504215 997 997 997 997 0
227 20250327 154600 21504215 997 997 997 997 0
228 20250327 154500 21504215 997 997 997 997 0
229 20250327 154400 21504215 997 997 997 997 0
230 20250327 154300 21504215 997 997 997 997 0
231 20250327 154200 21504215 997 997 997 997 0
232 20250327 154100 21504215 997 997 997 997 0
233 20250327 154000 21504215 997 997 997 997 0
234 20250327 153900 21504215 997 997 997 997 0
235 20250327 153800 21504215 997 997 997 997 0
236 20250327 153700 21504215 997 997 997 997 0
237 20250327 153600 21504215 997 997 997 997 0
238 20250327 153500 21504215 997 997 997 997 0
239 20250327 153400 21504215 997 997 997 997 0
240 20250327 153300 21504215 997 997 997 997 0
241 20250327 153200 21504215 997 997 997 997 0
242 20250327 153100 21504215 997 997 997 997 326
243 20250327 153000 21504215 997 997 997 997 326
244 20250327 152900 21179193 997 997 997 997 0
245 20250327 152800 21179193 997 997 997 997 0
246 20250327 152700 21179193 997 997 997 997 0
247 20250327 152600 21179193 997 997 997 997 0
248 20250327 152500 21179193 997 997 997 997 0
249 20250327 152400 21179193 997 997 997 997 0
250 20250327 152300 21179193 997 997 997 997 0
251 20250327 152200 21179193 997 997 997 997 0
252 20250327 152100 21179193 997 997 997 997 0
253 20250327 152000 21179193 997 997 997 997 0
254 20250327 151900 21179193 997 997 997 997 0
255 20250327 151800 21179193 997 997 997 997 0
256 20250327 151700 21179193 997 997 997 997 0
257 20250327 151600 21179193 997 997 997 997 677
258 20250327 151500 20504224 996 996 996 996 100
259 20250327 151400 20404624 997 997 997 997 0
260 20250327 151300 20404624 997 997 997 997 0
261 20250327 151200 20404624 997 997 997 997 0
262 20250327 151100 20404624 997 997 997 997 0
263 20250327 151000 20404624 997 997 997 997 0
264 20250327 150900 20404624 997 997 997 997 0
265 20250327 150800 20404624 997 997 997 997 0
266 20250327 150700 20404624 997 997 997 997 0
267 20250327 150600 20404624 997 997 997 997 0
268 20250327 150500 20404624 997 997 997 997 0
269 20250327 150400 20404624 997 997 997 997 0
270 20250327 150300 20404624 997 997 997 997 100
271 20250327 150200 20304924 997 997 997 997 76
272 20250327 150100 20229152 997 997 997 997 100
273 20250327 150000 20129452 997 997 997 997 50
274 20250327 145900 20079602 997 997 997 997 50
275 20250327 145800 20029752 997 997 997 997 0
276 20250327 145700 20029752 997 997 997 997 0
277 20250327 145600 20029752 997 997 997 997 0
278 20250327 145500 20029752 997 997 997 997 0
279 20250327 145400 20029752 997 997 997 997 0
280 20250327 145300 20029752 997 997 997 997 0
281 20250327 145200 20029752 997 997 997 997 0
282 20250327 145100 20029752 997 997 997 997 0
283 20250327 145000 20029752 997 997 997 997 0
284 20250327 144900 20029752 997 997 997 997 0
285 20250327 144800 20029752 997 997 997 997 0
286 20250327 144700 20029752 997 997 997 997 0
287 20250327 144600 20029752 997 997 997 997 0
288 20250327 144500 20029752 997 997 997 997 0
289 20250327 144400 20029752 997 997 997 997 0
290 20250327 144300 20029752 997 997 997 997 0
291 20250327 144200 20029752 997 997 997 997 0
292 20250327 144100 20029752 997 997 997 997 0
293 20250327 144000 20029752 997 997 997 997 0
294 20250327 143900 20029752 997 997 997 997 0
295 20250327 143800 20029752 997 997 997 997 0
296 20250327 143700 20029752 997 997 997 997 0
297 20250327 143600 20029752 997 997 997 997 0
298 20250327 143500 20029752 997 997 997 997 0
299 20250327 143400 20029752 997 997 997 997 73
300 20250327 143300 19956971 995 995 995 995 0
301 20250327 143200 19956971 995 995 995 995 0
302 20250327 143100 19956971 995 995 995 995 0
303 20250327 143000 19956971 995 995 995 995 0
304 20250327 142900 19956971 995 995 995 995 0
305 20250327 142800 19956971 995 995 995 995 0
306 20250327 142700 19956971 995 995 995 995 0
307 20250327 142600 19956971 995 995 995 995 0
308 20250327 142500 19956971 995 995 995 995 0
309 20250327 142400 19956971 995 995 995 995 0
310 20250327 142300 19956971 995 995 995 995 0
311 20250327 142200 19956971 995 995 995 995 0
312 20250327 142100 19956971 995 995 995 995 30
313 20250327 142000 19927121 995 995 995 995 0
314 20250327 141900 19927121 995 995 995 995 30
315 20250327 141800 19897271 995 995 995 995 0
316 20250327 141700 19897271 995 995 995 995 0
317 20250327 141600 19897271 995 995 995 995 0
318 20250327 141500 19897271 995 995 995 995 0
319 20250327 141400 19897271 995 995 995 995 0
320 20250327 141300 19897271 995 995 995 995 0
321 20250327 141200 19897271 995 995 995 995 0
322 20250327 141100 19897271 995 995 995 995 0
323 20250327 141000 19897271 995 995 995 995 0
324 20250327 140900 19897271 995 995 995 995 0
325 20250327 140800 19897271 995 995 995 995 0
326 20250327 140700 19897271 995 995 995 995 0
327 20250327 140600 19897271 995 995 995 995 0
328 20250327 140500 19897271 995 995 995 995 0
329 20250327 140400 19897271 995 995 995 995 0
330 20250327 140300 19897271 995 995 995 995 0
331 20250327 140200 19897271 995 995 995 995 0
332 20250327 140100 19897271 995 995 995 995 0
333 20250327 140000 19897271 995 995 995 995 0
334 20250327 135900 19897271 995 995 995 995 0
335 20250327 135800 19897271 995 995 995 995 0
336 20250327 135700 19897271 995 995 995 995 0
337 20250327 135600 19897271 995 995 995 995 0
338 20250327 135500 19897271 995 995 995 995 0
339 20250327 135400 19897271 995 995 995 995 0
340 20250327 135300 19897271 995 995 995 995 0
341 20250327 135200 19897271 995 995 995 995 0
342 20250327 135100 19897271 995 995 995 995 0
343 20250327 135000 19897271 995 995 995 995 0
344 20250327 134900 19897271 995 995 995 995 0
345 20250327 134800 19897271 995 995 995 995 0
346 20250327 134700 19897271 995 995 995 995 0
347 20250327 134600 19897271 995 995 995 995 0
348 20250327 134500 19897271 995 995 995 995 0
349 20250327 134400 19897271 995 995 995 995 0
350 20250327 134300 19897271 995 995 995 995 0
351 20250327 134200 19897271 995 995 995 995 0
352 20250327 134100 19897271 995 995 995 995 0
353 20250327 134000 19897271 995 995 995 995 0
354 20250327 133900 19897271 995 995 995 995 100
355 20250327 133800 19797771 997 997 997 997 0
356 20250327 133700 19797771 997 997 997 997 0
357 20250327 133600 19797771 997 997 997 997 0
358 20250327 133500 19797771 997 997 997 997 0
359 20250327 133400 19797771 997 997 997 997 0
360 20250327 133300 19797771 997 997 997 997 0
361 20250327 133200 19797771 997 997 997 997 0
362 20250327 133100 19797771 997 997 997 997 0
363 20250327 133000 19797771 997 997 997 997 0
364 20250327 132900 19797771 997 997 997 997 0
365 20250327 132800 19797771 997 997 997 997 0
366 20250327 132700 19797771 997 997 997 997 27
367 20250327 132600 19770852 998 998 998 998 0
368 20250327 132500 19770852 998 998 998 998 0
369 20250327 132400 19770852 998 998 998 998 0
370 20250327 132300 19770852 998 998 998 998 0
371 20250327 132200 19770852 998 998 998 998 0
372 20250327 132100 19770852 998 998 998 998 0
373 20250327 132000 19770852 998 998 998 998 0
374 20250327 131900 19770852 998 998 998 998 0
375 20250327 131800 19770852 998 998 998 998 0
376 20250327 131700 19770852 998 998 998 998 0
377 20250327 131600 19770852 998 998 998 998 0
378 20250327 131500 19770852 998 998 998 998 0
379 20250327 131400 19770852 998 998 998 998 0
380 20250327 131300 19770852 998 998 998 998 0
381 20250327 131200 19770852 998 998 998 998 0
382 20250327 131100 19770852 998 998 998 998 0
383 20250327 131000 19770852 998 998 998 998 0
384 20250327 130900 19770852 998 998 998 998 0
385 20250327 130800 19770852 998 998 998 998 0
386 20250327 130700 19770852 998 998 998 998 0
387 20250327 130600 19770852 998 998 998 998 0
388 20250327 130500 19770852 998 998 998 998 0
389 20250327 130400 19770852 998 998 998 998 0
390 20250327 130300 19770852 998 998 998 998 0
391 20250327 130200 19770852 998 998 998 998 0
392 20250327 130100 19770852 998 998 998 998 0
393 20250327 130000 19770852 998 998 998 998 0
394 20250327 125900 19770852 998 998 998 998 0
395 20250327 125800 19770852 998 998 998 998 0
396 20250327 125700 19770852 998 998 998 998 0
397 20250327 125600 19770852 998 998 998 998 0
398 20250327 125500 19770852 998 998 998 998 0
399 20250327 125400 19770852 998 998 998 998 0
400 20250327 125300 19770852 998 998 998 998 0
401 20250327 125200 19770852 998 998 998 998 0
402 20250327 125100 19770852 998 998 998 998 0
403 20250327 125000 19770852 998 998 998 998 0
404 20250327 124900 19770852 998 998 998 998 0
405 20250327 124800 19770852 998 998 998 998 0
406 20250327 124700 19770852 998 998 998 998 0
407 20250327 124600 19770852 998 998 998 998 0
408 20250327 124500 19770852 998 998 998 998 0
409 20250327 124400 19770852 998 998 998 998 0
410 20250327 124300 19770852 998 998 998 998 0
411 20250327 124200 19770852 998 998 998 998 0
412 20250327 124100 19770852 998 998 998 998 0
413 20250327 124000 19770852 998 998 998 998 0
414 20250327 123900 19770852 998 998 998 998 0
415 20250327 123800 19770852 998 998 998 998 0
416 20250327 123700 19770852 998 998 998 998 0
417 20250327 123600 19770852 998 998 998 998 0
418 20250327 123500 19770852 998 998 998 998 0
419 20250327 123400 19770852 998 998 998 998 0
420 20250327 123300 19770852 998 998 998 998 0
421 20250327 123200 19770852 998 998 998 998 0
422 20250327 123100 19770852 998 998 998 998 0
423 20250327 123000 19770852 998 998 998 998 0
424 20250327 122900 19770852 998 998 998 998 9
425 20250327 122800 19761870 995 995 995 995 0
426 20250327 122700 19761870 995 995 995 995 0
427 20250327 122600 19761870 995 995 995 995 0
428 20250327 122500 19761870 995 995 995 995 0
429 20250327 122400 19761870 995 995 995 995 0
430 20250327 122300 19761870 995 995 995 995 0
431 20250327 122200 19761870 995 995 995 995 0
432 20250327 122100 19761870 995 995 995 995 0
433 20250327 122000 19761870 995 995 995 995 0
434 20250327 121900 19761870 995 995 995 995 0
435 20250327 121800 19761870 995 995 995 995 0
436 20250327 121700 19761870 995 995 995 995 0
437 20250327 121600 19761870 995 995 995 995 0
438 20250327 121500 19761870 995 995 995 995 0
439 20250327 121400 19761870 995 995 995 995 0
440 20250327 121300 19761870 995 995 995 995 0
441 20250327 121200 19761870 995 995 995 995 0
442 20250327 121100 19761870 995 995 995 995 0
443 20250327 121000 19761870 995 995 995 995 0
444 20250327 120900 19761870 995 995 995 995 0
445 20250327 120800 19761870 995 995 995 995 0
446 20250327 120700 19761870 995 995 995 995 0
447 20250327 120600 19761870 995 995 995 995 0
448 20250327 120500 19761870 995 995 995 995 0
449 20250327 120400 19761870 995 995 995 995 0
450 20250327 120300 19761870 995 995 995 995 0
451 20250327 120200 19761870 995 995 995 995 0
452 20250327 120100 19761870 995 995 995 995 0
453 20250327 120000 19761870 995 995 995 995 0
454 20250327 115900 19761870 995 995 995 995 0
455 20250327 115800 19761870 995 995 995 995 0
456 20250327 115700 19761870 995 995 995 995 0
457 20250327 115600 19761870 995 995 995 995 0
458 20250327 115500 19761870 995 995 995 995 0
459 20250327 115400 19761870 995 995 995 995 0
460 20250327 115300 19761870 995 995 995 995 0
461 20250327 115200 19761870 995 995 995 995 0
462 20250327 115100 19761870 995 995 995 995 0
463 20250327 115000 19761870 995 995 995 995 0
464 20250327 114900 19761870 995 995 995 995 0
465 20250327 114800 19761870 995 995 995 995 0
466 20250327 114700 19761870 995 995 995 995 0
467 20250327 114600 19761870 995 995 995 995 0
468 20250327 114500 19761870 995 995 995 995 0
469 20250327 114400 19761870 995 995 995 995 0
470 20250327 114300 19761870 995 995 995 995 0
471 20250327 114200 19761870 995 995 995 995 0
472 20250327 114100 19761870 995 995 995 995 0
473 20250327 114000 19761870 995 995 995 995 0
474 20250327 113900 19761870 995 995 995 995 0
475 20250327 113800 19761870 995 995 995 995 0
476 20250327 113700 19761870 995 995 995 995 0
477 20250327 113600 19761870 995 995 995 995 0
478 20250327 113500 19761870 995 995 995 995 0
479 20250327 113400 19761870 995 995 995 995 0
480 20250327 113300 19761870 995 995 995 995 0
481 20250327 113200 19761870 995 995 995 995 0
482 20250327 113100 19761870 995 995 995 995 0
483 20250327 113000 19761870 995 995 995 995 0
484 20250327 112900 19761870 995 995 995 995 0
485 20250327 112800 19761870 995 995 995 995 0
486 20250327 112700 19761870 995 995 995 995 0
487 20250327 112600 19761870 995 995 995 995 0
488 20250327 112500 19761870 995 995 995 995 0
489 20250327 112400 19761870 995 995 995 995 0
490 20250327 112300 19761870 995 995 995 995 0
491 20250327 112200 19761870 995 995 995 995 0
492 20250327 112100 19761870 995 995 995 995 0
493 20250327 112000 19761870 995 995 995 995 0
494 20250327 111900 19761870 995 995 995 995 0
495 20250327 111800 19761870 995 995 995 995 0
496 20250327 111700 19761870 995 995 995 995 0
497 20250327 111600 19761870 995 995 995 995 0
498 20250327 111500 19761870 995 995 995 995 0
499 20250327 111400 19761870 995 995 995 995 0
500 20250327 111300 19761870 995 995 995 995 0
501 20250327 111200 19761870 995 995 995 995 0
502 20250327 111100 19761870 995 995 995 995 0
503 20250327 111000 19761870 995 995 995 995 0
504 20250327 110900 19761870 995 995 995 995 0
505 20250327 110800 19761870 995 995 995 995 0
506 20250327 110700 19761870 995 995 995 995 1
507 20250327 110600 19760875 998 998 998 998 0
508 20250327 110500 19760875 998 998 998 998 0
509 20250327 110400 19760875 998 998 998 998 0
510 20250327 110300 19760875 998 998 998 998 0
511 20250327 110200 19760875 998 998 998 998 0
512 20250327 110100 19760875 998 998 998 998 0
513 20250327 110000 19760875 998 998 998 998 0
514 20250327 105900 19760875 998 998 998 998 0
515 20250327 105800 19760875 998 998 998 998 0
516 20250327 105700 19760875 998 998 998 998 1
517 20250327 105600 19759877 996 996 996 996 0
518 20250327 105500 19759877 996 996 996 996 0
519 20250327 105400 19759877 996 996 996 996 100
520 20250327 105300 19660277 998 998 998 998 0
521 20250327 105200 19660277 998 998 998 998 0
522 20250327 105100 19660277 998 996 998 996 300
523 20250327 105000 19361151 996 996 996 996 0
524 20250327 104900 19361151 996 996 996 996 0
525 20250327 104800 19361151 996 996 996 996 0
526 20250327 104700 19361151 996 996 996 996 0
527 20250327 104600 19361151 996 996 996 996 0
528 20250327 104500 19361151 996 996 996 996 0
529 20250327 104400 19361151 996 996 996 996 0
530 20250327 104300 19361151 996 996 996 996 0
531 20250327 104200 19361151 996 996 996 996 0
532 20250327 104100 19361151 996 996 996 996 0
533 20250327 104000 19361151 996 996 996 996 0
534 20250327 103900 19361151 996 996 996 996 0
535 20250327 103800 19361151 996 996 996 996 0
536 20250327 103700 19361151 996 996 996 996 0
537 20250327 103600 19361151 996 996 996 996 0
538 20250327 103500 19361151 996 996 996 996 0
539 20250327 103400 19361151 996 996 996 996 0
540 20250327 103300 19361151 996 996 996 996 0
541 20250327 103200 19361151 996 996 996 996 0
542 20250327 103100 19361151 996 996 996 996 0
543 20250327 103000 19361151 996 996 996 996 0
544 20250327 102900 19361151 996 996 996 996 0
545 20250327 102800 19361151 996 996 996 996 10
546 20250327 102700 19351191 988 988 988 988 0
547 20250327 102600 19351191 988 988 988 988 0
548 20250327 102500 19351191 988 988 988 988 0
549 20250327 102400 19351191 988 988 988 988 0
550 20250327 102300 19351191 988 988 988 988 0
551 20250327 102200 19351191 988 988 988 988 0
552 20250327 102100 19351191 988 988 988 988 0
553 20250327 102000 19351191 988 988 988 988 0
554 20250327 101900 19351191 988 988 988 988 0
555 20250327 101800 19351191 988 988 988 988 0
556 20250327 101700 19351191 988 989 989 988 460
557 20250327 101600 18896601 989 989 989 989 0
558 20250327 101500 18896601 989 989 989 989 0
559 20250327 101400 18896601 989 989 989 989 0
560 20250327 101300 18896601 989 989 989 989 0
561 20250327 101200 18896601 989 989 989 989 0
562 20250327 101100 18896601 989 989 989 989 3000
563 20250327 101000 15929601 994 994 994 994 0
564 20250327 100900 15929601 994 994 994 994 0
565 20250327 100800 15929601 994 994 994 994 0
566 20250327 100700 15929601 994 994 994 994 0
567 20250327 100600 15929601 994 994 994 994 0
568 20250327 100500 15929601 994 994 994 994 0
569 20250327 100400 15929601 994 994 994 994 0
570 20250327 100300 15929601 994 994 994 994 0
571 20250327 100200 15929601 994 994 994 994 0
572 20250327 100100 15929601 994 994 994 994 0
573 20250327 100000 15929601 994 994 994 994 0
574 20250327 095900 15929601 994 994 994 994 0
575 20250327 095800 15929601 994 994 994 994 0
576 20250327 095700 15929601 994 994 994 994 0
577 20250327 095600 15929601 994 994 994 994 456
578 20250327 095500 15476337 994 994 994 994 1119
579 20250327 095400 14364051 987 987 987 987 0
580 20250327 095300 14364051 987 987 987 987 0
581 20250327 095200 14364051 987 987 987 987 0
582 20250327 095100 14364051 987 987 987 987 0
583 20250327 095000 14364051 987 987 987 987 1
584 20250327 094900 14363064 990 990 990 990 0
585 20250327 094800 14363064 990 990 990 990 0
586 20250327 094700 14363064 990 990 990 990 6894
587 20250327 094600 7538004 990 990 990 990 0
588 20250327 094500 7538004 990 990 990 990 1
589 20250327 094400 7537014 990 990 990 990 4
590 20250327 094300 7533054 990 990 990 990 1
591 20250327 094200 7532064 990 990 990 990 3100
592 20250327 094100 4463064 990 990 990 990 0
593 20250327 094000 4463064 990 990 990 990 0
594 20250327 093900 4463064 990 990 990 990 0
595 20250327 093800 4463064 990 991 991 990 3000
596 20250327 093700 1493014 991 992 992 991 1000
597 20250327 093600 501964 992 992 992 992 0
598 20250327 093500 501964 992 992 992 992 0
599 20250327 093400 501964 992 992 992 992 300
600 20250327 093300 204364 994 994 994 994 0
601 20250327 093200 204364 994 994 994 994 0
602 20250327 093100 204364 994 994 994 994 0
603 20250327 093000 204364 994 994 994 994 0
604 20250327 092900 204364 994 994 994 994 0
605 20250327 092800 204364 994 994 994 994 0
606 20250327 092700 204364 994 994 994 994 0
607 20250327 092600 204364 994 994 994 994 0
608 20250327 092500 204364 994 994 994 994 0
609 20250327 092400 204364 994 994 994 994 0
610 20250327 092300 204364 994 994 994 994 0
611 20250327 092200 204364 994 994 994 994 0
612 20250327 092100 204364 994 994 994 994 0
613 20250327 092000 204364 994 994 994 994 0
614 20250327 091900 204364 994 994 994 994 0
615 20250327 091800 204364 994 994 994 994 0
616 20250327 091700 204364 994 994 994 994 0
617 20250327 091600 204364 994 994 994 994 0
618 20250327 091500 204364 994 994 994 994 0
619 20250327 091400 204364 994 994 994 994 0
620 20250327 091300 204364 994 994 994 994 0
621 20250327 091200 204364 994 994 994 994 0
622 20250327 091100 204364 994 994 994 994 0
623 20250327 091000 204364 994 994 994 994 0
624 20250327 090900 204364 994 994 994 994 0
625 20250327 090800 204364 994 994 994 994 0
626 20250327 090700 204364 994 994 994 994 0
627 20250327 090600 204364 994 994 994 994 1
628 20250327 090500 203370 992 992 992 992 0
629 20250327 090400 203370 992 992 992 992 0
630 20250327 090300 203370 992 992 992 992 0
631 20250327 090200 203370 992 992 992 992 0
632 20250327 090100 203370 992 994 994 992 205
633 20250327 090000 0 994 994 994 994 0

633
049120/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,633 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,193100,7022197,999,999,999,999,1
20250328,193000,7022197,999,999,999,999,0
20250328,192900,7022197,999,999,999,999,0
20250328,192800,7022197,999,999,999,999,0
20250328,192700,7022197,999,999,999,999,0
20250328,192600,7022197,999,999,999,999,0
20250328,192500,7022197,999,999,999,999,0
20250328,192400,7022197,999,999,999,999,0
20250328,192300,7022197,999,999,999,999,0
20250328,192200,7022197,999,999,999,999,0
20250328,192100,7022197,999,999,999,999,0
20250328,192000,7022197,999,999,999,999,0
20250328,191900,7022197,999,999,999,999,0
20250328,191800,7022197,999,999,999,999,0
20250328,191700,7022197,999,999,999,999,0
20250328,191600,7022197,999,999,999,999,0
20250328,191500,7022197,999,999,999,999,0
20250328,191400,7022197,999,999,999,999,0
20250328,191300,7022197,999,999,999,999,0
20250328,191200,7022197,999,999,999,999,0
20250328,191100,7022197,999,999,999,999,0
20250328,191000,7022197,999,999,999,999,0
20250328,190900,7022197,999,999,999,999,0
20250328,190800,7022197,999,999,999,999,0
20250328,190700,7022197,999,999,999,999,0
20250328,190600,7022197,999,999,999,999,0
20250328,190500,7022197,999,999,999,999,0
20250328,190400,7022197,999,999,999,999,0
20250328,190300,7022197,999,999,999,999,0
20250328,190200,7022197,999,999,999,999,0
20250328,190100,7022197,999,999,999,999,1
20250328,190000,7022197,999,999,999,999,0
20250328,185900,7022197,999,999,999,999,0
20250328,185800,7022197,999,999,999,999,0
20250328,185700,7022197,999,999,999,999,0
20250328,185600,7022197,999,999,999,999,0
20250328,185500,7022197,999,999,999,999,0
20250328,185400,7022197,999,999,999,999,0
20250328,185300,7022197,999,999,999,999,0
20250328,185200,7022197,999,999,999,999,0
20250328,185100,7022197,999,999,999,999,0
20250328,185000,7022197,999,999,999,999,0
20250328,184900,7022197,999,999,999,999,0
20250328,184800,7022197,999,999,999,999,0
20250328,184700,7022197,999,999,999,999,0
20250328,184600,7022197,999,999,999,999,0
20250328,184500,7022197,999,999,999,999,0
20250328,184400,7022197,999,999,999,999,0
20250328,184300,7022197,999,999,999,999,0
20250328,184200,7022197,999,999,999,999,0
20250328,184100,7022197,999,999,999,999,0
20250328,184000,7022197,999,999,999,999,0
20250328,183900,7022197,999,999,999,999,0
20250328,183800,7022197,999,999,999,999,0
20250328,183700,7022197,999,999,999,999,0
20250328,183600,7022197,999,999,999,999,0
20250328,183500,7022197,999,999,999,999,0
20250328,183400,7022197,999,999,999,999,0
20250328,183300,7022197,999,999,999,999,0
20250328,183200,7022197,999,999,999,999,0
20250328,183100,7022197,999,999,999,999,1
20250328,183000,7022197,999,999,999,999,0
20250328,182900,7022197,999,999,999,999,0
20250328,182800,7022197,999,999,999,999,0
20250328,182700,7022197,999,999,999,999,0
20250328,182600,7022197,999,999,999,999,0
20250328,182500,7022197,999,999,999,999,0
20250328,182400,7022197,999,999,999,999,0
20250328,182300,7022197,999,999,999,999,0
20250328,182200,7022197,999,999,999,999,0
20250328,182100,7022197,999,999,999,999,0
20250328,182000,7022197,999,999,999,999,0
20250328,181900,7022197,999,999,999,999,0
20250328,181800,7022197,999,999,999,999,0
20250328,181700,7022197,999,999,999,999,0
20250328,181600,7022197,999,999,999,999,0
20250328,181500,7022197,999,999,999,999,0
20250328,181400,7022197,999,999,999,999,0
20250328,181300,7022197,999,999,999,999,0
20250328,181200,7022197,999,999,999,999,0
20250328,181100,7022197,999,999,999,999,0
20250328,181000,7022197,999,999,999,999,0
20250328,180900,7022197,999,999,999,999,0
20250328,180800,7022197,999,999,999,999,0
20250328,180700,7022197,999,999,999,999,0
20250328,180600,7022197,999,999,999,999,0
20250328,180500,7022197,999,999,999,999,0
20250328,180400,7022197,999,999,999,999,0
20250328,180300,7022197,999,999,999,999,0
20250328,180200,7022197,999,999,999,999,0
20250328,180100,7022197,999,999,999,999,1
20250328,180000,7022197,999,999,999,999,0
20250328,175900,7022197,999,999,999,999,0
20250328,175800,7022197,999,999,999,999,0
20250328,175700,7022197,999,999,999,999,0
20250328,175600,7022197,999,999,999,999,0
20250328,175500,7022197,999,999,999,999,0
20250328,175400,7022197,999,999,999,999,0
20250328,175300,7022197,999,999,999,999,0
20250328,175200,7022197,999,999,999,999,0
20250328,175100,7022197,999,999,999,999,0
20250328,175000,7022197,999,999,999,999,0
20250328,174900,7022197,999,999,999,999,0
20250328,174800,7022197,999,999,999,999,0
20250328,174700,7022197,999,999,999,999,0
20250328,174600,7022197,999,999,999,999,0
20250328,174500,7022197,999,999,999,999,0
20250328,174400,7022197,999,999,999,999,0
20250328,174300,7022197,999,999,999,999,0
20250328,174200,7022197,999,999,999,999,0
20250328,174100,7022197,999,999,999,999,0
20250328,174000,7022197,999,999,999,999,0
20250328,173900,7022197,999,999,999,999,0
20250328,173800,7022197,999,999,999,999,0
20250328,173700,7022197,999,999,999,999,0
20250328,173600,7022197,999,999,999,999,0
20250328,173500,7022197,999,999,999,999,0
20250328,173400,7022197,999,999,999,999,0
20250328,173300,7022197,999,999,999,999,0
20250328,173200,7022197,999,999,999,999,0
20250328,173100,7022197,999,999,999,999,1
20250328,173000,7022197,999,999,999,999,0
20250328,172900,7022197,999,999,999,999,0
20250328,172800,7022197,999,999,999,999,0
20250328,172700,7022197,999,999,999,999,0
20250328,172600,7022197,999,999,999,999,0
20250328,172500,7022197,999,999,999,999,0
20250328,172400,7022197,999,999,999,999,0
20250328,172300,7022197,999,999,999,999,0
20250328,172200,7022197,999,999,999,999,0
20250328,172100,7022197,999,999,999,999,0
20250328,172000,7022197,999,999,999,999,0
20250328,171900,7022197,999,999,999,999,0
20250328,171800,7022197,999,999,999,999,0
20250328,171700,7022197,999,999,999,999,0
20250328,171600,7022197,999,999,999,999,0
20250328,171500,7022197,999,999,999,999,0
20250328,171400,7022197,999,999,999,999,0
20250328,171300,7022197,999,999,999,999,0
20250328,171200,7022197,999,999,999,999,0
20250328,171100,7022197,999,999,999,999,0
20250328,171000,7022197,999,999,999,999,0
20250328,170900,7022197,999,999,999,999,0
20250328,170800,7022197,999,999,999,999,0
20250328,170700,7022197,999,999,999,999,0
20250328,170600,7022197,999,999,999,999,0
20250328,170500,7022197,999,999,999,999,0
20250328,170400,7022197,999,999,999,999,0
20250328,170300,7022197,999,999,999,999,0
20250328,170200,7022197,999,999,999,999,0
20250328,170100,7022197,999,999,999,999,1
20250328,170000,7022197,999,999,999,999,0
20250328,165900,7022197,999,999,999,999,0
20250328,165800,7022197,999,999,999,999,0
20250328,165700,7022197,999,999,999,999,0
20250328,165600,7022197,999,999,999,999,0
20250328,165500,7022197,999,999,999,999,0
20250328,165400,7022197,999,999,999,999,0
20250328,165300,7022197,999,999,999,999,0
20250328,165200,7022197,999,999,999,999,0
20250328,165100,7022197,999,999,999,999,0
20250328,165000,7022197,999,999,999,999,0
20250328,164900,7022197,999,999,999,999,0
20250328,164800,7022197,999,999,999,999,0
20250328,164700,7022197,999,999,999,999,0
20250328,164600,7022197,999,999,999,999,0
20250328,164500,7022197,999,999,999,999,0
20250328,164400,7022197,999,999,999,999,0
20250328,164300,7022197,999,999,999,999,0
20250328,164200,7022197,999,999,999,999,0
20250328,164100,7022197,999,999,999,999,0
20250328,164000,7022197,999,999,999,999,0
20250328,163900,7022197,999,999,999,999,0
20250328,163800,7022197,999,999,999,999,0
20250328,163700,7022197,999,999,999,999,0
20250328,163600,7022197,999,999,999,999,0
20250328,163500,7022197,999,999,999,999,0
20250328,163400,7022197,999,999,999,999,0
20250328,163300,7022197,999,999,999,999,0
20250328,163200,7022197,999,999,999,999,0
20250328,163100,7022197,999,999,999,999,1
20250328,163000,7022197,999,999,999,999,0
20250328,162900,7022197,999,999,999,999,0
20250328,162800,7022197,999,999,999,999,0
20250328,162700,7022197,999,999,999,999,0
20250328,162600,7022197,999,999,999,999,0
20250328,162500,7022197,999,999,999,999,0
20250328,162400,7022197,999,999,999,999,0
20250328,162300,7022197,999,999,999,999,0
20250328,162200,7022197,999,999,999,999,0
20250328,162100,7022197,999,999,999,999,0
20250328,162000,7022197,999,999,999,999,0
20250328,161900,7022197,999,999,999,999,0
20250328,161800,7022197,999,999,999,999,0
20250328,161700,7022197,999,999,999,999,0
20250328,161600,7022197,999,999,999,999,0
20250328,161500,7022197,999,999,999,999,0
20250328,161400,7022197,999,999,999,999,0
20250328,161300,7022197,999,999,999,999,0
20250328,161200,7022197,999,999,999,999,0
20250328,161100,7022197,999,999,999,999,0
20250328,161000,7022197,999,999,999,999,0
20250328,160900,7022197,999,999,999,999,0
20250328,160800,7022197,999,999,999,999,0
20250328,160700,7022197,999,999,999,999,0
20250328,160600,7022197,999,999,999,999,0
20250328,160500,7022197,999,999,999,999,0
20250328,160400,7022197,999,999,999,999,0
20250328,160300,7022197,999,999,999,999,0
20250328,160200,7022197,999,999,999,999,0
20250328,160100,7022197,999,999,999,999,1
20250328,160000,7022197,999,999,999,999,0
20250328,155900,7022197,999,999,999,999,0
20250328,155800,7022197,999,999,999,999,0
20250328,155700,7022197,999,999,999,999,0
20250328,155600,7022197,999,999,999,999,0
20250328,155500,7022197,999,999,999,999,0
20250328,155400,7022197,999,999,999,999,0
20250328,155300,7022197,999,999,999,999,0
20250328,155200,7022197,999,999,999,999,0
20250328,155100,7022197,999,999,999,999,0
20250328,155000,7022197,999,999,999,999,0
20250328,154900,7022197,999,999,999,999,0
20250328,154800,7022197,999,999,999,999,0
20250328,154700,7022197,999,999,999,999,0
20250328,154600,7022197,999,999,999,999,0
20250328,154500,7022197,999,999,999,999,0
20250328,154400,7022197,999,999,999,999,0
20250328,154300,7022197,999,999,999,999,0
20250328,154200,7022197,999,999,999,999,0
20250328,154100,7022197,999,999,999,999,0
20250328,154000,7022197,999,999,999,999,0
20250328,153900,7022197,999,999,999,999,0
20250328,153800,7022197,999,999,999,999,0
20250328,153700,7022197,999,999,999,999,0
20250328,153600,7022197,999,999,999,999,0
20250328,153500,7022197,999,999,999,999,0
20250328,153400,7022197,999,999,999,999,0
20250328,153300,7022197,999,999,999,999,0
20250328,153200,7022197,999,999,999,999,0
20250328,153100,7022197,999,999,999,999,1
20250328,153000,7022197,999,999,999,999,0
20250328,152900,7022197,999,999,999,999,0
20250328,152800,7022197,999,999,999,999,0
20250328,152700,7022197,999,999,999,999,0
20250328,152600,7022197,999,999,999,999,0
20250328,152500,7022197,999,999,999,999,0
20250328,152400,7022197,999,999,999,999,0
20250328,152300,7022197,999,999,999,999,0
20250328,152200,7022197,999,999,999,999,0
20250328,152100,7022197,999,999,999,999,0
20250328,152000,7022197,999,999,999,999,0
20250328,151900,7022197,999,999,999,999,0
20250328,151800,7022197,999,999,999,999,0
20250328,151700,7022197,999,999,999,999,0
20250328,151600,7022197,999,999,999,999,0
20250328,151500,7022197,999,999,999,999,0
20250328,151400,7022197,999,999,999,999,0
20250328,151300,7022197,999,999,999,999,0
20250328,151200,7022197,999,999,999,999,0
20250328,151100,7022197,999,999,999,999,0
20250328,151000,7022197,999,999,999,999,0
20250328,150900,7022197,999,999,999,999,0
20250328,150800,7022197,999,999,999,999,0
20250328,150700,7022197,999,999,999,999,1
20250328,150600,7021198,990,990,990,990,0
20250328,150500,7021198,990,990,990,990,0
20250328,150400,7021198,990,990,990,990,0
20250328,150300,7021198,990,990,990,990,0
20250328,150200,7021198,990,990,990,990,0
20250328,150100,7021198,990,990,990,990,0
20250328,150000,7021198,990,990,990,990,0
20250328,145900,7021198,990,990,990,990,0
20250328,145800,7021198,990,990,990,990,0
20250328,145700,7021198,990,990,990,990,0
20250328,145600,7021198,990,990,990,990,0
20250328,145500,7021198,990,990,990,990,0
20250328,145400,7021198,990,990,990,990,0
20250328,145300,7021198,990,990,990,990,0
20250328,145200,7021198,990,990,990,990,0
20250328,145100,7021198,990,990,990,990,0
20250328,145000,7021198,990,990,990,990,0
20250328,144900,7021198,990,990,990,990,0
20250328,144800,7021198,990,990,990,990,0
20250328,144700,7021198,990,990,990,990,0
20250328,144600,7021198,990,990,990,990,0
20250328,144500,7021198,990,990,990,990,0
20250328,144400,7021198,990,990,990,990,0
20250328,144300,7021198,990,990,990,990,0
20250328,144200,7021198,990,990,990,990,0
20250328,144100,7021198,990,990,990,990,0
20250328,144000,7021198,990,990,990,990,0
20250328,143900,7021198,990,990,990,990,0
20250328,143800,7021198,990,990,990,990,0
20250328,143700,7021198,990,990,990,990,0
20250328,143600,7021198,990,990,990,990,0
20250328,143500,7021198,990,990,990,990,0
20250328,143400,7021198,990,990,990,990,0
20250328,143300,7021198,990,990,990,990,100
20250328,143200,6922198,990,990,990,990,0
20250328,143100,6922198,990,992,992,990,150
20250328,143000,6773624,1000,1000,1000,1000,0
20250328,142900,6773624,1000,1000,1000,1000,0
20250328,142800,6773624,1000,1000,1000,1000,0
20250328,142700,6773624,1000,1000,1000,1000,0
20250328,142600,6773624,1000,1000,1000,1000,1
20250328,142500,6772624,992,992,992,992,0
20250328,142400,6772624,992,992,992,992,0
20250328,142300,6772624,992,995,995,992,150
20250328,142200,6623761,1000,1000,1000,1000,0
20250328,142100,6623761,1000,1000,1000,1000,0
20250328,142000,6623761,1000,1000,1000,1000,0
20250328,141900,6623761,1000,1000,1000,1000,0
20250328,141800,6623761,1000,1000,1000,1000,0
20250328,141700,6623761,1000,1000,1000,1000,0
20250328,141600,6623761,1000,1000,1000,1000,0
20250328,141500,6623761,1000,1000,1000,1000,0
20250328,141400,6623761,1000,1000,1000,1000,0
20250328,141300,6623761,1000,1000,1000,1000,0
20250328,141200,6623761,1000,1000,1000,1000,0
20250328,141100,6623761,1000,1000,1000,1000,0
20250328,141000,6623761,1000,1000,1000,1000,0
20250328,140900,6623761,1000,1000,1000,1000,0
20250328,140800,6623761,1000,1000,1000,1000,0
20250328,140700,6623761,1000,1000,1000,1000,0
20250328,140600,6623761,1000,1000,1000,1000,0
20250328,140500,6623761,1000,1000,1000,1000,0
20250328,140400,6623761,1000,1000,1000,1000,0
20250328,140300,6623761,1000,1000,1000,1000,0
20250328,140200,6623761,1000,1000,1000,1000,0
20250328,140100,6623761,1000,1000,1000,1000,0
20250328,140000,6623761,1000,1000,1000,1000,0
20250328,135900,6623761,1000,1000,1000,1000,0
20250328,135800,6623761,1000,1000,1000,1000,0
20250328,135700,6623761,1000,1000,1000,1000,0
20250328,135600,6623761,1000,1000,1000,1000,0
20250328,135500,6623761,1000,1000,1000,1000,0
20250328,135400,6623761,1000,1000,1000,1000,0
20250328,135300,6623761,1000,1000,1000,1000,0
20250328,135200,6623761,1000,1000,1000,1000,0
20250328,135100,6623761,1000,1000,1000,1000,0
20250328,135000,6623761,1000,1000,1000,1000,0
20250328,134900,6623761,1000,1000,1000,1000,0
20250328,134800,6623761,1000,1000,1000,1000,0
20250328,134700,6623761,1000,1000,1000,1000,0
20250328,134600,6623761,1000,1000,1000,1000,0
20250328,134500,6623761,1000,1000,1000,1000,0
20250328,134400,6623761,1000,1000,1000,1000,0
20250328,134300,6623761,1000,1000,1000,1000,0
20250328,134200,6623761,1000,1000,1000,1000,0
20250328,134100,6623761,1000,1000,1000,1000,0
20250328,134000,6623761,1000,1000,1000,1000,0
20250328,133900,6623761,1000,1000,1000,1000,0
20250328,133800,6623761,1000,1000,1000,1000,0
20250328,133700,6623761,1000,1000,1000,1000,0
20250328,133600,6623761,1000,1000,1000,1000,0
20250328,133500,6623761,1000,1000,1000,1000,0
20250328,133400,6623761,1000,1000,1000,1000,0
20250328,133300,6623761,1000,1000,1000,1000,0
20250328,133200,6623761,1000,1000,1000,1000,0
20250328,133100,6623761,1000,1000,1000,1000,0
20250328,133000,6623761,1000,1000,1000,1000,0
20250328,132900,6623761,1000,1000,1000,1000,0
20250328,132800,6623761,1000,1000,1000,1000,0
20250328,132700,6623761,1000,1000,1000,1000,0
20250328,132600,6623761,1000,1000,1000,1000,0
20250328,132500,6623761,1000,1000,1000,1000,0
20250328,132400,6623761,1000,1000,1000,1000,0
20250328,132300,6623761,1000,1000,1000,1000,0
20250328,132200,6623761,1000,1000,1000,1000,0
20250328,132100,6623761,1000,1000,1000,1000,0
20250328,132000,6623761,1000,1000,1000,1000,0
20250328,131900,6623761,1000,1000,1000,1000,0
20250328,131800,6623761,1000,1000,1000,1000,0
20250328,131700,6623761,1000,1000,1000,1000,0
20250328,131600,6623761,1000,1000,1000,1000,0
20250328,131500,6623761,1000,1000,1000,1000,0
20250328,131400,6623761,1000,1000,1000,1000,0
20250328,131300,6623761,1000,1000,1000,1000,0
20250328,131200,6623761,1000,1000,1000,1000,0
20250328,131100,6623761,1000,1000,1000,1000,0
20250328,131000,6623761,1000,1000,1000,1000,0
20250328,130900,6623761,1000,1000,1000,1000,0
20250328,130800,6623761,1000,1000,1000,1000,26
20250328,130700,6597761,1000,1000,1000,1000,0
20250328,130600,6597761,1000,1000,1000,1000,0
20250328,130500,6597761,1000,1000,1000,1000,0
20250328,130400,6597761,1000,1000,1000,1000,0
20250328,130300,6597761,1000,1000,1000,1000,0
20250328,130200,6597761,1000,1000,1000,1000,0
20250328,130100,6597761,1000,1000,1000,1000,0
20250328,130000,6597761,1000,1000,1000,1000,0
20250328,125900,6597761,1000,1000,1000,1000,0
20250328,125800,6597761,1000,1000,1000,1000,40
20250328,125700,6557761,1000,1000,1000,1000,0
20250328,125600,6557761,1000,1000,1000,1000,0
20250328,125500,6557761,1000,1000,1000,1000,0
20250328,125400,6557761,1000,1000,1000,1000,0
20250328,125300,6557761,1000,1000,1000,1000,0
20250328,125200,6557761,1000,1000,1000,1000,0
20250328,125100,6557761,1000,1000,1000,1000,0
20250328,125000,6557761,1000,1000,1000,1000,0
20250328,124900,6557761,1000,1000,1000,1000,0
20250328,124800,6557761,1000,1000,1000,1000,0
20250328,124700,6557761,1000,1000,1000,1000,0
20250328,124600,6557761,1000,1000,1000,1000,0
20250328,124500,6557761,1000,1000,1000,1000,0
20250328,124400,6557761,1000,1000,1000,1000,0
20250328,124300,6557761,1000,1000,1000,1000,0
20250328,124200,6557761,1000,1000,1000,1000,0
20250328,124100,6557761,1000,1000,1000,1000,0
20250328,124000,6557761,1000,1000,1000,1000,0
20250328,123900,6557761,1000,1000,1000,1000,0
20250328,123800,6557761,1000,1000,1000,1000,0
20250328,123700,6557761,1000,1000,1000,1000,0
20250328,123600,6557761,1000,1000,1000,1000,0
20250328,123500,6557761,1000,1000,1000,1000,114
20250328,123400,6443761,996,996,996,996,0
20250328,123300,6443761,996,996,996,996,8
20250328,123200,6435793,996,996,996,996,0
20250328,123100,6435793,996,996,996,996,0
20250328,123000,6435793,996,996,996,996,0
20250328,122900,6435793,996,996,996,996,0
20250328,122800,6435793,996,996,996,996,0
20250328,122700,6435793,996,996,996,996,0
20250328,122600,6435793,996,996,996,996,0
20250328,122500,6435793,996,996,996,996,0
20250328,122400,6435793,996,996,996,996,0
20250328,122300,6435793,996,996,996,996,0
20250328,122200,6435793,996,996,996,996,1
20250328,122100,6434797,992,992,992,992,0
20250328,122000,6434797,992,992,992,992,0
20250328,121900,6434797,992,992,992,992,0
20250328,121800,6434797,992,992,992,992,0
20250328,121700,6434797,992,992,992,992,0
20250328,121600,6434797,992,992,992,992,0
20250328,121500,6434797,992,992,992,992,0
20250328,121400,6434797,992,992,992,992,0
20250328,121300,6434797,992,992,992,992,0
20250328,121200,6434797,992,992,992,992,20
20250328,121100,6414957,996,996,996,996,0
20250328,121000,6414957,996,996,996,996,0
20250328,120900,6414957,996,996,996,996,0
20250328,120800,6414957,996,996,996,996,0
20250328,120700,6414957,996,996,996,996,0
20250328,120600,6414957,996,996,996,996,0
20250328,120500,6414957,996,996,996,996,0
20250328,120400,6414957,996,996,996,996,0
20250328,120300,6414957,996,996,996,996,0
20250328,120200,6414957,996,996,996,996,0
20250328,120100,6414957,996,996,996,996,0
20250328,120000,6414957,996,996,996,996,0
20250328,115900,6414957,996,996,996,996,0
20250328,115800,6414957,996,996,996,996,0
20250328,115700,6414957,996,996,996,996,1
20250328,115600,6413961,993,993,993,993,0
20250328,115500,6413961,993,993,993,993,0
20250328,115400,6413961,993,993,993,993,0
20250328,115300,6413961,993,993,993,993,0
20250328,115200,6413961,993,993,993,993,0
20250328,115100,6413961,993,993,993,993,0
20250328,115000,6413961,993,993,993,993,0
20250328,114900,6413961,993,993,993,993,0
20250328,114800,6413961,993,993,993,993,0
20250328,114700,6413961,993,993,993,993,0
20250328,114600,6413961,993,993,993,993,0
20250328,114500,6413961,993,993,993,993,0
20250328,114400,6413961,993,993,993,993,217
20250328,114300,6198480,993,993,993,993,83
20250328,114200,6116061,996,996,996,996,0
20250328,114100,6116061,996,996,996,996,0
20250328,114000,6116061,996,996,996,996,0
20250328,113900,6116061,996,996,996,996,0
20250328,113800,6116061,996,996,996,996,0
20250328,113700,6116061,996,996,996,996,0
20250328,113600,6116061,996,996,996,996,0
20250328,113500,6116061,996,996,996,996,0
20250328,113400,6116061,996,996,996,996,0
20250328,113300,6116061,996,996,996,996,0
20250328,113200,6116061,996,996,996,996,0
20250328,113100,6116061,996,996,996,996,0
20250328,113000,6116061,996,996,996,996,0
20250328,112900,6116061,996,996,996,996,0
20250328,112800,6116061,996,996,996,996,0
20250328,112700,6116061,996,996,996,996,0
20250328,112600,6116061,996,996,996,996,0
20250328,112500,6116061,996,996,996,996,0
20250328,112400,6116061,996,996,996,996,0
20250328,112300,6116061,996,996,996,996,0
20250328,112200,6116061,996,996,996,996,0
20250328,112100,6116061,996,996,996,996,0
20250328,112000,6116061,996,996,996,996,0
20250328,111900,6116061,996,996,996,996,0
20250328,111800,6116061,996,996,996,996,0
20250328,111700,6116061,996,996,996,996,0
20250328,111600,6116061,996,996,996,996,0
20250328,111500,6116061,996,996,996,996,0
20250328,111400,6116061,996,996,996,996,0
20250328,111300,6116061,996,996,996,996,0
20250328,111200,6116061,996,996,996,996,0
20250328,111100,6116061,996,996,996,996,0
20250328,111000,6116061,996,996,996,996,0
20250328,110900,6116061,996,996,996,996,1
20250328,110800,6115065,993,993,993,993,0
20250328,110700,6115065,993,993,993,993,0
20250328,110600,6115065,993,993,993,993,0
20250328,110500,6115065,993,993,993,993,0
20250328,110400,6115065,993,993,993,993,0
20250328,110300,6115065,993,993,993,993,0
20250328,110200,6115065,993,993,993,993,0
20250328,110100,6115065,993,993,993,993,0
20250328,110000,6115065,993,993,993,993,0
20250328,105900,6115065,993,993,993,993,0
20250328,105800,6115065,993,993,993,993,0
20250328,105700,6115065,993,993,993,993,0
20250328,105600,6115065,993,993,993,993,0
20250328,105500,6115065,993,993,993,993,0
20250328,105400,6115065,993,993,993,993,0
20250328,105300,6115065,993,993,993,993,0
20250328,105200,6115065,993,993,993,993,0
20250328,105100,6115065,993,993,993,993,0
20250328,105000,6115065,993,993,993,993,0
20250328,104900,6115065,993,993,993,993,0
20250328,104800,6115065,993,993,993,993,0
20250328,104700,6115065,993,993,993,993,0
20250328,104600,6115065,993,993,993,993,0
20250328,104500,6115065,993,993,993,993,0
20250328,104400,6115065,993,993,993,993,0
20250328,104300,6115065,993,993,993,993,0
20250328,104200,6115065,993,993,993,993,0
20250328,104100,6115065,993,993,993,993,0
20250328,104000,6115065,993,993,993,993,0
20250328,103900,6115065,993,993,993,993,391
20250328,103800,5726802,993,993,993,993,0
20250328,103700,5726802,993,993,993,993,0
20250328,103600,5726802,993,993,993,993,0
20250328,103500,5726802,993,993,993,993,0
20250328,103400,5726802,993,993,993,993,0
20250328,103300,5726802,993,993,993,993,50
20250328,103200,5677152,993,993,993,993,359
20250328,103100,5320665,993,993,993,993,0
20250328,103000,5320665,993,993,993,993,0
20250328,102900,5320665,993,993,993,993,0
20250328,102800,5320665,993,993,993,993,0
20250328,102700,5320665,993,993,993,993,0
20250328,102600,5320665,993,993,993,993,0
20250328,102500,5320665,993,996,996,993,1010
20250328,102400,4317636,994,994,994,994,0
20250328,102300,4317636,994,994,994,994,0
20250328,102200,4317636,994,994,994,994,0
20250328,102100,4317636,994,994,994,994,200
20250328,102000,4118836,994,994,994,994,0
20250328,101900,4118836,994,994,994,994,9
20250328,101800,4109890,994,994,994,994,0
20250328,101700,4109890,994,994,994,994,0
20250328,101600,4109890,994,994,994,994,0
20250328,101500,4109890,994,994,994,994,0
20250328,101400,4109890,994,995,995,994,1000
20250328,101300,3115789,996,996,996,996,0
20250328,101200,3115789,996,996,996,996,0
20250328,101100,3115789,996,996,996,996,0
20250328,101000,3115789,996,996,996,996,0
20250328,100900,3115789,996,996,996,996,0
20250328,100800,3115789,996,996,996,996,0
20250328,100700,3115789,996,996,996,996,0
20250328,100600,3115789,996,996,996,996,0
20250328,100500,3115789,996,996,996,996,0
20250328,100400,3115789,996,996,996,996,0
20250328,100300,3115789,996,996,996,996,0
20250328,100200,3115789,996,996,996,996,0
20250328,100100,3115789,996,996,996,996,0
20250328,100000,3115789,996,996,996,996,0
20250328,095900,3115789,996,996,996,996,0
20250328,095800,3115789,996,996,996,996,0
20250328,095700,3115789,996,996,996,996,0
20250328,095600,3115789,996,996,996,996,0
20250328,095500,3115789,996,996,996,996,279
20250328,095400,2837905,996,996,996,996,0
20250328,095300,2837905,996,996,996,996,0
20250328,095200,2837905,996,996,996,996,0
20250328,095100,2837905,996,996,996,996,0
20250328,095000,2837905,996,996,996,996,800
20250328,094900,2041105,1002,1002,1002,1002,0
20250328,094800,2041105,1002,1002,1002,1002,0
20250328,094700,2041105,1002,1002,1002,1002,11
20250328,094600,2030083,1002,1002,1002,1002,1
20250328,094500,2029081,1002,1002,1002,1002,4
20250328,094400,2025073,1003,1003,1003,1003,0
20250328,094300,2025073,1003,1003,1003,1003,0
20250328,094200,2025073,1003,1003,1003,1003,0
20250328,094100,2025073,1003,1003,1003,1003,0
20250328,094000,2025073,1003,1003,1003,1003,0
20250328,093900,2025073,1003,1003,1003,1003,0
20250328,093800,2025073,1003,1003,1003,1003,0
20250328,093700,2025073,1003,1003,1003,1003,0
20250328,093600,2025073,1003,1003,1003,1003,0
20250328,093500,2025073,1003,1003,1003,1003,0
20250328,093400,2025073,1003,1003,1003,1003,0
20250328,093300,2025073,1003,1003,1003,1003,0
20250328,093200,2025073,1003,1003,1003,1003,0
20250328,093100,2025073,1003,1003,1003,1003,0
20250328,093000,2025073,1003,1003,1003,1003,0
20250328,092900,2025073,1003,1003,1003,1003,0
20250328,092800,2025073,1003,1003,1003,1003,0
20250328,092700,2025073,1003,1003,1003,1003,0
20250328,092600,2025073,1003,1003,1003,1003,300
20250328,092500,1724173,1004,1004,1004,1004,0
20250328,092400,1724173,1004,1004,1004,1004,0
20250328,092300,1724173,1004,1004,1004,1004,0
20250328,092200,1724173,1004,1004,1004,1004,0
20250328,092100,1724173,1004,1003,1004,1003,200
20250328,092000,1523395,995,996,996,995,1200
20250328,091900,329394,996,996,996,996,0
20250328,091800,329394,996,996,996,996,0
20250328,091700,329394,996,996,996,996,0
20250328,091600,329394,996,996,996,996,0
20250328,091500,329394,996,996,996,996,0
20250328,091400,329394,996,996,996,996,0
20250328,091300,329394,996,996,996,996,0
20250328,091200,329394,996,996,996,996,0
20250328,091100,329394,996,996,996,996,0
20250328,091000,329394,996,996,996,996,0
20250328,090900,329394,996,996,996,996,0
20250328,090800,329394,996,996,996,996,0
20250328,090700,329394,996,996,996,996,0
20250328,090600,329394,996,995,996,995,321
20250328,090500,9978,997,997,997,997,0
20250328,090400,9978,997,997,997,997,8
20250328,090300,2002,997,997,997,997,0
20250328,090200,2002,997,997,997,997,0
20250328,090100,2002,997,997,997,997,1
20250328,090000,1005,1005,1005,1005,1005,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 193100 7022197 999 999 999 999 1
3 20250328 193000 7022197 999 999 999 999 0
4 20250328 192900 7022197 999 999 999 999 0
5 20250328 192800 7022197 999 999 999 999 0
6 20250328 192700 7022197 999 999 999 999 0
7 20250328 192600 7022197 999 999 999 999 0
8 20250328 192500 7022197 999 999 999 999 0
9 20250328 192400 7022197 999 999 999 999 0
10 20250328 192300 7022197 999 999 999 999 0
11 20250328 192200 7022197 999 999 999 999 0
12 20250328 192100 7022197 999 999 999 999 0
13 20250328 192000 7022197 999 999 999 999 0
14 20250328 191900 7022197 999 999 999 999 0
15 20250328 191800 7022197 999 999 999 999 0
16 20250328 191700 7022197 999 999 999 999 0
17 20250328 191600 7022197 999 999 999 999 0
18 20250328 191500 7022197 999 999 999 999 0
19 20250328 191400 7022197 999 999 999 999 0
20 20250328 191300 7022197 999 999 999 999 0
21 20250328 191200 7022197 999 999 999 999 0
22 20250328 191100 7022197 999 999 999 999 0
23 20250328 191000 7022197 999 999 999 999 0
24 20250328 190900 7022197 999 999 999 999 0
25 20250328 190800 7022197 999 999 999 999 0
26 20250328 190700 7022197 999 999 999 999 0
27 20250328 190600 7022197 999 999 999 999 0
28 20250328 190500 7022197 999 999 999 999 0
29 20250328 190400 7022197 999 999 999 999 0
30 20250328 190300 7022197 999 999 999 999 0
31 20250328 190200 7022197 999 999 999 999 0
32 20250328 190100 7022197 999 999 999 999 1
33 20250328 190000 7022197 999 999 999 999 0
34 20250328 185900 7022197 999 999 999 999 0
35 20250328 185800 7022197 999 999 999 999 0
36 20250328 185700 7022197 999 999 999 999 0
37 20250328 185600 7022197 999 999 999 999 0
38 20250328 185500 7022197 999 999 999 999 0
39 20250328 185400 7022197 999 999 999 999 0
40 20250328 185300 7022197 999 999 999 999 0
41 20250328 185200 7022197 999 999 999 999 0
42 20250328 185100 7022197 999 999 999 999 0
43 20250328 185000 7022197 999 999 999 999 0
44 20250328 184900 7022197 999 999 999 999 0
45 20250328 184800 7022197 999 999 999 999 0
46 20250328 184700 7022197 999 999 999 999 0
47 20250328 184600 7022197 999 999 999 999 0
48 20250328 184500 7022197 999 999 999 999 0
49 20250328 184400 7022197 999 999 999 999 0
50 20250328 184300 7022197 999 999 999 999 0
51 20250328 184200 7022197 999 999 999 999 0
52 20250328 184100 7022197 999 999 999 999 0
53 20250328 184000 7022197 999 999 999 999 0
54 20250328 183900 7022197 999 999 999 999 0
55 20250328 183800 7022197 999 999 999 999 0
56 20250328 183700 7022197 999 999 999 999 0
57 20250328 183600 7022197 999 999 999 999 0
58 20250328 183500 7022197 999 999 999 999 0
59 20250328 183400 7022197 999 999 999 999 0
60 20250328 183300 7022197 999 999 999 999 0
61 20250328 183200 7022197 999 999 999 999 0
62 20250328 183100 7022197 999 999 999 999 1
63 20250328 183000 7022197 999 999 999 999 0
64 20250328 182900 7022197 999 999 999 999 0
65 20250328 182800 7022197 999 999 999 999 0
66 20250328 182700 7022197 999 999 999 999 0
67 20250328 182600 7022197 999 999 999 999 0
68 20250328 182500 7022197 999 999 999 999 0
69 20250328 182400 7022197 999 999 999 999 0
70 20250328 182300 7022197 999 999 999 999 0
71 20250328 182200 7022197 999 999 999 999 0
72 20250328 182100 7022197 999 999 999 999 0
73 20250328 182000 7022197 999 999 999 999 0
74 20250328 181900 7022197 999 999 999 999 0
75 20250328 181800 7022197 999 999 999 999 0
76 20250328 181700 7022197 999 999 999 999 0
77 20250328 181600 7022197 999 999 999 999 0
78 20250328 181500 7022197 999 999 999 999 0
79 20250328 181400 7022197 999 999 999 999 0
80 20250328 181300 7022197 999 999 999 999 0
81 20250328 181200 7022197 999 999 999 999 0
82 20250328 181100 7022197 999 999 999 999 0
83 20250328 181000 7022197 999 999 999 999 0
84 20250328 180900 7022197 999 999 999 999 0
85 20250328 180800 7022197 999 999 999 999 0
86 20250328 180700 7022197 999 999 999 999 0
87 20250328 180600 7022197 999 999 999 999 0
88 20250328 180500 7022197 999 999 999 999 0
89 20250328 180400 7022197 999 999 999 999 0
90 20250328 180300 7022197 999 999 999 999 0
91 20250328 180200 7022197 999 999 999 999 0
92 20250328 180100 7022197 999 999 999 999 1
93 20250328 180000 7022197 999 999 999 999 0
94 20250328 175900 7022197 999 999 999 999 0
95 20250328 175800 7022197 999 999 999 999 0
96 20250328 175700 7022197 999 999 999 999 0
97 20250328 175600 7022197 999 999 999 999 0
98 20250328 175500 7022197 999 999 999 999 0
99 20250328 175400 7022197 999 999 999 999 0
100 20250328 175300 7022197 999 999 999 999 0
101 20250328 175200 7022197 999 999 999 999 0
102 20250328 175100 7022197 999 999 999 999 0
103 20250328 175000 7022197 999 999 999 999 0
104 20250328 174900 7022197 999 999 999 999 0
105 20250328 174800 7022197 999 999 999 999 0
106 20250328 174700 7022197 999 999 999 999 0
107 20250328 174600 7022197 999 999 999 999 0
108 20250328 174500 7022197 999 999 999 999 0
109 20250328 174400 7022197 999 999 999 999 0
110 20250328 174300 7022197 999 999 999 999 0
111 20250328 174200 7022197 999 999 999 999 0
112 20250328 174100 7022197 999 999 999 999 0
113 20250328 174000 7022197 999 999 999 999 0
114 20250328 173900 7022197 999 999 999 999 0
115 20250328 173800 7022197 999 999 999 999 0
116 20250328 173700 7022197 999 999 999 999 0
117 20250328 173600 7022197 999 999 999 999 0
118 20250328 173500 7022197 999 999 999 999 0
119 20250328 173400 7022197 999 999 999 999 0
120 20250328 173300 7022197 999 999 999 999 0
121 20250328 173200 7022197 999 999 999 999 0
122 20250328 173100 7022197 999 999 999 999 1
123 20250328 173000 7022197 999 999 999 999 0
124 20250328 172900 7022197 999 999 999 999 0
125 20250328 172800 7022197 999 999 999 999 0
126 20250328 172700 7022197 999 999 999 999 0
127 20250328 172600 7022197 999 999 999 999 0
128 20250328 172500 7022197 999 999 999 999 0
129 20250328 172400 7022197 999 999 999 999 0
130 20250328 172300 7022197 999 999 999 999 0
131 20250328 172200 7022197 999 999 999 999 0
132 20250328 172100 7022197 999 999 999 999 0
133 20250328 172000 7022197 999 999 999 999 0
134 20250328 171900 7022197 999 999 999 999 0
135 20250328 171800 7022197 999 999 999 999 0
136 20250328 171700 7022197 999 999 999 999 0
137 20250328 171600 7022197 999 999 999 999 0
138 20250328 171500 7022197 999 999 999 999 0
139 20250328 171400 7022197 999 999 999 999 0
140 20250328 171300 7022197 999 999 999 999 0
141 20250328 171200 7022197 999 999 999 999 0
142 20250328 171100 7022197 999 999 999 999 0
143 20250328 171000 7022197 999 999 999 999 0
144 20250328 170900 7022197 999 999 999 999 0
145 20250328 170800 7022197 999 999 999 999 0
146 20250328 170700 7022197 999 999 999 999 0
147 20250328 170600 7022197 999 999 999 999 0
148 20250328 170500 7022197 999 999 999 999 0
149 20250328 170400 7022197 999 999 999 999 0
150 20250328 170300 7022197 999 999 999 999 0
151 20250328 170200 7022197 999 999 999 999 0
152 20250328 170100 7022197 999 999 999 999 1
153 20250328 170000 7022197 999 999 999 999 0
154 20250328 165900 7022197 999 999 999 999 0
155 20250328 165800 7022197 999 999 999 999 0
156 20250328 165700 7022197 999 999 999 999 0
157 20250328 165600 7022197 999 999 999 999 0
158 20250328 165500 7022197 999 999 999 999 0
159 20250328 165400 7022197 999 999 999 999 0
160 20250328 165300 7022197 999 999 999 999 0
161 20250328 165200 7022197 999 999 999 999 0
162 20250328 165100 7022197 999 999 999 999 0
163 20250328 165000 7022197 999 999 999 999 0
164 20250328 164900 7022197 999 999 999 999 0
165 20250328 164800 7022197 999 999 999 999 0
166 20250328 164700 7022197 999 999 999 999 0
167 20250328 164600 7022197 999 999 999 999 0
168 20250328 164500 7022197 999 999 999 999 0
169 20250328 164400 7022197 999 999 999 999 0
170 20250328 164300 7022197 999 999 999 999 0
171 20250328 164200 7022197 999 999 999 999 0
172 20250328 164100 7022197 999 999 999 999 0
173 20250328 164000 7022197 999 999 999 999 0
174 20250328 163900 7022197 999 999 999 999 0
175 20250328 163800 7022197 999 999 999 999 0
176 20250328 163700 7022197 999 999 999 999 0
177 20250328 163600 7022197 999 999 999 999 0
178 20250328 163500 7022197 999 999 999 999 0
179 20250328 163400 7022197 999 999 999 999 0
180 20250328 163300 7022197 999 999 999 999 0
181 20250328 163200 7022197 999 999 999 999 0
182 20250328 163100 7022197 999 999 999 999 1
183 20250328 163000 7022197 999 999 999 999 0
184 20250328 162900 7022197 999 999 999 999 0
185 20250328 162800 7022197 999 999 999 999 0
186 20250328 162700 7022197 999 999 999 999 0
187 20250328 162600 7022197 999 999 999 999 0
188 20250328 162500 7022197 999 999 999 999 0
189 20250328 162400 7022197 999 999 999 999 0
190 20250328 162300 7022197 999 999 999 999 0
191 20250328 162200 7022197 999 999 999 999 0
192 20250328 162100 7022197 999 999 999 999 0
193 20250328 162000 7022197 999 999 999 999 0
194 20250328 161900 7022197 999 999 999 999 0
195 20250328 161800 7022197 999 999 999 999 0
196 20250328 161700 7022197 999 999 999 999 0
197 20250328 161600 7022197 999 999 999 999 0
198 20250328 161500 7022197 999 999 999 999 0
199 20250328 161400 7022197 999 999 999 999 0
200 20250328 161300 7022197 999 999 999 999 0
201 20250328 161200 7022197 999 999 999 999 0
202 20250328 161100 7022197 999 999 999 999 0
203 20250328 161000 7022197 999 999 999 999 0
204 20250328 160900 7022197 999 999 999 999 0
205 20250328 160800 7022197 999 999 999 999 0
206 20250328 160700 7022197 999 999 999 999 0
207 20250328 160600 7022197 999 999 999 999 0
208 20250328 160500 7022197 999 999 999 999 0
209 20250328 160400 7022197 999 999 999 999 0
210 20250328 160300 7022197 999 999 999 999 0
211 20250328 160200 7022197 999 999 999 999 0
212 20250328 160100 7022197 999 999 999 999 1
213 20250328 160000 7022197 999 999 999 999 0
214 20250328 155900 7022197 999 999 999 999 0
215 20250328 155800 7022197 999 999 999 999 0
216 20250328 155700 7022197 999 999 999 999 0
217 20250328 155600 7022197 999 999 999 999 0
218 20250328 155500 7022197 999 999 999 999 0
219 20250328 155400 7022197 999 999 999 999 0
220 20250328 155300 7022197 999 999 999 999 0
221 20250328 155200 7022197 999 999 999 999 0
222 20250328 155100 7022197 999 999 999 999 0
223 20250328 155000 7022197 999 999 999 999 0
224 20250328 154900 7022197 999 999 999 999 0
225 20250328 154800 7022197 999 999 999 999 0
226 20250328 154700 7022197 999 999 999 999 0
227 20250328 154600 7022197 999 999 999 999 0
228 20250328 154500 7022197 999 999 999 999 0
229 20250328 154400 7022197 999 999 999 999 0
230 20250328 154300 7022197 999 999 999 999 0
231 20250328 154200 7022197 999 999 999 999 0
232 20250328 154100 7022197 999 999 999 999 0
233 20250328 154000 7022197 999 999 999 999 0
234 20250328 153900 7022197 999 999 999 999 0
235 20250328 153800 7022197 999 999 999 999 0
236 20250328 153700 7022197 999 999 999 999 0
237 20250328 153600 7022197 999 999 999 999 0
238 20250328 153500 7022197 999 999 999 999 0
239 20250328 153400 7022197 999 999 999 999 0
240 20250328 153300 7022197 999 999 999 999 0
241 20250328 153200 7022197 999 999 999 999 0
242 20250328 153100 7022197 999 999 999 999 1
243 20250328 153000 7022197 999 999 999 999 0
244 20250328 152900 7022197 999 999 999 999 0
245 20250328 152800 7022197 999 999 999 999 0
246 20250328 152700 7022197 999 999 999 999 0
247 20250328 152600 7022197 999 999 999 999 0
248 20250328 152500 7022197 999 999 999 999 0
249 20250328 152400 7022197 999 999 999 999 0
250 20250328 152300 7022197 999 999 999 999 0
251 20250328 152200 7022197 999 999 999 999 0
252 20250328 152100 7022197 999 999 999 999 0
253 20250328 152000 7022197 999 999 999 999 0
254 20250328 151900 7022197 999 999 999 999 0
255 20250328 151800 7022197 999 999 999 999 0
256 20250328 151700 7022197 999 999 999 999 0
257 20250328 151600 7022197 999 999 999 999 0
258 20250328 151500 7022197 999 999 999 999 0
259 20250328 151400 7022197 999 999 999 999 0
260 20250328 151300 7022197 999 999 999 999 0
261 20250328 151200 7022197 999 999 999 999 0
262 20250328 151100 7022197 999 999 999 999 0
263 20250328 151000 7022197 999 999 999 999 0
264 20250328 150900 7022197 999 999 999 999 0
265 20250328 150800 7022197 999 999 999 999 0
266 20250328 150700 7022197 999 999 999 999 1
267 20250328 150600 7021198 990 990 990 990 0
268 20250328 150500 7021198 990 990 990 990 0
269 20250328 150400 7021198 990 990 990 990 0
270 20250328 150300 7021198 990 990 990 990 0
271 20250328 150200 7021198 990 990 990 990 0
272 20250328 150100 7021198 990 990 990 990 0
273 20250328 150000 7021198 990 990 990 990 0
274 20250328 145900 7021198 990 990 990 990 0
275 20250328 145800 7021198 990 990 990 990 0
276 20250328 145700 7021198 990 990 990 990 0
277 20250328 145600 7021198 990 990 990 990 0
278 20250328 145500 7021198 990 990 990 990 0
279 20250328 145400 7021198 990 990 990 990 0
280 20250328 145300 7021198 990 990 990 990 0
281 20250328 145200 7021198 990 990 990 990 0
282 20250328 145100 7021198 990 990 990 990 0
283 20250328 145000 7021198 990 990 990 990 0
284 20250328 144900 7021198 990 990 990 990 0
285 20250328 144800 7021198 990 990 990 990 0
286 20250328 144700 7021198 990 990 990 990 0
287 20250328 144600 7021198 990 990 990 990 0
288 20250328 144500 7021198 990 990 990 990 0
289 20250328 144400 7021198 990 990 990 990 0
290 20250328 144300 7021198 990 990 990 990 0
291 20250328 144200 7021198 990 990 990 990 0
292 20250328 144100 7021198 990 990 990 990 0
293 20250328 144000 7021198 990 990 990 990 0
294 20250328 143900 7021198 990 990 990 990 0
295 20250328 143800 7021198 990 990 990 990 0
296 20250328 143700 7021198 990 990 990 990 0
297 20250328 143600 7021198 990 990 990 990 0
298 20250328 143500 7021198 990 990 990 990 0
299 20250328 143400 7021198 990 990 990 990 0
300 20250328 143300 7021198 990 990 990 990 100
301 20250328 143200 6922198 990 990 990 990 0
302 20250328 143100 6922198 990 992 992 990 150
303 20250328 143000 6773624 1000 1000 1000 1000 0
304 20250328 142900 6773624 1000 1000 1000 1000 0
305 20250328 142800 6773624 1000 1000 1000 1000 0
306 20250328 142700 6773624 1000 1000 1000 1000 0
307 20250328 142600 6773624 1000 1000 1000 1000 1
308 20250328 142500 6772624 992 992 992 992 0
309 20250328 142400 6772624 992 992 992 992 0
310 20250328 142300 6772624 992 995 995 992 150
311 20250328 142200 6623761 1000 1000 1000 1000 0
312 20250328 142100 6623761 1000 1000 1000 1000 0
313 20250328 142000 6623761 1000 1000 1000 1000 0
314 20250328 141900 6623761 1000 1000 1000 1000 0
315 20250328 141800 6623761 1000 1000 1000 1000 0
316 20250328 141700 6623761 1000 1000 1000 1000 0
317 20250328 141600 6623761 1000 1000 1000 1000 0
318 20250328 141500 6623761 1000 1000 1000 1000 0
319 20250328 141400 6623761 1000 1000 1000 1000 0
320 20250328 141300 6623761 1000 1000 1000 1000 0
321 20250328 141200 6623761 1000 1000 1000 1000 0
322 20250328 141100 6623761 1000 1000 1000 1000 0
323 20250328 141000 6623761 1000 1000 1000 1000 0
324 20250328 140900 6623761 1000 1000 1000 1000 0
325 20250328 140800 6623761 1000 1000 1000 1000 0
326 20250328 140700 6623761 1000 1000 1000 1000 0
327 20250328 140600 6623761 1000 1000 1000 1000 0
328 20250328 140500 6623761 1000 1000 1000 1000 0
329 20250328 140400 6623761 1000 1000 1000 1000 0
330 20250328 140300 6623761 1000 1000 1000 1000 0
331 20250328 140200 6623761 1000 1000 1000 1000 0
332 20250328 140100 6623761 1000 1000 1000 1000 0
333 20250328 140000 6623761 1000 1000 1000 1000 0
334 20250328 135900 6623761 1000 1000 1000 1000 0
335 20250328 135800 6623761 1000 1000 1000 1000 0
336 20250328 135700 6623761 1000 1000 1000 1000 0
337 20250328 135600 6623761 1000 1000 1000 1000 0
338 20250328 135500 6623761 1000 1000 1000 1000 0
339 20250328 135400 6623761 1000 1000 1000 1000 0
340 20250328 135300 6623761 1000 1000 1000 1000 0
341 20250328 135200 6623761 1000 1000 1000 1000 0
342 20250328 135100 6623761 1000 1000 1000 1000 0
343 20250328 135000 6623761 1000 1000 1000 1000 0
344 20250328 134900 6623761 1000 1000 1000 1000 0
345 20250328 134800 6623761 1000 1000 1000 1000 0
346 20250328 134700 6623761 1000 1000 1000 1000 0
347 20250328 134600 6623761 1000 1000 1000 1000 0
348 20250328 134500 6623761 1000 1000 1000 1000 0
349 20250328 134400 6623761 1000 1000 1000 1000 0
350 20250328 134300 6623761 1000 1000 1000 1000 0
351 20250328 134200 6623761 1000 1000 1000 1000 0
352 20250328 134100 6623761 1000 1000 1000 1000 0
353 20250328 134000 6623761 1000 1000 1000 1000 0
354 20250328 133900 6623761 1000 1000 1000 1000 0
355 20250328 133800 6623761 1000 1000 1000 1000 0
356 20250328 133700 6623761 1000 1000 1000 1000 0
357 20250328 133600 6623761 1000 1000 1000 1000 0
358 20250328 133500 6623761 1000 1000 1000 1000 0
359 20250328 133400 6623761 1000 1000 1000 1000 0
360 20250328 133300 6623761 1000 1000 1000 1000 0
361 20250328 133200 6623761 1000 1000 1000 1000 0
362 20250328 133100 6623761 1000 1000 1000 1000 0
363 20250328 133000 6623761 1000 1000 1000 1000 0
364 20250328 132900 6623761 1000 1000 1000 1000 0
365 20250328 132800 6623761 1000 1000 1000 1000 0
366 20250328 132700 6623761 1000 1000 1000 1000 0
367 20250328 132600 6623761 1000 1000 1000 1000 0
368 20250328 132500 6623761 1000 1000 1000 1000 0
369 20250328 132400 6623761 1000 1000 1000 1000 0
370 20250328 132300 6623761 1000 1000 1000 1000 0
371 20250328 132200 6623761 1000 1000 1000 1000 0
372 20250328 132100 6623761 1000 1000 1000 1000 0
373 20250328 132000 6623761 1000 1000 1000 1000 0
374 20250328 131900 6623761 1000 1000 1000 1000 0
375 20250328 131800 6623761 1000 1000 1000 1000 0
376 20250328 131700 6623761 1000 1000 1000 1000 0
377 20250328 131600 6623761 1000 1000 1000 1000 0
378 20250328 131500 6623761 1000 1000 1000 1000 0
379 20250328 131400 6623761 1000 1000 1000 1000 0
380 20250328 131300 6623761 1000 1000 1000 1000 0
381 20250328 131200 6623761 1000 1000 1000 1000 0
382 20250328 131100 6623761 1000 1000 1000 1000 0
383 20250328 131000 6623761 1000 1000 1000 1000 0
384 20250328 130900 6623761 1000 1000 1000 1000 0
385 20250328 130800 6623761 1000 1000 1000 1000 26
386 20250328 130700 6597761 1000 1000 1000 1000 0
387 20250328 130600 6597761 1000 1000 1000 1000 0
388 20250328 130500 6597761 1000 1000 1000 1000 0
389 20250328 130400 6597761 1000 1000 1000 1000 0
390 20250328 130300 6597761 1000 1000 1000 1000 0
391 20250328 130200 6597761 1000 1000 1000 1000 0
392 20250328 130100 6597761 1000 1000 1000 1000 0
393 20250328 130000 6597761 1000 1000 1000 1000 0
394 20250328 125900 6597761 1000 1000 1000 1000 0
395 20250328 125800 6597761 1000 1000 1000 1000 40
396 20250328 125700 6557761 1000 1000 1000 1000 0
397 20250328 125600 6557761 1000 1000 1000 1000 0
398 20250328 125500 6557761 1000 1000 1000 1000 0
399 20250328 125400 6557761 1000 1000 1000 1000 0
400 20250328 125300 6557761 1000 1000 1000 1000 0
401 20250328 125200 6557761 1000 1000 1000 1000 0
402 20250328 125100 6557761 1000 1000 1000 1000 0
403 20250328 125000 6557761 1000 1000 1000 1000 0
404 20250328 124900 6557761 1000 1000 1000 1000 0
405 20250328 124800 6557761 1000 1000 1000 1000 0
406 20250328 124700 6557761 1000 1000 1000 1000 0
407 20250328 124600 6557761 1000 1000 1000 1000 0
408 20250328 124500 6557761 1000 1000 1000 1000 0
409 20250328 124400 6557761 1000 1000 1000 1000 0
410 20250328 124300 6557761 1000 1000 1000 1000 0
411 20250328 124200 6557761 1000 1000 1000 1000 0
412 20250328 124100 6557761 1000 1000 1000 1000 0
413 20250328 124000 6557761 1000 1000 1000 1000 0
414 20250328 123900 6557761 1000 1000 1000 1000 0
415 20250328 123800 6557761 1000 1000 1000 1000 0
416 20250328 123700 6557761 1000 1000 1000 1000 0
417 20250328 123600 6557761 1000 1000 1000 1000 0
418 20250328 123500 6557761 1000 1000 1000 1000 114
419 20250328 123400 6443761 996 996 996 996 0
420 20250328 123300 6443761 996 996 996 996 8
421 20250328 123200 6435793 996 996 996 996 0
422 20250328 123100 6435793 996 996 996 996 0
423 20250328 123000 6435793 996 996 996 996 0
424 20250328 122900 6435793 996 996 996 996 0
425 20250328 122800 6435793 996 996 996 996 0
426 20250328 122700 6435793 996 996 996 996 0
427 20250328 122600 6435793 996 996 996 996 0
428 20250328 122500 6435793 996 996 996 996 0
429 20250328 122400 6435793 996 996 996 996 0
430 20250328 122300 6435793 996 996 996 996 0
431 20250328 122200 6435793 996 996 996 996 1
432 20250328 122100 6434797 992 992 992 992 0
433 20250328 122000 6434797 992 992 992 992 0
434 20250328 121900 6434797 992 992 992 992 0
435 20250328 121800 6434797 992 992 992 992 0
436 20250328 121700 6434797 992 992 992 992 0
437 20250328 121600 6434797 992 992 992 992 0
438 20250328 121500 6434797 992 992 992 992 0
439 20250328 121400 6434797 992 992 992 992 0
440 20250328 121300 6434797 992 992 992 992 0
441 20250328 121200 6434797 992 992 992 992 20
442 20250328 121100 6414957 996 996 996 996 0
443 20250328 121000 6414957 996 996 996 996 0
444 20250328 120900 6414957 996 996 996 996 0
445 20250328 120800 6414957 996 996 996 996 0
446 20250328 120700 6414957 996 996 996 996 0
447 20250328 120600 6414957 996 996 996 996 0
448 20250328 120500 6414957 996 996 996 996 0
449 20250328 120400 6414957 996 996 996 996 0
450 20250328 120300 6414957 996 996 996 996 0
451 20250328 120200 6414957 996 996 996 996 0
452 20250328 120100 6414957 996 996 996 996 0
453 20250328 120000 6414957 996 996 996 996 0
454 20250328 115900 6414957 996 996 996 996 0
455 20250328 115800 6414957 996 996 996 996 0
456 20250328 115700 6414957 996 996 996 996 1
457 20250328 115600 6413961 993 993 993 993 0
458 20250328 115500 6413961 993 993 993 993 0
459 20250328 115400 6413961 993 993 993 993 0
460 20250328 115300 6413961 993 993 993 993 0
461 20250328 115200 6413961 993 993 993 993 0
462 20250328 115100 6413961 993 993 993 993 0
463 20250328 115000 6413961 993 993 993 993 0
464 20250328 114900 6413961 993 993 993 993 0
465 20250328 114800 6413961 993 993 993 993 0
466 20250328 114700 6413961 993 993 993 993 0
467 20250328 114600 6413961 993 993 993 993 0
468 20250328 114500 6413961 993 993 993 993 0
469 20250328 114400 6413961 993 993 993 993 217
470 20250328 114300 6198480 993 993 993 993 83
471 20250328 114200 6116061 996 996 996 996 0
472 20250328 114100 6116061 996 996 996 996 0
473 20250328 114000 6116061 996 996 996 996 0
474 20250328 113900 6116061 996 996 996 996 0
475 20250328 113800 6116061 996 996 996 996 0
476 20250328 113700 6116061 996 996 996 996 0
477 20250328 113600 6116061 996 996 996 996 0
478 20250328 113500 6116061 996 996 996 996 0
479 20250328 113400 6116061 996 996 996 996 0
480 20250328 113300 6116061 996 996 996 996 0
481 20250328 113200 6116061 996 996 996 996 0
482 20250328 113100 6116061 996 996 996 996 0
483 20250328 113000 6116061 996 996 996 996 0
484 20250328 112900 6116061 996 996 996 996 0
485 20250328 112800 6116061 996 996 996 996 0
486 20250328 112700 6116061 996 996 996 996 0
487 20250328 112600 6116061 996 996 996 996 0
488 20250328 112500 6116061 996 996 996 996 0
489 20250328 112400 6116061 996 996 996 996 0
490 20250328 112300 6116061 996 996 996 996 0
491 20250328 112200 6116061 996 996 996 996 0
492 20250328 112100 6116061 996 996 996 996 0
493 20250328 112000 6116061 996 996 996 996 0
494 20250328 111900 6116061 996 996 996 996 0
495 20250328 111800 6116061 996 996 996 996 0
496 20250328 111700 6116061 996 996 996 996 0
497 20250328 111600 6116061 996 996 996 996 0
498 20250328 111500 6116061 996 996 996 996 0
499 20250328 111400 6116061 996 996 996 996 0
500 20250328 111300 6116061 996 996 996 996 0
501 20250328 111200 6116061 996 996 996 996 0
502 20250328 111100 6116061 996 996 996 996 0
503 20250328 111000 6116061 996 996 996 996 0
504 20250328 110900 6116061 996 996 996 996 1
505 20250328 110800 6115065 993 993 993 993 0
506 20250328 110700 6115065 993 993 993 993 0
507 20250328 110600 6115065 993 993 993 993 0
508 20250328 110500 6115065 993 993 993 993 0
509 20250328 110400 6115065 993 993 993 993 0
510 20250328 110300 6115065 993 993 993 993 0
511 20250328 110200 6115065 993 993 993 993 0
512 20250328 110100 6115065 993 993 993 993 0
513 20250328 110000 6115065 993 993 993 993 0
514 20250328 105900 6115065 993 993 993 993 0
515 20250328 105800 6115065 993 993 993 993 0
516 20250328 105700 6115065 993 993 993 993 0
517 20250328 105600 6115065 993 993 993 993 0
518 20250328 105500 6115065 993 993 993 993 0
519 20250328 105400 6115065 993 993 993 993 0
520 20250328 105300 6115065 993 993 993 993 0
521 20250328 105200 6115065 993 993 993 993 0
522 20250328 105100 6115065 993 993 993 993 0
523 20250328 105000 6115065 993 993 993 993 0
524 20250328 104900 6115065 993 993 993 993 0
525 20250328 104800 6115065 993 993 993 993 0
526 20250328 104700 6115065 993 993 993 993 0
527 20250328 104600 6115065 993 993 993 993 0
528 20250328 104500 6115065 993 993 993 993 0
529 20250328 104400 6115065 993 993 993 993 0
530 20250328 104300 6115065 993 993 993 993 0
531 20250328 104200 6115065 993 993 993 993 0
532 20250328 104100 6115065 993 993 993 993 0
533 20250328 104000 6115065 993 993 993 993 0
534 20250328 103900 6115065 993 993 993 993 391
535 20250328 103800 5726802 993 993 993 993 0
536 20250328 103700 5726802 993 993 993 993 0
537 20250328 103600 5726802 993 993 993 993 0
538 20250328 103500 5726802 993 993 993 993 0
539 20250328 103400 5726802 993 993 993 993 0
540 20250328 103300 5726802 993 993 993 993 50
541 20250328 103200 5677152 993 993 993 993 359
542 20250328 103100 5320665 993 993 993 993 0
543 20250328 103000 5320665 993 993 993 993 0
544 20250328 102900 5320665 993 993 993 993 0
545 20250328 102800 5320665 993 993 993 993 0
546 20250328 102700 5320665 993 993 993 993 0
547 20250328 102600 5320665 993 993 993 993 0
548 20250328 102500 5320665 993 996 996 993 1010
549 20250328 102400 4317636 994 994 994 994 0
550 20250328 102300 4317636 994 994 994 994 0
551 20250328 102200 4317636 994 994 994 994 0
552 20250328 102100 4317636 994 994 994 994 200
553 20250328 102000 4118836 994 994 994 994 0
554 20250328 101900 4118836 994 994 994 994 9
555 20250328 101800 4109890 994 994 994 994 0
556 20250328 101700 4109890 994 994 994 994 0
557 20250328 101600 4109890 994 994 994 994 0
558 20250328 101500 4109890 994 994 994 994 0
559 20250328 101400 4109890 994 995 995 994 1000
560 20250328 101300 3115789 996 996 996 996 0
561 20250328 101200 3115789 996 996 996 996 0
562 20250328 101100 3115789 996 996 996 996 0
563 20250328 101000 3115789 996 996 996 996 0
564 20250328 100900 3115789 996 996 996 996 0
565 20250328 100800 3115789 996 996 996 996 0
566 20250328 100700 3115789 996 996 996 996 0
567 20250328 100600 3115789 996 996 996 996 0
568 20250328 100500 3115789 996 996 996 996 0
569 20250328 100400 3115789 996 996 996 996 0
570 20250328 100300 3115789 996 996 996 996 0
571 20250328 100200 3115789 996 996 996 996 0
572 20250328 100100 3115789 996 996 996 996 0
573 20250328 100000 3115789 996 996 996 996 0
574 20250328 095900 3115789 996 996 996 996 0
575 20250328 095800 3115789 996 996 996 996 0
576 20250328 095700 3115789 996 996 996 996 0
577 20250328 095600 3115789 996 996 996 996 0
578 20250328 095500 3115789 996 996 996 996 279
579 20250328 095400 2837905 996 996 996 996 0
580 20250328 095300 2837905 996 996 996 996 0
581 20250328 095200 2837905 996 996 996 996 0
582 20250328 095100 2837905 996 996 996 996 0
583 20250328 095000 2837905 996 996 996 996 800
584 20250328 094900 2041105 1002 1002 1002 1002 0
585 20250328 094800 2041105 1002 1002 1002 1002 0
586 20250328 094700 2041105 1002 1002 1002 1002 11
587 20250328 094600 2030083 1002 1002 1002 1002 1
588 20250328 094500 2029081 1002 1002 1002 1002 4
589 20250328 094400 2025073 1003 1003 1003 1003 0
590 20250328 094300 2025073 1003 1003 1003 1003 0
591 20250328 094200 2025073 1003 1003 1003 1003 0
592 20250328 094100 2025073 1003 1003 1003 1003 0
593 20250328 094000 2025073 1003 1003 1003 1003 0
594 20250328 093900 2025073 1003 1003 1003 1003 0
595 20250328 093800 2025073 1003 1003 1003 1003 0
596 20250328 093700 2025073 1003 1003 1003 1003 0
597 20250328 093600 2025073 1003 1003 1003 1003 0
598 20250328 093500 2025073 1003 1003 1003 1003 0
599 20250328 093400 2025073 1003 1003 1003 1003 0
600 20250328 093300 2025073 1003 1003 1003 1003 0
601 20250328 093200 2025073 1003 1003 1003 1003 0
602 20250328 093100 2025073 1003 1003 1003 1003 0
603 20250328 093000 2025073 1003 1003 1003 1003 0
604 20250328 092900 2025073 1003 1003 1003 1003 0
605 20250328 092800 2025073 1003 1003 1003 1003 0
606 20250328 092700 2025073 1003 1003 1003 1003 0
607 20250328 092600 2025073 1003 1003 1003 1003 300
608 20250328 092500 1724173 1004 1004 1004 1004 0
609 20250328 092400 1724173 1004 1004 1004 1004 0
610 20250328 092300 1724173 1004 1004 1004 1004 0
611 20250328 092200 1724173 1004 1004 1004 1004 0
612 20250328 092100 1724173 1004 1003 1004 1003 200
613 20250328 092000 1523395 995 996 996 995 1200
614 20250328 091900 329394 996 996 996 996 0
615 20250328 091800 329394 996 996 996 996 0
616 20250328 091700 329394 996 996 996 996 0
617 20250328 091600 329394 996 996 996 996 0
618 20250328 091500 329394 996 996 996 996 0
619 20250328 091400 329394 996 996 996 996 0
620 20250328 091300 329394 996 996 996 996 0
621 20250328 091200 329394 996 996 996 996 0
622 20250328 091100 329394 996 996 996 996 0
623 20250328 091000 329394 996 996 996 996 0
624 20250328 090900 329394 996 996 996 996 0
625 20250328 090800 329394 996 996 996 996 0
626 20250328 090700 329394 996 996 996 996 0
627 20250328 090600 329394 996 995 996 995 321
628 20250328 090500 9978 997 997 997 997 0
629 20250328 090400 9978 997 997 997 997 8
630 20250328 090300 2002 997 997 997 997 0
631 20250328 090200 2002 997 997 997 997 0
632 20250328 090100 2002 997 997 997 997 1
633 20250328 090000 1005 1005 1005 1005 1005 1

40
049120/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
20250328,160529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,2,2,0.20,7022197,7058,32.52,1005,1005,990,1296,698,997,994.93,0.18,0,99,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,520,-3.18,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.61,953,20241209,4.83,1121,-10.88,20250110,981,1.83,20250227,1561,-36.00,20240905,953,4.83,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250328,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-7,5,-0.70,7021198,7057,32.52,1005,1005,990,1296,698,997,994.93,0.18,0,99,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,515,-3.15,1.16,12,0.01,-314.00,850.00,1682,20240319,-41.14,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250328,140533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,3,2,0.30,6623761,6656,30.67,1005,1005,992,1296,698,997,995.16,0.18,0,99,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,520,-3.18,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1561,-35.94,20240905,953,4.93,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250328,130532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1000,3,2,0.30,6597761,6630,30.55,1005,1005,992,1296,698,997,995.14,0.18,0,99,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,520,-3.18,1.18,12,0.01,-314.00,850.00,1682,20240319,-40.55,953,20241209,4.93,1121,-10.79,20250110,981,1.94,20250227,1561,-35.94,20240905,953,4.93,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250328,120531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,-1,5,-0.10,6414957,6447,29.71,1005,1005,993,1296,698,997,995.03,0.18,0,119,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,518,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.78,953,20241209,4.51,1121,-11.15,20250110,981,1.53,20250227,1561,-36.19,20240905,953,4.51,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250328,110529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,993,-4,5,-0.40,6115065,6145,28.32,1005,1005,993,1296,698,997,995.13,0.18,0,119,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,516,-3.16,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.96,953,20241209,4.20,1121,-11.42,20250110,981,1.22,20250227,1561,-36.39,20240905,953,4.20,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250328,100532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,996,-1,5,-0.10,3115789,3126,14.40,1005,1005,995,1296,698,997,996.73,0.18,0,119,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,518,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.78,953,20241209,4.51,1121,-11.15,20250110,981,1.53,20250227,1561,-36.19,20240905,953,4.51,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250328,090537,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,0,3,0.00,9978,10,0.05,1005,1005,997,1296,698,997,997.80,0.18,0,0,1005,1001,994,990,983,1003,992,260,299,500,690,1,1,52012744,519,-3.18,1.17,12,0.00,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,93544,N,N,0,N,00,N
20250327,161433,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,3,2,0.30,21504215,21702,292.52,994,998,987,1292,696,994,990.89,0.18,0,-100,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,519,-3.18,1.17,12,0.04,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250327,150531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,3,2,0.30,20404624,20599,277.65,994,998,987,1292,696,994,990.56,0.18,0,-100,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,519,-3.18,1.17,12,0.04,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250327,140529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,1,2,0.10,19897271,20090,270.79,994,998,987,1292,696,994,990.41,0.18,0,-100,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,518,-3.17,1.17,12,0.04,-314.00,850.00,1682,20240319,-40.84,953,20241209,4.41,1121,-11.24,20250110,981,1.43,20250227,1561,-36.26,20240905,953,4.41,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250327,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,4,2,0.40,19770852,19963,269.08,994,998,987,1292,696,994,990.37,0.18,0,-100,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,519,-3.18,1.17,12,0.04,-314.00,850.00,1682,20240319,-40.67,953,20241209,4.72,1121,-10.97,20250110,981,1.73,20250227,1561,-36.07,20240905,953,4.72,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250327,120533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,1,2,0.10,19761870,19954,268.96,994,998,987,1292,696,994,990.37,0.18,0,-100,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,518,-3.17,1.17,12,0.04,-314.00,850.00,1682,20240319,-40.84,953,20241209,4.41,1121,-11.24,20250110,981,1.43,20250227,1561,-36.26,20240905,953,4.41,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250327,110532,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,998,4,2,0.40,19760875,19953,268.94,994,998,987,1292,696,994,990.37,0.18,0,-100,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,519,-3.18,1.17,12,0.04,-314.00,850.00,1682,20240319,-40.67,953,20241209,4.72,1121,-10.97,20250110,981,1.73,20250227,1561,-36.07,20240905,953,4.72,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250327,100528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,0,3,0.00,15929601,16082,216.77,994,994,987,1292,696,994,990.52,0.18,0,0,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,517,-3.17,1.17,12,0.03,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250327,090531,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-2,5,-0.20,203370,205,2.76,994,994,992,1292,696,994,992.05,0.18,0,0,996,994,992,990,988,996,992,260,298,500,690,1,1,52012744,516,-3.16,1.17,12,0.00,-314.00,850.00,1682,20240319,-41.02,953,20241209,4.09,1121,-11.51,20250110,981,1.12,20250227,1561,-36.45,20240905,953,4.09,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,160525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-1,5,-0.10,7370306,7419,67.82,990,994,990,1293,697,995,993.44,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,517,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-1,5,-0.10,7310666,7359,67.27,990,994,990,1293,697,995,993.43,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,517,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-4,5,-0.40,7308678,7357,67.25,990,994,990,1293,697,995,993.43,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,515,-3.16,1.17,12,0.01,-314.00,850.00,1682,20240319,-41.08,953,20241209,3.99,1121,-11.60,20250110,981,1.02,20250227,1561,-36.52,20240905,953,3.99,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,130527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-1,5,-0.10,7278948,7327,66.98,990,994,990,1293,697,995,993.44,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,517,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,120529,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-1,5,-0.10,7246146,7294,66.68,990,994,990,1293,697,995,993.44,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,517,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,110527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-1,5,-0.10,2592238,2612,23.88,990,994,990,1293,697,995,992.43,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,517,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,100528,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-1,5,-0.10,1541692,1552,14.19,990,994,990,1293,697,995,993.36,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,517,-3.17,1.17,12,0.00,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250326,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-5,5,-0.50,179190,181,1.65,990,990,990,1293,697,995,990.00,0.18,0,0,1001,998,994,991,987,996,989,260,298,500,690,1,1,52012744,515,-3.15,1.16,12,0.00,-314.00,850.00,1682,20240319,-41.14,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,N,049120,500,260 억,,92544,N,N,0,N,00,N
20250325,160524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,-2,5,-0.20,10833855,10939,242.71,997,997,990,1296,698,997,990.39,0.14,0,292,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,518,-3.17,1.17,12,0.02,-314.00,850.00,1682,20240319,-40.84,953,20241209,4.41,1121,-11.24,20250110,981,1.43,20250227,1561,-36.26,20240905,953,4.41,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250325,150525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-7,5,-0.70,8045976,8124,180.25,997,997,990,1296,698,997,990.40,0.14,0,514,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,515,-3.15,1.16,12,0.02,-314.00,850.00,1682,20240319,-41.14,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250325,140522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-7,5,-0.70,7253976,7324,162.50,997,997,990,1296,698,997,990.44,0.14,0,514,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,515,-3.15,1.16,12,0.01,-314.00,850.00,1682,20240319,-41.14,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250325,130524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-7,5,-0.70,7253976,7324,162.50,997,997,990,1296,698,997,990.44,0.14,0,514,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,515,-3.15,1.16,12,0.01,-314.00,850.00,1682,20240319,-41.14,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250325,120523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,990,-7,5,-0.70,7253976,7324,162.50,997,997,990,1296,698,997,990.44,0.14,0,514,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,515,-3.15,1.16,12,0.01,-314.00,850.00,1682,20240319,-41.14,953,20241209,3.88,1121,-11.69,20250110,981,0.92,20250227,1561,-36.58,20240905,953,3.88,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250325,110524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,0,3,0.00,3753154,3788,84.05,997,997,990,1296,698,997,990.80,0.14,0,514,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,519,-3.18,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250325,100533,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,991,-6,5,-0.60,762385,768,17.04,997,997,991,1296,698,997,992.69,0.14,0,94,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,515,-3.16,1.17,12,0.00,-314.00,850.00,1682,20240319,-41.08,953,20241209,3.99,1121,-11.60,20250110,981,1.02,20250227,1561,-36.52,20240905,953,3.99,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250325,090527,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,0,3,0.00,997,1,0.02,997,997,997,1296,698,997,997.00,0.14,0,0,1015,1006,998,989,981,1002,985,260,299,500,690,1,1,52012744,519,-3.18,1.17,12,0.00,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,72252,N,N,0,N,00,N
20250324,160522,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,0,3,0.00,4481903,4507,37.63,1007,1007,990,1296,698,997,994.43,0.11,0,-87,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,519,-3.18,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250324,150526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-5,5,-0.50,4469943,4495,37.53,1007,1007,990,1296,698,997,994.43,0.11,0,-87,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,516,-3.16,1.17,12,0.01,-314.00,850.00,1682,20240319,-41.02,953,20241209,4.09,1121,-11.51,20250110,981,1.12,20250227,1561,-36.45,20240905,953,4.09,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250324,140526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,992,-5,5,-0.50,3477833,3495,29.18,1007,1007,990,1296,698,997,995.09,0.11,0,-87,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,516,-3.16,1.17,12,0.01,-314.00,850.00,1682,20240319,-41.02,953,20241209,4.09,1121,-11.51,20250110,981,1.12,20250227,1561,-36.45,20240905,953,4.09,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250324,130526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,0,3,0.00,2830076,2843,23.74,1007,1007,990,1296,698,997,995.45,0.11,0,-87,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,519,-3.18,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250324,120526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,994,-3,5,-0.30,2829079,2842,23.73,1007,1007,990,1296,698,997,995.45,0.11,0,-87,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,517,-3.17,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.90,953,20241209,4.30,1121,-11.33,20250110,981,1.33,20250227,1561,-36.32,20240905,953,4.30,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250324,110526,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,0,3,0.00,2693895,2706,22.59,1007,1007,990,1296,698,997,995.53,0.11,0,-87,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,519,-3.18,1.17,12,0.01,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250227,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250324,100523,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,999,2,2,0.20,1476138,1485,12.40,1007,1007,990,1296,698,997,994.03,0.11,0,-87,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,520,-3.18,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.61,953,20241209,4.83,1121,-10.88,20250110,981,1.83,20250227,1561,-36.00,20240905,953,4.83,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250324,090525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,1007,10,2,1.00,20140,20,0.17,1007,1007,1007,1296,698,997,1007.00,0.11,0,-3,1022,1009,995,982,968,1016,989,260,299,500,690,1,1,52012744,524,-3.21,1.18,12,0.00,-314.00,850.00,1682,20240319,-40.13,953,20241209,5.67,1121,-10.17,20250110,981,2.65,20250227,1561,-35.49,20240905,953,5.67,20241209,0.00,N,049120,500,260 억,,57335,N,N,0,N,00,N
20250321,160541,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,10,2,1.01,11881922,11978,83.84,987,1008,981,1283,691,987,991.98,0.06,0,-244,1010,998,992,980,974,995,977,260,296,500,690,1,1,52012744,519,-3.18,1.17,12,0.02,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250321,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,29562,N,N,0,N,00,N
20250321,150524,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,997,10,2,1.01,10016464,10106,70.74,987,1008,981,1283,691,987,991.14,0.06,0,206,1010,998,992,980,974,995,977,260,296,500,690,1,1,52012744,519,-3.18,1.17,12,0.02,-314.00,850.00,1682,20240319,-40.73,953,20241209,4.62,1121,-11.06,20250110,981,1.63,20250321,1561,-36.13,20240905,953,4.62,20241209,0.00,N,049120,500,260 억,,29562,N,N,0,N,00,N
20250321,140525,57,100.00,KOSDAQ,,전기·전자,N,N,N,N, ,N,995,8,2,0.81,9742289,9831,68.82,987,1008,981,1283,691,987,990.98,0.06,0,206,1010,998,992,980,974,995,977,260,296,500,690,1,1,52012744,518,-3.17,1.17,12,0.02,-314.00,850.00,1682,20240319,-40.84,953,20241209,4.41,1121,-11.24,20250110,981,1.43,20250321,1561,-36.26,20240905,953,4.41,20241209,0.00,N,049120,500,260 억,,29562,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 160529 57 100.00 KOSDAQ 전기·전자 N N N N N 999 2 2 0.20 7022197 7058 32.52 1005 1005 990 1296 698 997 994.93 0.18 0 99 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 520 -3.18 1.18 12 0.01 -314.00 850.00 1682 20240319 -40.61 953 20241209 4.83 1121 -10.88 20250110 981 1.83 20250227 1561 -36.00 20240905 953 4.83 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
3 20250328 150531 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -7 5 -0.70 7021198 7057 32.52 1005 1005 990 1296 698 997 994.93 0.18 0 99 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 515 -3.15 1.16 12 0.01 -314.00 850.00 1682 20240319 -41.14 953 20241209 3.88 1121 -11.69 20250110 981 0.92 20250227 1561 -36.58 20240905 953 3.88 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
4 20250328 140533 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 3 2 0.30 6623761 6656 30.67 1005 1005 992 1296 698 997 995.16 0.18 0 99 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 520 -3.18 1.18 12 0.01 -314.00 850.00 1682 20240319 -40.55 953 20241209 4.93 1121 -10.79 20250110 981 1.94 20250227 1561 -35.94 20240905 953 4.93 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
5 20250328 130532 57 100.00 KOSDAQ 전기·전자 N N N N N 1000 3 2 0.30 6597761 6630 30.55 1005 1005 992 1296 698 997 995.14 0.18 0 99 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 520 -3.18 1.18 12 0.01 -314.00 850.00 1682 20240319 -40.55 953 20241209 4.93 1121 -10.79 20250110 981 1.94 20250227 1561 -35.94 20240905 953 4.93 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
6 20250328 120531 57 100.00 KOSDAQ 전기·전자 N N N N N 996 -1 5 -0.10 6414957 6447 29.71 1005 1005 993 1296 698 997 995.03 0.18 0 119 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 518 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.78 953 20241209 4.51 1121 -11.15 20250110 981 1.53 20250227 1561 -36.19 20240905 953 4.51 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
7 20250328 110529 57 100.00 KOSDAQ 전기·전자 N N N N N 993 -4 5 -0.40 6115065 6145 28.32 1005 1005 993 1296 698 997 995.13 0.18 0 119 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 516 -3.16 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.96 953 20241209 4.20 1121 -11.42 20250110 981 1.22 20250227 1561 -36.39 20240905 953 4.20 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
8 20250328 100532 57 100.00 KOSDAQ 전기·전자 N N N N N 996 -1 5 -0.10 3115789 3126 14.40 1005 1005 995 1296 698 997 996.73 0.18 0 119 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 518 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.78 953 20241209 4.51 1121 -11.15 20250110 981 1.53 20250227 1561 -36.19 20240905 953 4.51 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
9 20250328 090537 57 100.00 KOSDAQ 전기·전자 N N N N N 997 0 3 0.00 9978 10 0.05 1005 1005 997 1296 698 997 997.80 0.18 0 0 1005 1001 994 990 983 1003 992 260 299 500 690 1 1 52012744 519 -3.18 1.17 12 0.00 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 93544 N N 0 N 00 N
10 20250327 161433 57 100.00 KOSDAQ 전기·전자 N N N N N 997 3 2 0.30 21504215 21702 292.52 994 998 987 1292 696 994 990.89 0.18 0 -100 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 519 -3.18 1.17 12 0.04 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
11 20250327 150531 57 100.00 KOSDAQ 전기·전자 N N N N N 997 3 2 0.30 20404624 20599 277.65 994 998 987 1292 696 994 990.56 0.18 0 -100 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 519 -3.18 1.17 12 0.04 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
12 20250327 140529 57 100.00 KOSDAQ 전기·전자 N N N N N 995 1 2 0.10 19897271 20090 270.79 994 998 987 1292 696 994 990.41 0.18 0 -100 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 518 -3.17 1.17 12 0.04 -314.00 850.00 1682 20240319 -40.84 953 20241209 4.41 1121 -11.24 20250110 981 1.43 20250227 1561 -36.26 20240905 953 4.41 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
13 20250327 130527 57 100.00 KOSDAQ 전기·전자 N N N N N 998 4 2 0.40 19770852 19963 269.08 994 998 987 1292 696 994 990.37 0.18 0 -100 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 519 -3.18 1.17 12 0.04 -314.00 850.00 1682 20240319 -40.67 953 20241209 4.72 1121 -10.97 20250110 981 1.73 20250227 1561 -36.07 20240905 953 4.72 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
14 20250327 120533 57 100.00 KOSDAQ 전기·전자 N N N N N 995 1 2 0.10 19761870 19954 268.96 994 998 987 1292 696 994 990.37 0.18 0 -100 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 518 -3.17 1.17 12 0.04 -314.00 850.00 1682 20240319 -40.84 953 20241209 4.41 1121 -11.24 20250110 981 1.43 20250227 1561 -36.26 20240905 953 4.41 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
15 20250327 110532 57 100.00 KOSDAQ 전기·전자 N N N N N 998 4 2 0.40 19760875 19953 268.94 994 998 987 1292 696 994 990.37 0.18 0 -100 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 519 -3.18 1.17 12 0.04 -314.00 850.00 1682 20240319 -40.67 953 20241209 4.72 1121 -10.97 20250110 981 1.73 20250227 1561 -36.07 20240905 953 4.72 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
16 20250327 100528 57 100.00 KOSDAQ 전기·전자 N N N N N 994 0 3 0.00 15929601 16082 216.77 994 994 987 1292 696 994 990.52 0.18 0 0 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 517 -3.17 1.17 12 0.03 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
17 20250327 090531 57 100.00 KOSDAQ 전기·전자 N N N N N 992 -2 5 -0.20 203370 205 2.76 994 994 992 1292 696 994 992.05 0.18 0 0 996 994 992 990 988 996 992 260 298 500 690 1 1 52012744 516 -3.16 1.17 12 0.00 -314.00 850.00 1682 20240319 -41.02 953 20241209 4.09 1121 -11.51 20250110 981 1.12 20250227 1561 -36.45 20240905 953 4.09 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
18 20250326 160525 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -1 5 -0.10 7370306 7419 67.82 990 994 990 1293 697 995 993.44 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 517 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
19 20250326 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -1 5 -0.10 7310666 7359 67.27 990 994 990 1293 697 995 993.43 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 517 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
20 20250326 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 991 -4 5 -0.40 7308678 7357 67.25 990 994 990 1293 697 995 993.43 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 515 -3.16 1.17 12 0.01 -314.00 850.00 1682 20240319 -41.08 953 20241209 3.99 1121 -11.60 20250110 981 1.02 20250227 1561 -36.52 20240905 953 3.99 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
21 20250326 130527 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -1 5 -0.10 7278948 7327 66.98 990 994 990 1293 697 995 993.44 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 517 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
22 20250326 120529 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -1 5 -0.10 7246146 7294 66.68 990 994 990 1293 697 995 993.44 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 517 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
23 20250326 110527 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -1 5 -0.10 2592238 2612 23.88 990 994 990 1293 697 995 992.43 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 517 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
24 20250326 100528 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -1 5 -0.10 1541692 1552 14.19 990 994 990 1293 697 995 993.36 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 517 -3.17 1.17 12 0.00 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
25 20250326 090527 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -5 5 -0.50 179190 181 1.65 990 990 990 1293 697 995 990.00 0.18 0 0 1001 998 994 991 987 996 989 260 298 500 690 1 1 52012744 515 -3.15 1.16 12 0.00 -314.00 850.00 1682 20240319 -41.14 953 20241209 3.88 1121 -11.69 20250110 981 0.92 20250227 1561 -36.58 20240905 953 3.88 20241209 0.00 N 049120 500 260 억 92544 N N 0 N 00 N
26 20250325 160524 57 100.00 KOSDAQ 전기·전자 N N N N N 995 -2 5 -0.20 10833855 10939 242.71 997 997 990 1296 698 997 990.39 0.14 0 292 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 518 -3.17 1.17 12 0.02 -314.00 850.00 1682 20240319 -40.84 953 20241209 4.41 1121 -11.24 20250110 981 1.43 20250227 1561 -36.26 20240905 953 4.41 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
27 20250325 150525 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -7 5 -0.70 8045976 8124 180.25 997 997 990 1296 698 997 990.40 0.14 0 514 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 515 -3.15 1.16 12 0.02 -314.00 850.00 1682 20240319 -41.14 953 20241209 3.88 1121 -11.69 20250110 981 0.92 20250227 1561 -36.58 20240905 953 3.88 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
28 20250325 140522 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -7 5 -0.70 7253976 7324 162.50 997 997 990 1296 698 997 990.44 0.14 0 514 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 515 -3.15 1.16 12 0.01 -314.00 850.00 1682 20240319 -41.14 953 20241209 3.88 1121 -11.69 20250110 981 0.92 20250227 1561 -36.58 20240905 953 3.88 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
29 20250325 130524 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -7 5 -0.70 7253976 7324 162.50 997 997 990 1296 698 997 990.44 0.14 0 514 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 515 -3.15 1.16 12 0.01 -314.00 850.00 1682 20240319 -41.14 953 20241209 3.88 1121 -11.69 20250110 981 0.92 20250227 1561 -36.58 20240905 953 3.88 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
30 20250325 120523 57 100.00 KOSDAQ 전기·전자 N N N N N 990 -7 5 -0.70 7253976 7324 162.50 997 997 990 1296 698 997 990.44 0.14 0 514 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 515 -3.15 1.16 12 0.01 -314.00 850.00 1682 20240319 -41.14 953 20241209 3.88 1121 -11.69 20250110 981 0.92 20250227 1561 -36.58 20240905 953 3.88 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
31 20250325 110524 57 100.00 KOSDAQ 전기·전자 N N N N N 997 0 3 0.00 3753154 3788 84.05 997 997 990 1296 698 997 990.80 0.14 0 514 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 519 -3.18 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
32 20250325 100533 57 100.00 KOSDAQ 전기·전자 N N N N N 991 -6 5 -0.60 762385 768 17.04 997 997 991 1296 698 997 992.69 0.14 0 94 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 515 -3.16 1.17 12 0.00 -314.00 850.00 1682 20240319 -41.08 953 20241209 3.99 1121 -11.60 20250110 981 1.02 20250227 1561 -36.52 20240905 953 3.99 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
33 20250325 090527 57 100.00 KOSDAQ 전기·전자 N N N N N 997 0 3 0.00 997 1 0.02 997 997 997 1296 698 997 997.00 0.14 0 0 1015 1006 998 989 981 1002 985 260 299 500 690 1 1 52012744 519 -3.18 1.17 12 0.00 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 72252 N N 0 N 00 N
34 20250324 160522 57 100.00 KOSDAQ 전기·전자 N N N N N 997 0 3 0.00 4481903 4507 37.63 1007 1007 990 1296 698 997 994.43 0.11 0 -87 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 519 -3.18 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
35 20250324 150526 57 100.00 KOSDAQ 전기·전자 N N N N N 992 -5 5 -0.50 4469943 4495 37.53 1007 1007 990 1296 698 997 994.43 0.11 0 -87 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 516 -3.16 1.17 12 0.01 -314.00 850.00 1682 20240319 -41.02 953 20241209 4.09 1121 -11.51 20250110 981 1.12 20250227 1561 -36.45 20240905 953 4.09 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
36 20250324 140526 57 100.00 KOSDAQ 전기·전자 N N N N N 992 -5 5 -0.50 3477833 3495 29.18 1007 1007 990 1296 698 997 995.09 0.11 0 -87 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 516 -3.16 1.17 12 0.01 -314.00 850.00 1682 20240319 -41.02 953 20241209 4.09 1121 -11.51 20250110 981 1.12 20250227 1561 -36.45 20240905 953 4.09 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
37 20250324 130526 57 100.00 KOSDAQ 전기·전자 N N N N N 997 0 3 0.00 2830076 2843 23.74 1007 1007 990 1296 698 997 995.45 0.11 0 -87 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 519 -3.18 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
38 20250324 120526 57 100.00 KOSDAQ 전기·전자 N N N N N 994 -3 5 -0.30 2829079 2842 23.73 1007 1007 990 1296 698 997 995.45 0.11 0 -87 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 517 -3.17 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.90 953 20241209 4.30 1121 -11.33 20250110 981 1.33 20250227 1561 -36.32 20240905 953 4.30 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
39 20250324 110526 57 100.00 KOSDAQ 전기·전자 N N N N N 997 0 3 0.00 2693895 2706 22.59 1007 1007 990 1296 698 997 995.53 0.11 0 -87 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 519 -3.18 1.17 12 0.01 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250227 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
40 20250324 100523 57 100.00 KOSDAQ 전기·전자 N N N N N 999 2 2 0.20 1476138 1485 12.40 1007 1007 990 1296 698 997 994.03 0.11 0 -87 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 520 -3.18 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.61 953 20241209 4.83 1121 -10.88 20250110 981 1.83 20250227 1561 -36.00 20240905 953 4.83 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
41 20250324 090525 57 100.00 KOSDAQ 전기·전자 N N N N N 1007 10 2 1.00 20140 20 0.17 1007 1007 1007 1296 698 997 1007.00 0.11 0 -3 1022 1009 995 982 968 1016 989 260 299 500 690 1 1 52012744 524 -3.21 1.18 12 0.00 -314.00 850.00 1682 20240319 -40.13 953 20241209 5.67 1121 -10.17 20250110 981 2.65 20250227 1561 -35.49 20240905 953 5.67 20241209 0.00 N 049120 500 260 억 57335 N N 0 N 00 N
42 20250321 160541 57 100.00 KOSDAQ 전기·전자 N N N N N 997 10 2 1.01 11881922 11978 83.84 987 1008 981 1283 691 987 991.98 0.06 0 -244 1010 998 992 980 974 995 977 260 296 500 690 1 1 52012744 519 -3.18 1.17 12 0.02 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250321 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 29562 N N 0 N 00 N
43 20250321 150524 57 100.00 KOSDAQ 전기·전자 N N N N N 997 10 2 1.01 10016464 10106 70.74 987 1008 981 1283 691 987 991.14 0.06 0 206 1010 998 992 980 974 995 977 260 296 500 690 1 1 52012744 519 -3.18 1.17 12 0.02 -314.00 850.00 1682 20240319 -40.73 953 20241209 4.62 1121 -11.06 20250110 981 1.63 20250321 1561 -36.13 20240905 953 4.62 20241209 0.00 N 049120 500 260 억 29562 N N 0 N 00 N
44 20250321 140525 57 100.00 KOSDAQ 전기·전자 N N N N N 995 8 2 0.81 9742289 9831 68.82 987 1008 981 1283 691 987 990.98 0.06 0 206 1010 998 992 980 974 995 977 260 296 500 690 1 1 52012744 518 -3.17 1.17 12 0.02 -314.00 850.00 1682 20240319 -40.84 953 20241209 4.41 1121 -11.24 20250110 981 1.43 20250321 1561 -36.26 20240905 953 4.41 20241209 0.00 N 049120 500 260 억 29562 N N 0 N 00 N

5
049120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,52012744,0,51700667536,0.00
20250325,0,52012744,0,51752680280,0.00
20250324,0,52012744,0,51856705768,0.00
20250321,0,52012744,0,51856705768,0.00
20250320,0,52012744,0,51336578328,0.00
20250319,0,52012744,0,52220794976,0.00
20250318,0,52012744,0,52012744000,0.00
20250317,0,52012744,0,52012744000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 52012744 0 51700667536 0.00
3 20250325 0 52012744 0 51752680280 0.00
4 20250324 0 52012744 0 51856705768 0.00
5 20250321 0 52012744 0 51856705768 0.00
6 20250320 0 52012744 0 51336578328 0.00
7 20250319 0 52012744 0 52220794976 0.00
8 20250318 0 52012744 0 52012744000 0.00
9 20250317 0 52012744 0 52012744000 0.00

1
049120/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,997,1010,1020,981,39832,39615684,00,0.00,N,5,-8,
20250310,1005,1006,1011,981,50957,50876124,00,0.00,N,5,-1,
20250304,1006,1008,1010,993,35664,35792947,00,0.00,N,2,7,
20250224,999,1006,1029,981,108903,108091703,00,0.00,N,5,-3,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 997 1010 1020 981 39832 39615684 00 0.00 N 5 -8
3 20250310 1005 1006 1011 981 50957 50876124 00 0.00 N 5 -1
4 20250304 1006 1008 1010 993 35664 35792947 00 0.00 N 2 7
5 20250224 999 1006 1029 981 108903 108091703 00 0.00 N 5 -3