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
058860/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,2525,2565,2565,2510,72245,182876325,00,0.00,N,5,-35,
20250326,2560,2560,2575,2550,47942,123089532,00,0.00,N,5,-5,
20250325,2565,2550,2575,2545,82805,212175257,00,0.00,N,2,5,
20250324,2560,2550,2575,2540,35877,91835361,00,0.00,N,2,10,
20250321,2550,2545,2560,2530,45527,115719137,00,0.00,N,2,5,
20250320,2545,2580,2585,2545,106641,272659075,00,0.00,N,5,-30,
20250319,2575,2580,2590,2565,96074,247371057,00,0.00,N,5,-15,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 2525 2565 2565 2510 72245 182876325 00 0.00 N 5 -35
3 20250326 2560 2560 2575 2550 47942 123089532 00 0.00 N 5 -5
4 20250325 2565 2550 2575 2545 82805 212175257 00 0.00 N 2 5
5 20250324 2560 2550 2575 2540 35877 91835361 00 0.00 N 2 10
6 20250321 2550 2545 2560 2530 45527 115719137 00 0.00 N 2 5
7 20250320 2545 2580 2585 2545 106641 272659075 00 0.00 N 5 -30
8 20250319 2575 2580 2590 2565 96074 247371057 00 0.00 N 5 -15

5
058860/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
20250328,2470,-55,5,26745,-37125,184,67,-92,0,226474,9636,184,562,24,0,199729,46761,0,495,116,0
20250327,2525,-35,5,14347,-14049,21,36,-36,0,69768,2275,21,177,6,0,55421,16324,0,140,41,0
20250326,2560,-5,5,7168,-13130,6562,18,-34,17,39882,1494,6566,102,4,17,32714,14624,4,84,38,0
20250325,2565,5,2,9886,-6157,-29,25,-16,0,76453,6352,0,196,16,0,66567,12509,29,171,32,0
20250324,2560,10,2,9420,-9420,0,24,-24,0,32299,3578,0,83,9,0,22879,12998,0,59,33,0
20250321,2550,5,2,-207,288,-81,-1,1,0,34836,10686,5,89,27,0,35043,10398,86,89,26,0
20250320,2545,-30,5,45157,-38307,-13031,116,-98,-33,100054,269,137,256,1,0,54897,38576,13168,140,99,34
20250319,2575,-15,5,35668,-29530,-6318,92,-76,-16,95117,769,8,245,2,0,59449,30299,6326,153,78,16
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 2470 -55 5 26745 -37125 184 67 -92 0 226474 9636 184 562 24 0 199729 46761 0 495 116 0
3 20250327 2525 -35 5 14347 -14049 21 36 -36 0 69768 2275 21 177 6 0 55421 16324 0 140 41 0
4 20250326 2560 -5 5 7168 -13130 6562 18 -34 17 39882 1494 6566 102 4 17 32714 14624 4 84 38 0
5 20250325 2565 5 2 9886 -6157 -29 25 -16 0 76453 6352 0 196 16 0 66567 12509 29 171 32 0
6 20250324 2560 10 2 9420 -9420 0 24 -24 0 32299 3578 0 83 9 0 22879 12998 0 59 33 0
7 20250321 2550 5 2 -207 288 -81 -1 1 0 34836 10686 5 89 27 0 35043 10398 86 89 26 0
8 20250320 2545 -30 5 45157 -38307 -13031 116 -98 -33 100054 269 137 256 1 0 54897 38576 13168 140 99 34
9 20250319 2575 -15 5 35668 -29530 -6318 92 -76 -16 95117 769 8 245 2 0 59449 30299 6326 153 78 16

643
058860/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,194100,84651741,2560,2560,2560,2560,207
20250324,194000,84651741,2560,2560,2560,2560,0
20250324,193900,84651741,2560,2560,2560,2560,0
20250324,193800,84651741,2560,2560,2560,2560,0
20250324,193700,84651741,2560,2560,2560,2560,0
20250324,193600,84651741,2560,2560,2560,2560,0
20250324,193500,84651741,2560,2560,2560,2560,0
20250324,193400,84651741,2560,2560,2560,2560,0
20250324,193300,84651741,2560,2560,2560,2560,0
20250324,193200,84651741,2560,2560,2560,2560,0
20250324,193100,84651741,2560,2560,2560,2560,0
20250324,193000,84651741,2560,2560,2560,2560,0
20250324,192900,84651741,2560,2560,2560,2560,0
20250324,192800,84651741,2560,2560,2560,2560,0
20250324,192700,84651741,2560,2560,2560,2560,0
20250324,192600,84651741,2560,2560,2560,2560,0
20250324,192500,84651741,2560,2560,2560,2560,0
20250324,192400,84651741,2560,2560,2560,2560,0
20250324,192300,84651741,2560,2560,2560,2560,0
20250324,192200,84651741,2560,2560,2560,2560,0
20250324,192100,84651741,2560,2560,2560,2560,0
20250324,192000,84651741,2560,2560,2560,2560,0
20250324,191900,84651741,2560,2560,2560,2560,0
20250324,191800,84651741,2560,2560,2560,2560,0
20250324,191700,84651741,2560,2560,2560,2560,0
20250324,191600,84651741,2560,2560,2560,2560,0
20250324,191500,84651741,2560,2560,2560,2560,0
20250324,191400,84651741,2560,2560,2560,2560,0
20250324,191300,84651741,2560,2560,2560,2560,0
20250324,191200,84651741,2560,2560,2560,2560,0
20250324,191100,84651741,2560,2560,2560,2560,207
20250324,191000,84651741,2560,2560,2560,2560,0
20250324,190900,84651741,2560,2560,2560,2560,0
20250324,190800,84651741,2560,2560,2560,2560,0
20250324,190700,84651741,2560,2560,2560,2560,0
20250324,190600,84651741,2560,2560,2560,2560,0
20250324,190500,84651741,2560,2560,2560,2560,0
20250324,190400,84651741,2560,2560,2560,2560,0
20250324,190300,84651741,2560,2560,2560,2560,0
20250324,190200,84651741,2560,2560,2560,2560,0
20250324,190100,84651741,2560,2560,2560,2560,0
20250324,190000,84651741,2560,2560,2560,2560,0
20250324,185900,84651741,2560,2560,2560,2560,0
20250324,185800,84651741,2560,2560,2560,2560,0
20250324,185700,84651741,2560,2560,2560,2560,0
20250324,185600,84651741,2560,2560,2560,2560,0
20250324,185500,84651741,2560,2560,2560,2560,0
20250324,185400,84651741,2560,2560,2560,2560,0
20250324,185300,84651741,2560,2560,2560,2560,0
20250324,185200,84651741,2560,2560,2560,2560,0
20250324,185100,84651741,2560,2560,2560,2560,0
20250324,185000,84651741,2560,2560,2560,2560,0
20250324,184900,84651741,2560,2560,2560,2560,0
20250324,184800,84651741,2560,2560,2560,2560,0
20250324,184700,84651741,2560,2560,2560,2560,0
20250324,184600,84651741,2560,2560,2560,2560,0
20250324,184500,84651741,2560,2560,2560,2560,0
20250324,184400,84651741,2560,2560,2560,2560,0
20250324,184300,84651741,2560,2560,2560,2560,0
20250324,184200,84651741,2560,2560,2560,2560,0
20250324,184100,84651741,2560,2560,2560,2560,207
20250324,184000,84651741,2560,2560,2560,2560,0
20250324,183900,84651741,2560,2560,2560,2560,0
20250324,183800,84651741,2560,2560,2560,2560,0
20250324,183700,84651741,2560,2560,2560,2560,0
20250324,183600,84651741,2560,2560,2560,2560,0
20250324,183500,84651741,2560,2560,2560,2560,0
20250324,183400,84651741,2560,2560,2560,2560,0
20250324,183300,84651741,2560,2560,2560,2560,0
20250324,183200,84651741,2560,2560,2560,2560,0
20250324,183100,84651741,2560,2560,2560,2560,0
20250324,183000,84651741,2560,2560,2560,2560,0
20250324,182900,84651741,2560,2560,2560,2560,0
20250324,182800,84651741,2560,2560,2560,2560,0
20250324,182700,84651741,2560,2560,2560,2560,0
20250324,182600,84651741,2560,2560,2560,2560,0
20250324,182500,84651741,2560,2560,2560,2560,0
20250324,182400,84651741,2560,2560,2560,2560,0
20250324,182300,84651741,2560,2560,2560,2560,0
20250324,182200,84651741,2560,2560,2560,2560,0
20250324,182100,84651741,2560,2560,2560,2560,0
20250324,182000,84651741,2560,2560,2560,2560,0
20250324,181900,84651741,2560,2560,2560,2560,0
20250324,181800,84651741,2560,2560,2560,2560,0
20250324,181700,84651741,2560,2560,2560,2560,0
20250324,181600,84651741,2560,2560,2560,2560,0
20250324,181500,84651741,2560,2560,2560,2560,0
20250324,181400,84651741,2560,2560,2560,2560,0
20250324,181300,84651741,2560,2560,2560,2560,0
20250324,181200,84651741,2560,2560,2560,2560,0
20250324,181100,84651741,2560,2560,2560,2560,207
20250324,181000,84651741,2560,2560,2560,2560,0
20250324,180900,84651741,2560,2560,2560,2560,0
20250324,180800,84651741,2560,2560,2560,2560,0
20250324,180700,84651741,2560,2560,2560,2560,0
20250324,180600,84651741,2560,2560,2560,2560,0
20250324,180500,84651741,2560,2560,2560,2560,0
20250324,180400,84651741,2560,2560,2560,2560,0
20250324,180300,84651741,2560,2560,2560,2560,0
20250324,180200,84651741,2560,2560,2560,2560,0
20250324,180100,84651741,2560,2560,2560,2560,0
20250324,180000,84651741,2560,2560,2560,2560,0
20250324,175900,84651741,2560,2560,2560,2560,0
20250324,175800,84651741,2560,2560,2560,2560,0
20250324,175700,84651741,2560,2560,2560,2560,0
20250324,175600,84651741,2560,2560,2560,2560,0
20250324,175500,84651741,2560,2560,2560,2560,0
20250324,175400,84651741,2560,2560,2560,2560,0
20250324,175300,84651741,2560,2560,2560,2560,0
20250324,175200,84651741,2560,2560,2560,2560,0
20250324,175100,84651741,2560,2560,2560,2560,0
20250324,175000,84651741,2560,2560,2560,2560,0
20250324,174900,84651741,2560,2560,2560,2560,0
20250324,174800,84651741,2560,2560,2560,2560,0
20250324,174700,84651741,2560,2560,2560,2560,0
20250324,174600,84651741,2560,2560,2560,2560,0
20250324,174500,84651741,2560,2560,2560,2560,0
20250324,174400,84651741,2560,2560,2560,2560,0
20250324,174300,84651741,2560,2560,2560,2560,0
20250324,174200,84651741,2560,2560,2560,2560,0
20250324,174100,84651741,2560,2560,2560,2560,207
20250324,174000,84651741,2560,2560,2560,2560,0
20250324,173900,84651741,2560,2560,2560,2560,0
20250324,173800,84651741,2560,2560,2560,2560,0
20250324,173700,84651741,2560,2560,2560,2560,0
20250324,173600,84651741,2560,2560,2560,2560,0
20250324,173500,84651741,2560,2560,2560,2560,0
20250324,173400,84651741,2560,2560,2560,2560,0
20250324,173300,84651741,2560,2560,2560,2560,0
20250324,173200,84651741,2560,2560,2560,2560,0
20250324,173100,84651741,2560,2560,2560,2560,0
20250324,173000,84651741,2560,2560,2560,2560,0
20250324,172900,84651741,2560,2560,2560,2560,0
20250324,172800,84651741,2560,2560,2560,2560,0
20250324,172700,84651741,2560,2560,2560,2560,0
20250324,172600,84651741,2560,2560,2560,2560,0
20250324,172500,84651741,2560,2560,2560,2560,0
20250324,172400,84651741,2560,2560,2560,2560,0
20250324,172300,84651741,2560,2560,2560,2560,0
20250324,172200,84651741,2560,2560,2560,2560,0
20250324,172100,84651741,2560,2560,2560,2560,0
20250324,172000,84651741,2560,2560,2560,2560,0
20250324,171900,84651741,2560,2560,2560,2560,0
20250324,171800,84651741,2560,2560,2560,2560,0
20250324,171700,84651741,2560,2560,2560,2560,0
20250324,171600,84651741,2560,2560,2560,2560,0
20250324,171500,84651741,2560,2560,2560,2560,0
20250324,171400,84651741,2560,2560,2560,2560,0
20250324,171300,84651741,2560,2560,2560,2560,0
20250324,171200,84651741,2560,2560,2560,2560,0
20250324,171100,84651741,2560,2560,2560,2560,207
20250324,171000,84651741,2560,2560,2560,2560,0
20250324,170900,84651741,2560,2560,2560,2560,0
20250324,170800,84651741,2560,2560,2560,2560,0
20250324,170700,84651741,2560,2560,2560,2560,0
20250324,170600,84651741,2560,2560,2560,2560,0
20250324,170500,84651741,2560,2560,2560,2560,0
20250324,170400,84651741,2560,2560,2560,2560,0
20250324,170300,84651741,2560,2560,2560,2560,0
20250324,170200,84651741,2560,2560,2560,2560,0
20250324,170100,84651741,2560,2560,2560,2560,0
20250324,170000,84651741,2560,2560,2560,2560,0
20250324,165900,84651741,2560,2560,2560,2560,0
20250324,165800,84651741,2560,2560,2560,2560,0
20250324,165700,84651741,2560,2560,2560,2560,0
20250324,165600,84651741,2560,2560,2560,2560,0
20250324,165500,84651741,2560,2560,2560,2560,0
20250324,165400,84651741,2560,2560,2560,2560,0
20250324,165300,84651741,2560,2560,2560,2560,0
20250324,165200,84651741,2560,2560,2560,2560,0
20250324,165100,84651741,2560,2560,2560,2560,0
20250324,165000,84651741,2560,2560,2560,2560,0
20250324,164900,84651741,2560,2560,2560,2560,0
20250324,164800,84651741,2560,2560,2560,2560,0
20250324,164700,84651741,2560,2560,2560,2560,0
20250324,164600,84651741,2560,2560,2560,2560,0
20250324,164500,84651741,2560,2560,2560,2560,0
20250324,164400,84651741,2560,2560,2560,2560,0
20250324,164300,84651741,2560,2560,2560,2560,0
20250324,164200,84651741,2560,2560,2560,2560,0
20250324,164100,84651741,2560,2560,2560,2560,207
20250324,164000,84651741,2560,2560,2560,2560,0
20250324,163900,84651741,2560,2560,2560,2560,0
20250324,163800,84651741,2560,2560,2560,2560,0
20250324,163700,84651741,2560,2560,2560,2560,0
20250324,163600,84651741,2560,2560,2560,2560,0
20250324,163500,84651741,2560,2560,2560,2560,0
20250324,163400,84651741,2560,2560,2560,2560,0
20250324,163300,84651741,2560,2560,2560,2560,0
20250324,163200,84651741,2560,2560,2560,2560,0
20250324,163100,84651741,2560,2560,2560,2560,0
20250324,163000,84651741,2560,2560,2560,2560,0
20250324,162900,84651741,2560,2560,2560,2560,0
20250324,162800,84651741,2560,2560,2560,2560,0
20250324,162700,84651741,2560,2560,2560,2560,0
20250324,162600,84651741,2560,2560,2560,2560,0
20250324,162500,84651741,2560,2560,2560,2560,0
20250324,162400,84651741,2560,2560,2560,2560,0
20250324,162300,84651741,2560,2560,2560,2560,0
20250324,162200,84651741,2560,2560,2560,2560,0
20250324,162100,84651741,2560,2560,2560,2560,0
20250324,162000,84651741,2560,2560,2560,2560,0
20250324,161900,84651741,2560,2560,2560,2560,0
20250324,161800,84651741,2560,2560,2560,2560,0
20250324,161700,84651741,2560,2560,2560,2560,0
20250324,161600,84651741,2560,2560,2560,2560,0
20250324,161500,84651741,2560,2560,2560,2560,0
20250324,161400,84651741,2560,2560,2560,2560,0
20250324,161300,84651741,2560,2560,2560,2560,0
20250324,161200,84651741,2560,2560,2560,2560,0
20250324,161100,84651741,2560,2560,2560,2560,207
20250324,161000,84651741,2560,2560,2560,2560,0
20250324,160900,84651741,2560,2560,2560,2560,0
20250324,160800,84651741,2560,2560,2560,2560,0
20250324,160700,84651741,2560,2560,2560,2560,0
20250324,160600,84651741,2560,2560,2560,2560,0
20250324,160500,84651741,2560,2560,2560,2560,0
20250324,160400,84651741,2560,2560,2560,2560,0
20250324,160300,84651741,2560,2560,2560,2560,0
20250324,160200,84651741,2560,2560,2560,2560,0
20250324,160100,84651741,2560,2560,2560,2560,0
20250324,160000,84651741,2560,2560,2560,2560,0
20250324,155900,84651741,2560,2560,2560,2560,0
20250324,155800,84651741,2560,2560,2560,2560,0
20250324,155700,84651741,2560,2560,2560,2560,0
20250324,155600,84651741,2560,2560,2560,2560,0
20250324,155500,84651741,2560,2560,2560,2560,0
20250324,155400,84651741,2560,2560,2560,2560,0
20250324,155300,84651741,2560,2560,2560,2560,0
20250324,155200,84651741,2560,2560,2560,2560,0
20250324,155100,84651741,2560,2560,2560,2560,0
20250324,155000,84651741,2560,2560,2560,2560,0
20250324,154900,84651741,2560,2560,2560,2560,0
20250324,154800,84651741,2560,2560,2560,2560,0
20250324,154700,84651741,2560,2560,2560,2560,0
20250324,154600,84651741,2560,2560,2560,2560,0
20250324,154500,84651741,2560,2560,2560,2560,0
20250324,154400,84651741,2560,2560,2560,2560,0
20250324,154300,84651741,2560,2560,2560,2560,0
20250324,154200,84651741,2560,2560,2560,2560,0
20250324,154100,84651741,2560,2560,2560,2560,207
20250324,154000,84651741,2560,2560,2560,2560,0
20250324,153900,84651741,2560,2560,2560,2560,0
20250324,153800,84651741,2560,2560,2560,2560,0
20250324,153700,84651741,2560,2560,2560,2560,0
20250324,153600,84651741,2560,2560,2560,2560,0
20250324,153500,84651741,2560,2560,2560,2560,0
20250324,153400,84651741,2560,2560,2560,2560,0
20250324,153300,84651741,2560,2560,2560,2560,0
20250324,153200,84651741,2560,2560,2560,2560,0
20250324,153100,84651741,2560,2560,2560,2560,0
20250324,153000,84651741,2560,2560,2560,2560,207
20250324,152900,84121821,2565,2565,2565,2565,0
20250324,152800,84121821,2565,2565,2565,2565,0
20250324,152700,84121821,2565,2565,2565,2565,0
20250324,152600,84121821,2565,2565,2565,2565,0
20250324,152500,84121821,2565,2565,2565,2565,0
20250324,152400,84121821,2565,2565,2565,2565,0
20250324,152300,84121821,2565,2565,2565,2565,0
20250324,152200,84121821,2565,2565,2565,2565,0
20250324,152100,84121821,2565,2565,2565,2565,0
20250324,152000,84121821,2565,2565,2565,2565,0
20250324,151900,84121821,2565,2565,2565,2565,2
20250324,151800,84116691,2550,2550,2550,2550,271
20250324,151700,83425641,2565,2565,2565,2565,0
20250324,151600,83425641,2565,2565,2565,2550,321
20250324,151500,82605906,2565,2565,2565,2565,0
20250324,151400,82605906,2565,2565,2565,2565,1
20250324,151300,82603341,2550,2555,2555,2550,249
20250324,151200,81968386,2565,2565,2565,2565,1
20250324,151100,81965821,2550,2555,2555,2550,223
20250324,151000,81397166,2560,2560,2560,2560,0
20250324,150900,81397166,2560,2560,2560,2560,1
20250324,150800,81394606,2550,2560,2560,2550,296
20250324,150700,80639586,2560,2560,2560,2560,0
20250324,150600,80639586,2560,2560,2560,2560,56
20250324,150500,80496226,2555,2555,2555,2555,201
20250324,150400,79982671,2560,2560,2560,2560,0
20250324,150300,79982671,2560,2560,2560,2560,1
20250324,150200,79980111,2555,2555,2555,2555,100
20250324,150100,79724611,2560,2560,2560,2560,1
20250324,150000,79722051,2555,2560,2560,2555,376
20250324,145900,78761291,2555,2555,2555,2555,0
20250324,145800,78761291,2555,2555,2555,2555,0
20250324,145700,78761291,2555,2555,2555,2555,225
20250324,145600,78186416,2565,2565,2565,2565,0
20250324,145500,78186416,2565,2565,2565,2565,0
20250324,145400,78186416,2565,2565,2565,2565,0
20250324,145300,78186416,2565,2565,2565,2565,0
20250324,145200,78186416,2565,2565,2565,2565,12
20250324,145100,78155636,2555,2555,2555,2555,0
20250324,145000,78155636,2555,2560,2560,2555,330
20250324,144900,77312481,2560,2560,2560,2560,0
20250324,144800,77312481,2560,2560,2560,2560,0
20250324,144700,77312481,2560,2560,2560,2560,0
20250324,144600,77312481,2560,2560,2560,2560,200
20250324,144500,76800481,2560,2560,2560,2560,0
20250324,144400,76800481,2560,2560,2560,2560,116
20250324,144300,76503521,2565,2565,2565,2565,200
20250324,144200,75990521,2565,2565,2565,2565,1
20250324,144100,75987956,2560,2560,2560,2560,0
20250324,144000,75987956,2560,2560,2560,2560,499
20250324,143900,74710516,2560,2560,2560,2560,0
20250324,143800,74710516,2560,2565,2565,2560,3
20250324,143700,74702831,2555,2555,2555,2555,0
20250324,143600,74702831,2555,2555,2555,2555,370
20250324,143500,73757481,2555,2555,2555,2555,0
20250324,143400,73757481,2555,2555,2555,2555,0
20250324,143300,73757481,2555,2555,2555,2555,0
20250324,143200,73757481,2555,2555,2555,2555,0
20250324,143100,73757481,2555,2560,2560,2555,287
20250324,143000,73024066,2560,2560,2560,2560,700
20250324,142900,71232066,2565,2565,2565,2565,0
20250324,142800,71232066,2565,2565,2565,2565,28
20250324,142700,71160246,2565,2565,2565,2565,0
20250324,142600,71160246,2565,2565,2565,2565,0
20250324,142500,71160246,2565,2565,2565,2565,1
20250324,142400,71157681,2560,2560,2560,2560,0
20250324,142300,71157681,2560,2560,2560,2560,359
20250324,142200,70238641,2565,2565,2565,2565,0
20250324,142100,70238641,2565,2565,2565,2565,0
20250324,142000,70238641,2565,2565,2565,2565,1
20250324,141900,70236076,2565,2570,2570,2565,136
20250324,141800,69886871,2560,2560,2560,2560,222
20250324,141700,69318551,2570,2570,2570,2570,0
20250324,141600,69318551,2570,2570,2570,2570,0
20250324,141500,69318551,2570,2570,2570,2570,1000
20250324,141400,66748551,2560,2560,2560,2560,0
20250324,141300,66748551,2560,2560,2560,2560,0
20250324,141200,66748551,2560,2560,2560,2560,176
20250324,141100,66297991,2560,2560,2560,2560,323
20250324,141000,65471111,2570,2570,2570,2570,0
20250324,140900,65471111,2570,2570,2570,2570,0
20250324,140800,65471111,2570,2570,2570,2570,0
20250324,140700,65471111,2570,2570,2570,2570,1
20250324,140600,65468541,2560,2560,2560,2560,0
20250324,140500,65468541,2560,2560,2560,2560,290
20250324,140400,64726141,2565,2565,2565,2565,36
20250324,140300,64633801,2560,2560,2560,2560,0
20250324,140200,64633801,2560,2560,2560,2560,4
20250324,140100,64623561,2565,2565,2565,2565,750
20250324,140000,62699811,2565,2565,2565,2565,235
20250324,135900,62097036,2570,2570,2570,2570,0
20250324,135800,62097036,2570,2570,2570,2570,0
20250324,135700,62097036,2570,2570,2570,2570,0
20250324,135600,62097036,2570,2570,2570,2570,0
20250324,135500,62097036,2570,2570,2570,2570,0
20250324,135400,62097036,2570,2570,2570,2570,0
20250324,135300,62097036,2570,2570,2570,2570,1
20250324,135200,62094466,2570,2570,2570,2570,0
20250324,135100,62094466,2570,2570,2570,2570,0
20250324,135000,62094466,2570,2570,2570,2570,0
20250324,134900,62094466,2570,2570,2570,2570,0
20250324,134800,62094466,2570,2570,2570,2570,0
20250324,134700,62094466,2570,2570,2570,2570,0
20250324,134600,62094466,2570,2570,2570,2570,0
20250324,134500,62094466,2570,2570,2570,2570,0
20250324,134400,62094466,2570,2570,2570,2570,0
20250324,134300,62094466,2570,2570,2570,2570,0
20250324,134200,62094466,2570,2570,2570,2570,15
20250324,134100,62055916,2570,2570,2570,2570,1288
20250324,134000,58745756,2575,2575,2575,2575,0
20250324,133900,58745756,2575,2565,2575,2565,4474
20250324,133800,47260351,2560,2560,2560,2560,2172
20250324,133700,41700031,2565,2565,2565,2565,0
20250324,133600,41700031,2565,2565,2565,2565,80
20250324,133500,41494831,2560,2560,2560,2560,0
20250324,133400,41494831,2560,2560,2560,2560,264
20250324,133300,40818991,2560,2560,2560,2560,0
20250324,133200,40818991,2560,2560,2560,2560,0
20250324,133100,40818991,2560,2560,2560,2560,0
20250324,133000,40818991,2560,2560,2560,2560,0
20250324,132900,40818991,2560,2560,2560,2560,0
20250324,132800,40818991,2560,2560,2560,2560,2
20250324,132700,40813871,2560,2560,2560,2560,283
20250324,132600,40089391,2565,2565,2565,2565,0
20250324,132500,40089391,2565,2565,2565,2565,0
20250324,132400,40089391,2565,2565,2565,2565,0
20250324,132300,40089391,2565,2565,2565,2565,2
20250324,132200,40084261,2560,2560,2560,2560,0
20250324,132100,40084261,2560,2560,2560,2560,264
20250324,132000,39408421,2565,2565,2565,2565,0
20250324,131900,39408421,2565,2565,2565,2565,1
20250324,131800,39405856,2560,2560,2560,2560,0
20250324,131700,39405856,2560,2560,2560,2560,0
20250324,131600,39405856,2560,2560,2560,2560,0
20250324,131500,39405856,2560,2560,2560,2560,0
20250324,131400,39405856,2560,2565,2565,2560,323
20250324,131300,38578961,2565,2565,2565,2565,0
20250324,131200,38578961,2565,2565,2565,2565,0
20250324,131100,38578961,2565,2565,2565,2565,5
20250324,131000,38566136,2565,2565,2565,2565,1
20250324,130900,38563571,2560,2560,2560,2560,0
20250324,130800,38563571,2560,2560,2560,2560,1084
20250324,130700,35788531,2565,2565,2565,2565,0
20250324,130600,35788531,2565,2565,2565,2565,1
20250324,130500,35785966,2560,2560,2560,2560,0
20250324,130400,35785966,2560,2560,2560,2560,0
20250324,130300,35785966,2560,2560,2560,2560,221
20250324,130200,35220206,2560,2560,2560,2560,0
20250324,130100,35220206,2560,2560,2560,2560,0
20250324,130000,35220206,2560,2560,2560,2560,0
20250324,125900,35220206,2560,2560,2560,2560,0
20250324,125800,35220206,2560,2560,2560,2560,0
20250324,125700,35220206,2560,2560,2560,2560,272
20250324,125600,34523886,2565,2565,2565,2565,225
20250324,125500,33946761,2565,2565,2565,2565,0
20250324,125400,33946761,2565,2565,2565,2565,0
20250324,125300,33946761,2565,2565,2565,2565,0
20250324,125200,33946761,2565,2565,2565,2565,0
20250324,125100,33946761,2565,2565,2565,2565,102
20250324,125000,33685131,2565,2565,2565,2565,197
20250324,124900,33179826,2565,2565,2565,2565,0
20250324,124800,33179826,2565,2565,2565,2565,0
20250324,124700,33179826,2565,2565,2565,2565,1
20250324,124600,33177261,2560,2560,2560,2560,0
20250324,124500,33177261,2560,2560,2560,2560,144
20250324,124400,32808621,2565,2565,2565,2565,0
20250324,124300,32808621,2565,2565,2565,2565,11
20250324,124200,32780406,2560,2560,2560,2560,0
20250324,124100,32780406,2560,2560,2560,2560,0
20250324,124000,32780406,2560,2560,2560,2560,0
20250324,123900,32780406,2560,2560,2560,2560,0
20250324,123800,32780406,2560,2560,2560,2560,166
20250324,123700,32355446,2565,2565,2565,2565,0
20250324,123600,32355446,2565,2565,2565,2565,0
20250324,123500,32355446,2565,2565,2565,2565,0
20250324,123400,32355446,2565,2565,2565,2565,0
20250324,123300,32355446,2565,2565,2565,2565,0
20250324,123200,32355446,2565,2565,2565,2565,0
20250324,123100,32355446,2565,2565,2565,2565,5
20250324,123000,32342621,2565,2565,2565,2565,50
20250324,122900,32214371,2565,2565,2565,2565,0
20250324,122800,32214371,2565,2565,2565,2565,0
20250324,122700,32214371,2565,2565,2565,2565,0
20250324,122600,32214371,2565,2565,2565,2565,0
20250324,122500,32214371,2565,2565,2565,2565,0
20250324,122400,32214371,2565,2565,2565,2565,0
20250324,122300,32214371,2565,2565,2565,2565,0
20250324,122200,32214371,2565,2565,2565,2565,0
20250324,122100,32214371,2565,2565,2565,2565,0
20250324,122000,32214371,2565,2565,2565,2565,100
20250324,121900,31957871,2565,2565,2565,2565,0
20250324,121800,31957871,2565,2565,2565,2565,0
20250324,121700,31957871,2565,2565,2565,2565,0
20250324,121600,31957871,2565,2565,2565,2565,0
20250324,121500,31957871,2565,2565,2565,2565,0
20250324,121400,31957871,2565,2565,2565,2565,1
20250324,121300,31955306,2565,2565,2565,2565,0
20250324,121200,31955306,2565,2565,2565,2565,0
20250324,121100,31955306,2565,2565,2565,2565,0
20250324,121000,31955306,2565,2565,2565,2565,400
20250324,120900,30929306,2565,2565,2565,2565,39
20250324,120800,30829271,2565,2565,2565,2565,0
20250324,120700,30829271,2565,2565,2565,2565,0
20250324,120600,30829271,2565,2565,2565,2565,0
20250324,120500,30829271,2565,2565,2565,2565,102
20250324,120400,30567641,2560,2560,2560,2560,0
20250324,120300,30567641,2560,2560,2560,2560,0
20250324,120200,30567641,2560,2560,2560,2560,0
20250324,120100,30567641,2560,2560,2560,2560,18
20250324,120000,30521561,2560,2560,2560,2560,0
20250324,115900,30521561,2560,2560,2560,2560,1
20250324,115800,30519001,2555,2555,2555,2555,15
20250324,115700,30480676,2565,2565,2565,2565,0
20250324,115600,30480676,2565,2565,2565,2565,0
20250324,115500,30480676,2565,2565,2565,2565,0
20250324,115400,30480676,2565,2565,2565,2565,0
20250324,115300,30480676,2565,2565,2565,2565,0
20250324,115200,30480676,2565,2565,2565,2565,0
20250324,115100,30480676,2565,2565,2565,2565,1
20250324,115000,30478111,2560,2560,2560,2560,0
20250324,114900,30478111,2560,2560,2560,2560,267
20250324,114800,29794591,2565,2565,2565,2565,0
20250324,114700,29794591,2565,2565,2565,2565,100
20250324,114600,29538091,2565,2565,2565,2565,0
20250324,114500,29538091,2565,2565,2565,2565,0
20250324,114400,29538091,2565,2565,2565,2565,0
20250324,114300,29538091,2565,2565,2565,2565,0
20250324,114200,29538091,2565,2565,2565,2565,0
20250324,114100,29538091,2565,2565,2565,2565,0
20250324,114000,29538091,2565,2565,2565,2565,0
20250324,113900,29538091,2565,2565,2565,2565,1
20250324,113800,29535526,2560,2565,2565,2560,160
20250324,113700,29125426,2565,2560,2565,2560,430
20250324,113600,28024126,2565,2560,2565,2560,31
20250324,113500,27944761,2565,2565,2565,2565,0
20250324,113400,27944761,2565,2565,2565,2565,38
20250324,113300,27847291,2565,2565,2565,2565,0
20250324,113200,27847291,2565,2565,2565,2565,38
20250324,113100,27749821,2565,2565,2565,2565,0
20250324,113000,27749821,2565,2565,2565,2565,0
20250324,112900,27749821,2565,2565,2565,2565,80
20250324,112800,27544621,2565,2565,2565,2565,0
20250324,112700,27544621,2565,2565,2565,2565,0
20250324,112600,27544621,2565,2565,2565,2565,0
20250324,112500,27544621,2565,2565,2565,2565,0
20250324,112400,27544621,2565,2565,2565,2565,0
20250324,112300,27544621,2565,2565,2565,2565,0
20250324,112200,27544621,2565,2565,2565,2565,0
20250324,112100,27544621,2565,2565,2565,2565,56
20250324,112000,27400981,2565,2565,2565,2565,10
20250324,111900,27375331,2565,2565,2565,2565,0
20250324,111800,27375331,2565,2565,2565,2565,0
20250324,111700,27375331,2565,2565,2565,2565,0
20250324,111600,27375331,2565,2565,2565,2565,0
20250324,111500,27375331,2565,2565,2565,2565,25
20250324,111400,27311206,2565,2565,2565,2565,0
20250324,111300,27311206,2565,2565,2565,2565,0
20250324,111200,27311206,2565,2565,2565,2565,7
20250324,111100,27293251,2565,2565,2565,2565,0
20250324,111000,27293251,2565,2565,2565,2565,23
20250324,110900,27234256,2565,2565,2565,2565,50
20250324,110800,27106006,2560,2560,2560,2560,0
20250324,110700,27106006,2560,2560,2560,2560,0
20250324,110600,27106006,2560,2560,2560,2560,0
20250324,110500,27106006,2560,2560,2560,2560,99
20250324,110400,26852566,2560,2560,2560,2560,108
20250324,110300,26576086,2565,2565,2565,2565,0
20250324,110200,26576086,2565,2565,2565,2565,0
20250324,110100,26576086,2565,2565,2565,2565,0
20250324,110000,26576086,2565,2565,2565,2565,0
20250324,105900,26576086,2565,2565,2565,2565,0
20250324,105800,26576086,2565,2565,2565,2565,0
20250324,105700,26576086,2565,2565,2565,2565,20
20250324,105600,26524786,2565,2565,2565,2565,400
20250324,105500,25498786,2565,2565,2565,2565,0
20250324,105400,25498786,2565,2565,2565,2565,5
20250324,105300,25485961,2565,2565,2565,2565,1
20250324,105200,25483396,2560,2560,2560,2560,114
20250324,105100,25191556,2565,2565,2565,2565,0
20250324,105000,25191556,2565,2565,2565,2565,72
20250324,104900,25006876,2560,2560,2560,2560,0
20250324,104800,25006876,2560,2560,2560,2560,0
20250324,104700,25006876,2560,2560,2560,2560,75
20250324,104600,24814876,2565,2565,2565,2565,0
20250324,104500,24814876,2565,2565,2565,2565,0
20250324,104400,24814876,2565,2565,2565,2565,3
20250324,104300,24807181,2565,2565,2565,2565,0
20250324,104200,24807181,2565,2565,2565,2565,80
20250324,104100,24601981,2565,2565,2565,2565,0
20250324,104000,24601981,2565,2565,2565,2565,0
20250324,103900,24601981,2565,2565,2565,2565,0
20250324,103800,24601981,2565,2565,2565,2565,0
20250324,103700,24601981,2565,2565,2565,2565,0
20250324,103600,24601981,2565,2565,2565,2565,5
20250324,103500,24589156,2565,2565,2565,2565,1
20250324,103400,24586591,2565,2565,2565,2565,1
20250324,103300,24584026,2560,2560,2560,2560,0
20250324,103200,24584026,2560,2560,2560,2560,0
20250324,103100,24584026,2560,2560,2560,2560,0
20250324,103000,24584026,2560,2560,2560,2560,77
20250324,102900,24386906,2560,2560,2560,2560,1
20250324,102800,24384346,2560,2560,2560,2560,1
20250324,102700,24381786,2560,2560,2560,2560,7
20250324,102600,24363866,2560,2560,2560,2560,1
20250324,102500,24361306,2550,2550,2550,2550,97
20250324,102400,24113956,2565,2565,2565,2565,0
20250324,102300,24113956,2565,2560,2565,2560,203
20250324,102200,23593761,2560,2560,2560,2560,0
20250324,102100,23593761,2560,2560,2560,2560,0
20250324,102000,23593761,2560,2560,2560,2560,0
20250324,101900,23593761,2560,2560,2560,2560,1
20250324,101800,23591201,2565,2565,2565,2565,0
20250324,101700,23591201,2565,2565,2565,2565,2
20250324,101600,23586071,2560,2560,2560,2560,0
20250324,101500,23586071,2560,2560,2560,2560,0
20250324,101400,23586071,2560,2560,2560,2560,1
20250324,101300,23583511,2565,2565,2565,2565,0
20250324,101200,23583511,2565,2565,2565,2565,1
20250324,101100,23580946,2550,2550,2550,2550,3
20250324,101000,23573296,2565,2565,2565,2565,0
20250324,100900,23573296,2565,2565,2565,2565,0
20250324,100800,23573296,2565,2565,2565,2565,0
20250324,100700,23573296,2565,2565,2565,2565,0
20250324,100600,23573296,2565,2550,2565,2550,61
20250324,100500,23417731,2565,2565,2565,2565,0
20250324,100400,23417731,2565,2565,2565,2565,0
20250324,100300,23417731,2565,2560,2565,2560,614
20250324,100200,21845751,2560,2560,2560,2560,814
20250324,100100,19761911,2550,2550,2550,2550,0
20250324,100000,19761911,2550,2550,2550,2550,0
20250324,095900,19761911,2550,2550,2550,2550,0
20250324,095800,19761911,2550,2550,2550,2550,500
20250324,095700,18486911,2555,2557,2557,2555,7
20250324,095600,18469020,2560,2560,2560,2560,10
20250324,095500,18443420,2555,2560,2560,2555,102
20250324,095400,18182795,2560,2560,2560,2560,0
20250324,095300,18182795,2560,2560,2560,2560,0
20250324,095200,18182795,2560,2560,2560,2560,0
20250324,095100,18182795,2560,2560,2560,2560,0
20250324,095000,18182795,2560,2560,2560,2560,18
20250324,094900,18136715,2560,2560,2560,2560,2
20250324,094800,18131595,2560,2560,2560,2560,298
20250324,094700,17368715,2550,2550,2550,2550,0
20250324,094600,17368715,2550,2550,2550,2550,44
20250324,094500,17256515,2545,2545,2545,2545,0
20250324,094400,17256515,2545,2550,2550,2545,546
20250324,094300,15866060,2560,2560,2560,2560,2
20250324,094200,15860940,2550,2550,2550,2550,35
20250324,094100,15771690,2560,2560,2560,2560,1
20250324,094000,15769130,2560,2560,2560,2560,7
20250324,093900,15751210,2560,2560,2560,2560,10
20250324,093800,15725610,2555,2555,2555,2555,574
20250324,093700,14259040,2555,2555,2555,2555,1
20250324,093600,14256485,2550,2550,2550,2550,9
20250324,093500,14233535,2555,2555,2555,2555,1
20250324,093400,14230980,2555,2555,2555,2555,0
20250324,093300,14230980,2555,2555,2555,2555,8
20250324,093200,14210540,2555,2555,2555,2555,4
20250324,093100,14200320,2555,2545,2555,2545,130
20250324,093000,13869460,2555,2555,2555,2555,5
20250324,092900,13856685,2555,2545,2555,2545,51
20250324,092800,13726880,2545,2545,2545,2545,0
20250324,092700,13726880,2545,2545,2545,2545,0
20250324,092600,13726880,2545,2550,2550,2545,300
20250324,092500,12963355,2545,2545,2545,2545,0
20250324,092400,12963355,2545,2545,2545,2545,0
20250324,092300,12963355,2545,2545,2545,2545,65
20250324,092200,12797930,2545,2545,2545,2545,0
20250324,092100,12797930,2545,2545,2545,2545,0
20250324,092000,12797930,2545,2545,2545,2545,34
20250324,091900,12711400,2540,2540,2540,2540,0
20250324,091800,12711400,2540,2540,2540,2540,0
20250324,091700,12711400,2540,2540,2540,2540,0
20250324,091600,12711400,2540,2540,2540,2540,66
20250324,091500,12543760,2550,2550,2550,2550,0
20250324,091400,12543760,2550,2550,2550,2550,0
20250324,091300,12543760,2550,2550,2550,2550,1
20250324,091200,12541210,2550,2550,2550,2550,3
20250324,091100,12533560,2550,2540,2550,2540,904
20250324,091000,10229260,2545,2545,2545,2545,0
20250324,090900,10229260,2545,2540,2545,2540,412
20250324,090800,9181095,2545,2545,2545,2545,520
20250324,090700,7857695,2545,2550,2550,2545,623
20250324,090600,6272145,2550,2555,2555,2550,6
20250324,090500,6256840,2550,2545,2550,2545,27
20250324,090400,6188120,2545,2545,2545,2545,50
20250324,090300,6060870,2555,2545,2555,2545,141
20250324,090200,5701815,2550,2550,2550,2550,0
20250324,090100,5701815,2550,2555,2555,2550,41
20250324,090000,5597250,2550,2550,2550,2550,2195
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 194100 84651741 2560 2560 2560 2560 207
3 20250324 194000 84651741 2560 2560 2560 2560 0
4 20250324 193900 84651741 2560 2560 2560 2560 0
5 20250324 193800 84651741 2560 2560 2560 2560 0
6 20250324 193700 84651741 2560 2560 2560 2560 0
7 20250324 193600 84651741 2560 2560 2560 2560 0
8 20250324 193500 84651741 2560 2560 2560 2560 0
9 20250324 193400 84651741 2560 2560 2560 2560 0
10 20250324 193300 84651741 2560 2560 2560 2560 0
11 20250324 193200 84651741 2560 2560 2560 2560 0
12 20250324 193100 84651741 2560 2560 2560 2560 0
13 20250324 193000 84651741 2560 2560 2560 2560 0
14 20250324 192900 84651741 2560 2560 2560 2560 0
15 20250324 192800 84651741 2560 2560 2560 2560 0
16 20250324 192700 84651741 2560 2560 2560 2560 0
17 20250324 192600 84651741 2560 2560 2560 2560 0
18 20250324 192500 84651741 2560 2560 2560 2560 0
19 20250324 192400 84651741 2560 2560 2560 2560 0
20 20250324 192300 84651741 2560 2560 2560 2560 0
21 20250324 192200 84651741 2560 2560 2560 2560 0
22 20250324 192100 84651741 2560 2560 2560 2560 0
23 20250324 192000 84651741 2560 2560 2560 2560 0
24 20250324 191900 84651741 2560 2560 2560 2560 0
25 20250324 191800 84651741 2560 2560 2560 2560 0
26 20250324 191700 84651741 2560 2560 2560 2560 0
27 20250324 191600 84651741 2560 2560 2560 2560 0
28 20250324 191500 84651741 2560 2560 2560 2560 0
29 20250324 191400 84651741 2560 2560 2560 2560 0
30 20250324 191300 84651741 2560 2560 2560 2560 0
31 20250324 191200 84651741 2560 2560 2560 2560 0
32 20250324 191100 84651741 2560 2560 2560 2560 207
33 20250324 191000 84651741 2560 2560 2560 2560 0
34 20250324 190900 84651741 2560 2560 2560 2560 0
35 20250324 190800 84651741 2560 2560 2560 2560 0
36 20250324 190700 84651741 2560 2560 2560 2560 0
37 20250324 190600 84651741 2560 2560 2560 2560 0
38 20250324 190500 84651741 2560 2560 2560 2560 0
39 20250324 190400 84651741 2560 2560 2560 2560 0
40 20250324 190300 84651741 2560 2560 2560 2560 0
41 20250324 190200 84651741 2560 2560 2560 2560 0
42 20250324 190100 84651741 2560 2560 2560 2560 0
43 20250324 190000 84651741 2560 2560 2560 2560 0
44 20250324 185900 84651741 2560 2560 2560 2560 0
45 20250324 185800 84651741 2560 2560 2560 2560 0
46 20250324 185700 84651741 2560 2560 2560 2560 0
47 20250324 185600 84651741 2560 2560 2560 2560 0
48 20250324 185500 84651741 2560 2560 2560 2560 0
49 20250324 185400 84651741 2560 2560 2560 2560 0
50 20250324 185300 84651741 2560 2560 2560 2560 0
51 20250324 185200 84651741 2560 2560 2560 2560 0
52 20250324 185100 84651741 2560 2560 2560 2560 0
53 20250324 185000 84651741 2560 2560 2560 2560 0
54 20250324 184900 84651741 2560 2560 2560 2560 0
55 20250324 184800 84651741 2560 2560 2560 2560 0
56 20250324 184700 84651741 2560 2560 2560 2560 0
57 20250324 184600 84651741 2560 2560 2560 2560 0
58 20250324 184500 84651741 2560 2560 2560 2560 0
59 20250324 184400 84651741 2560 2560 2560 2560 0
60 20250324 184300 84651741 2560 2560 2560 2560 0
61 20250324 184200 84651741 2560 2560 2560 2560 0
62 20250324 184100 84651741 2560 2560 2560 2560 207
63 20250324 184000 84651741 2560 2560 2560 2560 0
64 20250324 183900 84651741 2560 2560 2560 2560 0
65 20250324 183800 84651741 2560 2560 2560 2560 0
66 20250324 183700 84651741 2560 2560 2560 2560 0
67 20250324 183600 84651741 2560 2560 2560 2560 0
68 20250324 183500 84651741 2560 2560 2560 2560 0
69 20250324 183400 84651741 2560 2560 2560 2560 0
70 20250324 183300 84651741 2560 2560 2560 2560 0
71 20250324 183200 84651741 2560 2560 2560 2560 0
72 20250324 183100 84651741 2560 2560 2560 2560 0
73 20250324 183000 84651741 2560 2560 2560 2560 0
74 20250324 182900 84651741 2560 2560 2560 2560 0
75 20250324 182800 84651741 2560 2560 2560 2560 0
76 20250324 182700 84651741 2560 2560 2560 2560 0
77 20250324 182600 84651741 2560 2560 2560 2560 0
78 20250324 182500 84651741 2560 2560 2560 2560 0
79 20250324 182400 84651741 2560 2560 2560 2560 0
80 20250324 182300 84651741 2560 2560 2560 2560 0
81 20250324 182200 84651741 2560 2560 2560 2560 0
82 20250324 182100 84651741 2560 2560 2560 2560 0
83 20250324 182000 84651741 2560 2560 2560 2560 0
84 20250324 181900 84651741 2560 2560 2560 2560 0
85 20250324 181800 84651741 2560 2560 2560 2560 0
86 20250324 181700 84651741 2560 2560 2560 2560 0
87 20250324 181600 84651741 2560 2560 2560 2560 0
88 20250324 181500 84651741 2560 2560 2560 2560 0
89 20250324 181400 84651741 2560 2560 2560 2560 0
90 20250324 181300 84651741 2560 2560 2560 2560 0
91 20250324 181200 84651741 2560 2560 2560 2560 0
92 20250324 181100 84651741 2560 2560 2560 2560 207
93 20250324 181000 84651741 2560 2560 2560 2560 0
94 20250324 180900 84651741 2560 2560 2560 2560 0
95 20250324 180800 84651741 2560 2560 2560 2560 0
96 20250324 180700 84651741 2560 2560 2560 2560 0
97 20250324 180600 84651741 2560 2560 2560 2560 0
98 20250324 180500 84651741 2560 2560 2560 2560 0
99 20250324 180400 84651741 2560 2560 2560 2560 0
100 20250324 180300 84651741 2560 2560 2560 2560 0
101 20250324 180200 84651741 2560 2560 2560 2560 0
102 20250324 180100 84651741 2560 2560 2560 2560 0
103 20250324 180000 84651741 2560 2560 2560 2560 0
104 20250324 175900 84651741 2560 2560 2560 2560 0
105 20250324 175800 84651741 2560 2560 2560 2560 0
106 20250324 175700 84651741 2560 2560 2560 2560 0
107 20250324 175600 84651741 2560 2560 2560 2560 0
108 20250324 175500 84651741 2560 2560 2560 2560 0
109 20250324 175400 84651741 2560 2560 2560 2560 0
110 20250324 175300 84651741 2560 2560 2560 2560 0
111 20250324 175200 84651741 2560 2560 2560 2560 0
112 20250324 175100 84651741 2560 2560 2560 2560 0
113 20250324 175000 84651741 2560 2560 2560 2560 0
114 20250324 174900 84651741 2560 2560 2560 2560 0
115 20250324 174800 84651741 2560 2560 2560 2560 0
116 20250324 174700 84651741 2560 2560 2560 2560 0
117 20250324 174600 84651741 2560 2560 2560 2560 0
118 20250324 174500 84651741 2560 2560 2560 2560 0
119 20250324 174400 84651741 2560 2560 2560 2560 0
120 20250324 174300 84651741 2560 2560 2560 2560 0
121 20250324 174200 84651741 2560 2560 2560 2560 0
122 20250324 174100 84651741 2560 2560 2560 2560 207
123 20250324 174000 84651741 2560 2560 2560 2560 0
124 20250324 173900 84651741 2560 2560 2560 2560 0
125 20250324 173800 84651741 2560 2560 2560 2560 0
126 20250324 173700 84651741 2560 2560 2560 2560 0
127 20250324 173600 84651741 2560 2560 2560 2560 0
128 20250324 173500 84651741 2560 2560 2560 2560 0
129 20250324 173400 84651741 2560 2560 2560 2560 0
130 20250324 173300 84651741 2560 2560 2560 2560 0
131 20250324 173200 84651741 2560 2560 2560 2560 0
132 20250324 173100 84651741 2560 2560 2560 2560 0
133 20250324 173000 84651741 2560 2560 2560 2560 0
134 20250324 172900 84651741 2560 2560 2560 2560 0
135 20250324 172800 84651741 2560 2560 2560 2560 0
136 20250324 172700 84651741 2560 2560 2560 2560 0
137 20250324 172600 84651741 2560 2560 2560 2560 0
138 20250324 172500 84651741 2560 2560 2560 2560 0
139 20250324 172400 84651741 2560 2560 2560 2560 0
140 20250324 172300 84651741 2560 2560 2560 2560 0
141 20250324 172200 84651741 2560 2560 2560 2560 0
142 20250324 172100 84651741 2560 2560 2560 2560 0
143 20250324 172000 84651741 2560 2560 2560 2560 0
144 20250324 171900 84651741 2560 2560 2560 2560 0
145 20250324 171800 84651741 2560 2560 2560 2560 0
146 20250324 171700 84651741 2560 2560 2560 2560 0
147 20250324 171600 84651741 2560 2560 2560 2560 0
148 20250324 171500 84651741 2560 2560 2560 2560 0
149 20250324 171400 84651741 2560 2560 2560 2560 0
150 20250324 171300 84651741 2560 2560 2560 2560 0
151 20250324 171200 84651741 2560 2560 2560 2560 0
152 20250324 171100 84651741 2560 2560 2560 2560 207
153 20250324 171000 84651741 2560 2560 2560 2560 0
154 20250324 170900 84651741 2560 2560 2560 2560 0
155 20250324 170800 84651741 2560 2560 2560 2560 0
156 20250324 170700 84651741 2560 2560 2560 2560 0
157 20250324 170600 84651741 2560 2560 2560 2560 0
158 20250324 170500 84651741 2560 2560 2560 2560 0
159 20250324 170400 84651741 2560 2560 2560 2560 0
160 20250324 170300 84651741 2560 2560 2560 2560 0
161 20250324 170200 84651741 2560 2560 2560 2560 0
162 20250324 170100 84651741 2560 2560 2560 2560 0
163 20250324 170000 84651741 2560 2560 2560 2560 0
164 20250324 165900 84651741 2560 2560 2560 2560 0
165 20250324 165800 84651741 2560 2560 2560 2560 0
166 20250324 165700 84651741 2560 2560 2560 2560 0
167 20250324 165600 84651741 2560 2560 2560 2560 0
168 20250324 165500 84651741 2560 2560 2560 2560 0
169 20250324 165400 84651741 2560 2560 2560 2560 0
170 20250324 165300 84651741 2560 2560 2560 2560 0
171 20250324 165200 84651741 2560 2560 2560 2560 0
172 20250324 165100 84651741 2560 2560 2560 2560 0
173 20250324 165000 84651741 2560 2560 2560 2560 0
174 20250324 164900 84651741 2560 2560 2560 2560 0
175 20250324 164800 84651741 2560 2560 2560 2560 0
176 20250324 164700 84651741 2560 2560 2560 2560 0
177 20250324 164600 84651741 2560 2560 2560 2560 0
178 20250324 164500 84651741 2560 2560 2560 2560 0
179 20250324 164400 84651741 2560 2560 2560 2560 0
180 20250324 164300 84651741 2560 2560 2560 2560 0
181 20250324 164200 84651741 2560 2560 2560 2560 0
182 20250324 164100 84651741 2560 2560 2560 2560 207
183 20250324 164000 84651741 2560 2560 2560 2560 0
184 20250324 163900 84651741 2560 2560 2560 2560 0
185 20250324 163800 84651741 2560 2560 2560 2560 0
186 20250324 163700 84651741 2560 2560 2560 2560 0
187 20250324 163600 84651741 2560 2560 2560 2560 0
188 20250324 163500 84651741 2560 2560 2560 2560 0
189 20250324 163400 84651741 2560 2560 2560 2560 0
190 20250324 163300 84651741 2560 2560 2560 2560 0
191 20250324 163200 84651741 2560 2560 2560 2560 0
192 20250324 163100 84651741 2560 2560 2560 2560 0
193 20250324 163000 84651741 2560 2560 2560 2560 0
194 20250324 162900 84651741 2560 2560 2560 2560 0
195 20250324 162800 84651741 2560 2560 2560 2560 0
196 20250324 162700 84651741 2560 2560 2560 2560 0
197 20250324 162600 84651741 2560 2560 2560 2560 0
198 20250324 162500 84651741 2560 2560 2560 2560 0
199 20250324 162400 84651741 2560 2560 2560 2560 0
200 20250324 162300 84651741 2560 2560 2560 2560 0
201 20250324 162200 84651741 2560 2560 2560 2560 0
202 20250324 162100 84651741 2560 2560 2560 2560 0
203 20250324 162000 84651741 2560 2560 2560 2560 0
204 20250324 161900 84651741 2560 2560 2560 2560 0
205 20250324 161800 84651741 2560 2560 2560 2560 0
206 20250324 161700 84651741 2560 2560 2560 2560 0
207 20250324 161600 84651741 2560 2560 2560 2560 0
208 20250324 161500 84651741 2560 2560 2560 2560 0
209 20250324 161400 84651741 2560 2560 2560 2560 0
210 20250324 161300 84651741 2560 2560 2560 2560 0
211 20250324 161200 84651741 2560 2560 2560 2560 0
212 20250324 161100 84651741 2560 2560 2560 2560 207
213 20250324 161000 84651741 2560 2560 2560 2560 0
214 20250324 160900 84651741 2560 2560 2560 2560 0
215 20250324 160800 84651741 2560 2560 2560 2560 0
216 20250324 160700 84651741 2560 2560 2560 2560 0
217 20250324 160600 84651741 2560 2560 2560 2560 0
218 20250324 160500 84651741 2560 2560 2560 2560 0
219 20250324 160400 84651741 2560 2560 2560 2560 0
220 20250324 160300 84651741 2560 2560 2560 2560 0
221 20250324 160200 84651741 2560 2560 2560 2560 0
222 20250324 160100 84651741 2560 2560 2560 2560 0
223 20250324 160000 84651741 2560 2560 2560 2560 0
224 20250324 155900 84651741 2560 2560 2560 2560 0
225 20250324 155800 84651741 2560 2560 2560 2560 0
226 20250324 155700 84651741 2560 2560 2560 2560 0
227 20250324 155600 84651741 2560 2560 2560 2560 0
228 20250324 155500 84651741 2560 2560 2560 2560 0
229 20250324 155400 84651741 2560 2560 2560 2560 0
230 20250324 155300 84651741 2560 2560 2560 2560 0
231 20250324 155200 84651741 2560 2560 2560 2560 0
232 20250324 155100 84651741 2560 2560 2560 2560 0
233 20250324 155000 84651741 2560 2560 2560 2560 0
234 20250324 154900 84651741 2560 2560 2560 2560 0
235 20250324 154800 84651741 2560 2560 2560 2560 0
236 20250324 154700 84651741 2560 2560 2560 2560 0
237 20250324 154600 84651741 2560 2560 2560 2560 0
238 20250324 154500 84651741 2560 2560 2560 2560 0
239 20250324 154400 84651741 2560 2560 2560 2560 0
240 20250324 154300 84651741 2560 2560 2560 2560 0
241 20250324 154200 84651741 2560 2560 2560 2560 0
242 20250324 154100 84651741 2560 2560 2560 2560 207
243 20250324 154000 84651741 2560 2560 2560 2560 0
244 20250324 153900 84651741 2560 2560 2560 2560 0
245 20250324 153800 84651741 2560 2560 2560 2560 0
246 20250324 153700 84651741 2560 2560 2560 2560 0
247 20250324 153600 84651741 2560 2560 2560 2560 0
248 20250324 153500 84651741 2560 2560 2560 2560 0
249 20250324 153400 84651741 2560 2560 2560 2560 0
250 20250324 153300 84651741 2560 2560 2560 2560 0
251 20250324 153200 84651741 2560 2560 2560 2560 0
252 20250324 153100 84651741 2560 2560 2560 2560 0
253 20250324 153000 84651741 2560 2560 2560 2560 207
254 20250324 152900 84121821 2565 2565 2565 2565 0
255 20250324 152800 84121821 2565 2565 2565 2565 0
256 20250324 152700 84121821 2565 2565 2565 2565 0
257 20250324 152600 84121821 2565 2565 2565 2565 0
258 20250324 152500 84121821 2565 2565 2565 2565 0
259 20250324 152400 84121821 2565 2565 2565 2565 0
260 20250324 152300 84121821 2565 2565 2565 2565 0
261 20250324 152200 84121821 2565 2565 2565 2565 0
262 20250324 152100 84121821 2565 2565 2565 2565 0
263 20250324 152000 84121821 2565 2565 2565 2565 0
264 20250324 151900 84121821 2565 2565 2565 2565 2
265 20250324 151800 84116691 2550 2550 2550 2550 271
266 20250324 151700 83425641 2565 2565 2565 2565 0
267 20250324 151600 83425641 2565 2565 2565 2550 321
268 20250324 151500 82605906 2565 2565 2565 2565 0
269 20250324 151400 82605906 2565 2565 2565 2565 1
270 20250324 151300 82603341 2550 2555 2555 2550 249
271 20250324 151200 81968386 2565 2565 2565 2565 1
272 20250324 151100 81965821 2550 2555 2555 2550 223
273 20250324 151000 81397166 2560 2560 2560 2560 0
274 20250324 150900 81397166 2560 2560 2560 2560 1
275 20250324 150800 81394606 2550 2560 2560 2550 296
276 20250324 150700 80639586 2560 2560 2560 2560 0
277 20250324 150600 80639586 2560 2560 2560 2560 56
278 20250324 150500 80496226 2555 2555 2555 2555 201
279 20250324 150400 79982671 2560 2560 2560 2560 0
280 20250324 150300 79982671 2560 2560 2560 2560 1
281 20250324 150200 79980111 2555 2555 2555 2555 100
282 20250324 150100 79724611 2560 2560 2560 2560 1
283 20250324 150000 79722051 2555 2560 2560 2555 376
284 20250324 145900 78761291 2555 2555 2555 2555 0
285 20250324 145800 78761291 2555 2555 2555 2555 0
286 20250324 145700 78761291 2555 2555 2555 2555 225
287 20250324 145600 78186416 2565 2565 2565 2565 0
288 20250324 145500 78186416 2565 2565 2565 2565 0
289 20250324 145400 78186416 2565 2565 2565 2565 0
290 20250324 145300 78186416 2565 2565 2565 2565 0
291 20250324 145200 78186416 2565 2565 2565 2565 12
292 20250324 145100 78155636 2555 2555 2555 2555 0
293 20250324 145000 78155636 2555 2560 2560 2555 330
294 20250324 144900 77312481 2560 2560 2560 2560 0
295 20250324 144800 77312481 2560 2560 2560 2560 0
296 20250324 144700 77312481 2560 2560 2560 2560 0
297 20250324 144600 77312481 2560 2560 2560 2560 200
298 20250324 144500 76800481 2560 2560 2560 2560 0
299 20250324 144400 76800481 2560 2560 2560 2560 116
300 20250324 144300 76503521 2565 2565 2565 2565 200
301 20250324 144200 75990521 2565 2565 2565 2565 1
302 20250324 144100 75987956 2560 2560 2560 2560 0
303 20250324 144000 75987956 2560 2560 2560 2560 499
304 20250324 143900 74710516 2560 2560 2560 2560 0
305 20250324 143800 74710516 2560 2565 2565 2560 3
306 20250324 143700 74702831 2555 2555 2555 2555 0
307 20250324 143600 74702831 2555 2555 2555 2555 370
308 20250324 143500 73757481 2555 2555 2555 2555 0
309 20250324 143400 73757481 2555 2555 2555 2555 0
310 20250324 143300 73757481 2555 2555 2555 2555 0
311 20250324 143200 73757481 2555 2555 2555 2555 0
312 20250324 143100 73757481 2555 2560 2560 2555 287
313 20250324 143000 73024066 2560 2560 2560 2560 700
314 20250324 142900 71232066 2565 2565 2565 2565 0
315 20250324 142800 71232066 2565 2565 2565 2565 28
316 20250324 142700 71160246 2565 2565 2565 2565 0
317 20250324 142600 71160246 2565 2565 2565 2565 0
318 20250324 142500 71160246 2565 2565 2565 2565 1
319 20250324 142400 71157681 2560 2560 2560 2560 0
320 20250324 142300 71157681 2560 2560 2560 2560 359
321 20250324 142200 70238641 2565 2565 2565 2565 0
322 20250324 142100 70238641 2565 2565 2565 2565 0
323 20250324 142000 70238641 2565 2565 2565 2565 1
324 20250324 141900 70236076 2565 2570 2570 2565 136
325 20250324 141800 69886871 2560 2560 2560 2560 222
326 20250324 141700 69318551 2570 2570 2570 2570 0
327 20250324 141600 69318551 2570 2570 2570 2570 0
328 20250324 141500 69318551 2570 2570 2570 2570 1000
329 20250324 141400 66748551 2560 2560 2560 2560 0
330 20250324 141300 66748551 2560 2560 2560 2560 0
331 20250324 141200 66748551 2560 2560 2560 2560 176
332 20250324 141100 66297991 2560 2560 2560 2560 323
333 20250324 141000 65471111 2570 2570 2570 2570 0
334 20250324 140900 65471111 2570 2570 2570 2570 0
335 20250324 140800 65471111 2570 2570 2570 2570 0
336 20250324 140700 65471111 2570 2570 2570 2570 1
337 20250324 140600 65468541 2560 2560 2560 2560 0
338 20250324 140500 65468541 2560 2560 2560 2560 290
339 20250324 140400 64726141 2565 2565 2565 2565 36
340 20250324 140300 64633801 2560 2560 2560 2560 0
341 20250324 140200 64633801 2560 2560 2560 2560 4
342 20250324 140100 64623561 2565 2565 2565 2565 750
343 20250324 140000 62699811 2565 2565 2565 2565 235
344 20250324 135900 62097036 2570 2570 2570 2570 0
345 20250324 135800 62097036 2570 2570 2570 2570 0
346 20250324 135700 62097036 2570 2570 2570 2570 0
347 20250324 135600 62097036 2570 2570 2570 2570 0
348 20250324 135500 62097036 2570 2570 2570 2570 0
349 20250324 135400 62097036 2570 2570 2570 2570 0
350 20250324 135300 62097036 2570 2570 2570 2570 1
351 20250324 135200 62094466 2570 2570 2570 2570 0
352 20250324 135100 62094466 2570 2570 2570 2570 0
353 20250324 135000 62094466 2570 2570 2570 2570 0
354 20250324 134900 62094466 2570 2570 2570 2570 0
355 20250324 134800 62094466 2570 2570 2570 2570 0
356 20250324 134700 62094466 2570 2570 2570 2570 0
357 20250324 134600 62094466 2570 2570 2570 2570 0
358 20250324 134500 62094466 2570 2570 2570 2570 0
359 20250324 134400 62094466 2570 2570 2570 2570 0
360 20250324 134300 62094466 2570 2570 2570 2570 0
361 20250324 134200 62094466 2570 2570 2570 2570 15
362 20250324 134100 62055916 2570 2570 2570 2570 1288
363 20250324 134000 58745756 2575 2575 2575 2575 0
364 20250324 133900 58745756 2575 2565 2575 2565 4474
365 20250324 133800 47260351 2560 2560 2560 2560 2172
366 20250324 133700 41700031 2565 2565 2565 2565 0
367 20250324 133600 41700031 2565 2565 2565 2565 80
368 20250324 133500 41494831 2560 2560 2560 2560 0
369 20250324 133400 41494831 2560 2560 2560 2560 264
370 20250324 133300 40818991 2560 2560 2560 2560 0
371 20250324 133200 40818991 2560 2560 2560 2560 0
372 20250324 133100 40818991 2560 2560 2560 2560 0
373 20250324 133000 40818991 2560 2560 2560 2560 0
374 20250324 132900 40818991 2560 2560 2560 2560 0
375 20250324 132800 40818991 2560 2560 2560 2560 2
376 20250324 132700 40813871 2560 2560 2560 2560 283
377 20250324 132600 40089391 2565 2565 2565 2565 0
378 20250324 132500 40089391 2565 2565 2565 2565 0
379 20250324 132400 40089391 2565 2565 2565 2565 0
380 20250324 132300 40089391 2565 2565 2565 2565 2
381 20250324 132200 40084261 2560 2560 2560 2560 0
382 20250324 132100 40084261 2560 2560 2560 2560 264
383 20250324 132000 39408421 2565 2565 2565 2565 0
384 20250324 131900 39408421 2565 2565 2565 2565 1
385 20250324 131800 39405856 2560 2560 2560 2560 0
386 20250324 131700 39405856 2560 2560 2560 2560 0
387 20250324 131600 39405856 2560 2560 2560 2560 0
388 20250324 131500 39405856 2560 2560 2560 2560 0
389 20250324 131400 39405856 2560 2565 2565 2560 323
390 20250324 131300 38578961 2565 2565 2565 2565 0
391 20250324 131200 38578961 2565 2565 2565 2565 0
392 20250324 131100 38578961 2565 2565 2565 2565 5
393 20250324 131000 38566136 2565 2565 2565 2565 1
394 20250324 130900 38563571 2560 2560 2560 2560 0
395 20250324 130800 38563571 2560 2560 2560 2560 1084
396 20250324 130700 35788531 2565 2565 2565 2565 0
397 20250324 130600 35788531 2565 2565 2565 2565 1
398 20250324 130500 35785966 2560 2560 2560 2560 0
399 20250324 130400 35785966 2560 2560 2560 2560 0
400 20250324 130300 35785966 2560 2560 2560 2560 221
401 20250324 130200 35220206 2560 2560 2560 2560 0
402 20250324 130100 35220206 2560 2560 2560 2560 0
403 20250324 130000 35220206 2560 2560 2560 2560 0
404 20250324 125900 35220206 2560 2560 2560 2560 0
405 20250324 125800 35220206 2560 2560 2560 2560 0
406 20250324 125700 35220206 2560 2560 2560 2560 272
407 20250324 125600 34523886 2565 2565 2565 2565 225
408 20250324 125500 33946761 2565 2565 2565 2565 0
409 20250324 125400 33946761 2565 2565 2565 2565 0
410 20250324 125300 33946761 2565 2565 2565 2565 0
411 20250324 125200 33946761 2565 2565 2565 2565 0
412 20250324 125100 33946761 2565 2565 2565 2565 102
413 20250324 125000 33685131 2565 2565 2565 2565 197
414 20250324 124900 33179826 2565 2565 2565 2565 0
415 20250324 124800 33179826 2565 2565 2565 2565 0
416 20250324 124700 33179826 2565 2565 2565 2565 1
417 20250324 124600 33177261 2560 2560 2560 2560 0
418 20250324 124500 33177261 2560 2560 2560 2560 144
419 20250324 124400 32808621 2565 2565 2565 2565 0
420 20250324 124300 32808621 2565 2565 2565 2565 11
421 20250324 124200 32780406 2560 2560 2560 2560 0
422 20250324 124100 32780406 2560 2560 2560 2560 0
423 20250324 124000 32780406 2560 2560 2560 2560 0
424 20250324 123900 32780406 2560 2560 2560 2560 0
425 20250324 123800 32780406 2560 2560 2560 2560 166
426 20250324 123700 32355446 2565 2565 2565 2565 0
427 20250324 123600 32355446 2565 2565 2565 2565 0
428 20250324 123500 32355446 2565 2565 2565 2565 0
429 20250324 123400 32355446 2565 2565 2565 2565 0
430 20250324 123300 32355446 2565 2565 2565 2565 0
431 20250324 123200 32355446 2565 2565 2565 2565 0
432 20250324 123100 32355446 2565 2565 2565 2565 5
433 20250324 123000 32342621 2565 2565 2565 2565 50
434 20250324 122900 32214371 2565 2565 2565 2565 0
435 20250324 122800 32214371 2565 2565 2565 2565 0
436 20250324 122700 32214371 2565 2565 2565 2565 0
437 20250324 122600 32214371 2565 2565 2565 2565 0
438 20250324 122500 32214371 2565 2565 2565 2565 0
439 20250324 122400 32214371 2565 2565 2565 2565 0
440 20250324 122300 32214371 2565 2565 2565 2565 0
441 20250324 122200 32214371 2565 2565 2565 2565 0
442 20250324 122100 32214371 2565 2565 2565 2565 0
443 20250324 122000 32214371 2565 2565 2565 2565 100
444 20250324 121900 31957871 2565 2565 2565 2565 0
445 20250324 121800 31957871 2565 2565 2565 2565 0
446 20250324 121700 31957871 2565 2565 2565 2565 0
447 20250324 121600 31957871 2565 2565 2565 2565 0
448 20250324 121500 31957871 2565 2565 2565 2565 0
449 20250324 121400 31957871 2565 2565 2565 2565 1
450 20250324 121300 31955306 2565 2565 2565 2565 0
451 20250324 121200 31955306 2565 2565 2565 2565 0
452 20250324 121100 31955306 2565 2565 2565 2565 0
453 20250324 121000 31955306 2565 2565 2565 2565 400
454 20250324 120900 30929306 2565 2565 2565 2565 39
455 20250324 120800 30829271 2565 2565 2565 2565 0
456 20250324 120700 30829271 2565 2565 2565 2565 0
457 20250324 120600 30829271 2565 2565 2565 2565 0
458 20250324 120500 30829271 2565 2565 2565 2565 102
459 20250324 120400 30567641 2560 2560 2560 2560 0
460 20250324 120300 30567641 2560 2560 2560 2560 0
461 20250324 120200 30567641 2560 2560 2560 2560 0
462 20250324 120100 30567641 2560 2560 2560 2560 18
463 20250324 120000 30521561 2560 2560 2560 2560 0
464 20250324 115900 30521561 2560 2560 2560 2560 1
465 20250324 115800 30519001 2555 2555 2555 2555 15
466 20250324 115700 30480676 2565 2565 2565 2565 0
467 20250324 115600 30480676 2565 2565 2565 2565 0
468 20250324 115500 30480676 2565 2565 2565 2565 0
469 20250324 115400 30480676 2565 2565 2565 2565 0
470 20250324 115300 30480676 2565 2565 2565 2565 0
471 20250324 115200 30480676 2565 2565 2565 2565 0
472 20250324 115100 30480676 2565 2565 2565 2565 1
473 20250324 115000 30478111 2560 2560 2560 2560 0
474 20250324 114900 30478111 2560 2560 2560 2560 267
475 20250324 114800 29794591 2565 2565 2565 2565 0
476 20250324 114700 29794591 2565 2565 2565 2565 100
477 20250324 114600 29538091 2565 2565 2565 2565 0
478 20250324 114500 29538091 2565 2565 2565 2565 0
479 20250324 114400 29538091 2565 2565 2565 2565 0
480 20250324 114300 29538091 2565 2565 2565 2565 0
481 20250324 114200 29538091 2565 2565 2565 2565 0
482 20250324 114100 29538091 2565 2565 2565 2565 0
483 20250324 114000 29538091 2565 2565 2565 2565 0
484 20250324 113900 29538091 2565 2565 2565 2565 1
485 20250324 113800 29535526 2560 2565 2565 2560 160
486 20250324 113700 29125426 2565 2560 2565 2560 430
487 20250324 113600 28024126 2565 2560 2565 2560 31
488 20250324 113500 27944761 2565 2565 2565 2565 0
489 20250324 113400 27944761 2565 2565 2565 2565 38
490 20250324 113300 27847291 2565 2565 2565 2565 0
491 20250324 113200 27847291 2565 2565 2565 2565 38
492 20250324 113100 27749821 2565 2565 2565 2565 0
493 20250324 113000 27749821 2565 2565 2565 2565 0
494 20250324 112900 27749821 2565 2565 2565 2565 80
495 20250324 112800 27544621 2565 2565 2565 2565 0
496 20250324 112700 27544621 2565 2565 2565 2565 0
497 20250324 112600 27544621 2565 2565 2565 2565 0
498 20250324 112500 27544621 2565 2565 2565 2565 0
499 20250324 112400 27544621 2565 2565 2565 2565 0
500 20250324 112300 27544621 2565 2565 2565 2565 0
501 20250324 112200 27544621 2565 2565 2565 2565 0
502 20250324 112100 27544621 2565 2565 2565 2565 56
503 20250324 112000 27400981 2565 2565 2565 2565 10
504 20250324 111900 27375331 2565 2565 2565 2565 0
505 20250324 111800 27375331 2565 2565 2565 2565 0
506 20250324 111700 27375331 2565 2565 2565 2565 0
507 20250324 111600 27375331 2565 2565 2565 2565 0
508 20250324 111500 27375331 2565 2565 2565 2565 25
509 20250324 111400 27311206 2565 2565 2565 2565 0
510 20250324 111300 27311206 2565 2565 2565 2565 0
511 20250324 111200 27311206 2565 2565 2565 2565 7
512 20250324 111100 27293251 2565 2565 2565 2565 0
513 20250324 111000 27293251 2565 2565 2565 2565 23
514 20250324 110900 27234256 2565 2565 2565 2565 50
515 20250324 110800 27106006 2560 2560 2560 2560 0
516 20250324 110700 27106006 2560 2560 2560 2560 0
517 20250324 110600 27106006 2560 2560 2560 2560 0
518 20250324 110500 27106006 2560 2560 2560 2560 99
519 20250324 110400 26852566 2560 2560 2560 2560 108
520 20250324 110300 26576086 2565 2565 2565 2565 0
521 20250324 110200 26576086 2565 2565 2565 2565 0
522 20250324 110100 26576086 2565 2565 2565 2565 0
523 20250324 110000 26576086 2565 2565 2565 2565 0
524 20250324 105900 26576086 2565 2565 2565 2565 0
525 20250324 105800 26576086 2565 2565 2565 2565 0
526 20250324 105700 26576086 2565 2565 2565 2565 20
527 20250324 105600 26524786 2565 2565 2565 2565 400
528 20250324 105500 25498786 2565 2565 2565 2565 0
529 20250324 105400 25498786 2565 2565 2565 2565 5
530 20250324 105300 25485961 2565 2565 2565 2565 1
531 20250324 105200 25483396 2560 2560 2560 2560 114
532 20250324 105100 25191556 2565 2565 2565 2565 0
533 20250324 105000 25191556 2565 2565 2565 2565 72
534 20250324 104900 25006876 2560 2560 2560 2560 0
535 20250324 104800 25006876 2560 2560 2560 2560 0
536 20250324 104700 25006876 2560 2560 2560 2560 75
537 20250324 104600 24814876 2565 2565 2565 2565 0
538 20250324 104500 24814876 2565 2565 2565 2565 0
539 20250324 104400 24814876 2565 2565 2565 2565 3
540 20250324 104300 24807181 2565 2565 2565 2565 0
541 20250324 104200 24807181 2565 2565 2565 2565 80
542 20250324 104100 24601981 2565 2565 2565 2565 0
543 20250324 104000 24601981 2565 2565 2565 2565 0
544 20250324 103900 24601981 2565 2565 2565 2565 0
545 20250324 103800 24601981 2565 2565 2565 2565 0
546 20250324 103700 24601981 2565 2565 2565 2565 0
547 20250324 103600 24601981 2565 2565 2565 2565 5
548 20250324 103500 24589156 2565 2565 2565 2565 1
549 20250324 103400 24586591 2565 2565 2565 2565 1
550 20250324 103300 24584026 2560 2560 2560 2560 0
551 20250324 103200 24584026 2560 2560 2560 2560 0
552 20250324 103100 24584026 2560 2560 2560 2560 0
553 20250324 103000 24584026 2560 2560 2560 2560 77
554 20250324 102900 24386906 2560 2560 2560 2560 1
555 20250324 102800 24384346 2560 2560 2560 2560 1
556 20250324 102700 24381786 2560 2560 2560 2560 7
557 20250324 102600 24363866 2560 2560 2560 2560 1
558 20250324 102500 24361306 2550 2550 2550 2550 97
559 20250324 102400 24113956 2565 2565 2565 2565 0
560 20250324 102300 24113956 2565 2560 2565 2560 203
561 20250324 102200 23593761 2560 2560 2560 2560 0
562 20250324 102100 23593761 2560 2560 2560 2560 0
563 20250324 102000 23593761 2560 2560 2560 2560 0
564 20250324 101900 23593761 2560 2560 2560 2560 1
565 20250324 101800 23591201 2565 2565 2565 2565 0
566 20250324 101700 23591201 2565 2565 2565 2565 2
567 20250324 101600 23586071 2560 2560 2560 2560 0
568 20250324 101500 23586071 2560 2560 2560 2560 0
569 20250324 101400 23586071 2560 2560 2560 2560 1
570 20250324 101300 23583511 2565 2565 2565 2565 0
571 20250324 101200 23583511 2565 2565 2565 2565 1
572 20250324 101100 23580946 2550 2550 2550 2550 3
573 20250324 101000 23573296 2565 2565 2565 2565 0
574 20250324 100900 23573296 2565 2565 2565 2565 0
575 20250324 100800 23573296 2565 2565 2565 2565 0
576 20250324 100700 23573296 2565 2565 2565 2565 0
577 20250324 100600 23573296 2565 2550 2565 2550 61
578 20250324 100500 23417731 2565 2565 2565 2565 0
579 20250324 100400 23417731 2565 2565 2565 2565 0
580 20250324 100300 23417731 2565 2560 2565 2560 614
581 20250324 100200 21845751 2560 2560 2560 2560 814
582 20250324 100100 19761911 2550 2550 2550 2550 0
583 20250324 100000 19761911 2550 2550 2550 2550 0
584 20250324 095900 19761911 2550 2550 2550 2550 0
585 20250324 095800 19761911 2550 2550 2550 2550 500
586 20250324 095700 18486911 2555 2557 2557 2555 7
587 20250324 095600 18469020 2560 2560 2560 2560 10
588 20250324 095500 18443420 2555 2560 2560 2555 102
589 20250324 095400 18182795 2560 2560 2560 2560 0
590 20250324 095300 18182795 2560 2560 2560 2560 0
591 20250324 095200 18182795 2560 2560 2560 2560 0
592 20250324 095100 18182795 2560 2560 2560 2560 0
593 20250324 095000 18182795 2560 2560 2560 2560 18
594 20250324 094900 18136715 2560 2560 2560 2560 2
595 20250324 094800 18131595 2560 2560 2560 2560 298
596 20250324 094700 17368715 2550 2550 2550 2550 0
597 20250324 094600 17368715 2550 2550 2550 2550 44
598 20250324 094500 17256515 2545 2545 2545 2545 0
599 20250324 094400 17256515 2545 2550 2550 2545 546
600 20250324 094300 15866060 2560 2560 2560 2560 2
601 20250324 094200 15860940 2550 2550 2550 2550 35
602 20250324 094100 15771690 2560 2560 2560 2560 1
603 20250324 094000 15769130 2560 2560 2560 2560 7
604 20250324 093900 15751210 2560 2560 2560 2560 10
605 20250324 093800 15725610 2555 2555 2555 2555 574
606 20250324 093700 14259040 2555 2555 2555 2555 1
607 20250324 093600 14256485 2550 2550 2550 2550 9
608 20250324 093500 14233535 2555 2555 2555 2555 1
609 20250324 093400 14230980 2555 2555 2555 2555 0
610 20250324 093300 14230980 2555 2555 2555 2555 8
611 20250324 093200 14210540 2555 2555 2555 2555 4
612 20250324 093100 14200320 2555 2545 2555 2545 130
613 20250324 093000 13869460 2555 2555 2555 2555 5
614 20250324 092900 13856685 2555 2545 2555 2545 51
615 20250324 092800 13726880 2545 2545 2545 2545 0
616 20250324 092700 13726880 2545 2545 2545 2545 0
617 20250324 092600 13726880 2545 2550 2550 2545 300
618 20250324 092500 12963355 2545 2545 2545 2545 0
619 20250324 092400 12963355 2545 2545 2545 2545 0
620 20250324 092300 12963355 2545 2545 2545 2545 65
621 20250324 092200 12797930 2545 2545 2545 2545 0
622 20250324 092100 12797930 2545 2545 2545 2545 0
623 20250324 092000 12797930 2545 2545 2545 2545 34
624 20250324 091900 12711400 2540 2540 2540 2540 0
625 20250324 091800 12711400 2540 2540 2540 2540 0
626 20250324 091700 12711400 2540 2540 2540 2540 0
627 20250324 091600 12711400 2540 2540 2540 2540 66
628 20250324 091500 12543760 2550 2550 2550 2550 0
629 20250324 091400 12543760 2550 2550 2550 2550 0
630 20250324 091300 12543760 2550 2550 2550 2550 1
631 20250324 091200 12541210 2550 2550 2550 2550 3
632 20250324 091100 12533560 2550 2540 2550 2540 904
633 20250324 091000 10229260 2545 2545 2545 2545 0
634 20250324 090900 10229260 2545 2540 2545 2540 412
635 20250324 090800 9181095 2545 2545 2545 2545 520
636 20250324 090700 7857695 2545 2550 2550 2545 623
637 20250324 090600 6272145 2550 2555 2555 2550 6
638 20250324 090500 6256840 2550 2545 2550 2545 27
639 20250324 090400 6188120 2545 2545 2545 2545 50
640 20250324 090300 6060870 2555 2545 2555 2545 141
641 20250324 090200 5701815 2550 2550 2550 2550 0
642 20250324 090100 5701815 2550 2555 2555 2550 41
643 20250324 090000 5597250 2550 2550 2550 2550 2195

641
058860/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,193900,209950557,2565,2565,2565,2565,2885
20250325,193800,209950557,2565,2565,2565,2565,0
20250325,193700,209950557,2565,2565,2565,2565,0
20250325,193600,209950557,2565,2565,2565,2565,0
20250325,193500,209950557,2565,2565,2565,2565,0
20250325,193400,209950557,2565,2565,2565,2565,0
20250325,193300,209950557,2565,2565,2565,2565,0
20250325,193200,209950557,2565,2565,2565,2565,0
20250325,193100,209950557,2565,2565,2565,2565,0
20250325,193000,209950557,2565,2565,2565,2565,0
20250325,192900,209950557,2565,2565,2565,2565,0
20250325,192800,209950557,2565,2565,2565,2565,0
20250325,192700,209950557,2565,2565,2565,2565,0
20250325,192600,209950557,2565,2565,2565,2565,0
20250325,192500,209950557,2565,2565,2565,2565,0
20250325,192400,209950557,2565,2565,2565,2565,0
20250325,192300,209950557,2565,2565,2565,2565,0
20250325,192200,209950557,2565,2565,2565,2565,0
20250325,192100,209950557,2565,2565,2565,2565,0
20250325,192000,209950557,2565,2565,2565,2565,0
20250325,191900,209950557,2565,2565,2565,2565,0
20250325,191800,209950557,2565,2565,2565,2565,0
20250325,191700,209950557,2565,2565,2565,2565,0
20250325,191600,209950557,2565,2565,2565,2565,0
20250325,191500,209950557,2565,2565,2565,2565,0
20250325,191400,209950557,2565,2565,2565,2565,0
20250325,191300,209950557,2565,2565,2565,2565,0
20250325,191200,209950557,2565,2565,2565,2565,0
20250325,191100,209950557,2565,2565,2565,2565,0
20250325,191000,209950557,2565,2565,2565,2565,0
20250325,190900,209950557,2565,2565,2565,2565,2885
20250325,190800,209950557,2565,2565,2565,2565,0
20250325,190700,209950557,2565,2565,2565,2565,0
20250325,190600,209950557,2565,2565,2565,2565,0
20250325,190500,209950557,2565,2565,2565,2565,0
20250325,190400,209950557,2565,2565,2565,2565,0
20250325,190300,209950557,2565,2565,2565,2565,0
20250325,190200,209950557,2565,2565,2565,2565,0
20250325,190100,209950557,2565,2565,2565,2565,0
20250325,190000,209950557,2565,2565,2565,2565,0
20250325,185900,209950557,2565,2565,2565,2565,0
20250325,185800,209950557,2565,2565,2565,2565,0
20250325,185700,209950557,2565,2565,2565,2565,0
20250325,185600,209950557,2565,2565,2565,2565,0
20250325,185500,209950557,2565,2565,2565,2565,0
20250325,185400,209950557,2565,2565,2565,2565,0
20250325,185300,209950557,2565,2565,2565,2565,0
20250325,185200,209950557,2565,2565,2565,2565,0
20250325,185100,209950557,2565,2565,2565,2565,0
20250325,185000,209950557,2565,2565,2565,2565,0
20250325,184900,209950557,2565,2565,2565,2565,0
20250325,184800,209950557,2565,2565,2565,2565,0
20250325,184700,209950557,2565,2565,2565,2565,0
20250325,184600,209950557,2565,2565,2565,2565,0
20250325,184500,209950557,2565,2565,2565,2565,0
20250325,184400,209950557,2565,2565,2565,2565,0
20250325,184300,209950557,2565,2565,2565,2565,0
20250325,184200,209950557,2565,2565,2565,2565,0
20250325,184100,209950557,2565,2565,2565,2565,0
20250325,184000,209950557,2565,2565,2565,2565,0
20250325,183900,209950557,2565,2565,2565,2565,2885
20250325,183800,209950557,2565,2565,2565,2565,0
20250325,183700,209950557,2565,2565,2565,2565,0
20250325,183600,209950557,2565,2565,2565,2565,0
20250325,183500,209950557,2565,2565,2565,2565,0
20250325,183400,209950557,2565,2565,2565,2565,0
20250325,183300,209950557,2565,2565,2565,2565,0
20250325,183200,209950557,2565,2565,2565,2565,0
20250325,183100,209950557,2565,2565,2565,2565,0
20250325,183000,209950557,2565,2565,2565,2565,0
20250325,182900,209950557,2565,2565,2565,2565,0
20250325,182800,209950557,2565,2565,2565,2565,0
20250325,182700,209950557,2565,2565,2565,2565,0
20250325,182600,209950557,2565,2565,2565,2565,0
20250325,182500,209950557,2565,2565,2565,2565,0
20250325,182400,209950557,2565,2565,2565,2565,0
20250325,182300,209950557,2565,2565,2565,2565,0
20250325,182200,209950557,2565,2565,2565,2565,0
20250325,182100,209950557,2565,2565,2565,2565,0
20250325,182000,209950557,2565,2565,2565,2565,0
20250325,181900,209950557,2565,2565,2565,2565,0
20250325,181800,209950557,2565,2565,2565,2565,0
20250325,181700,209950557,2565,2565,2565,2565,0
20250325,181600,209950557,2565,2565,2565,2565,0
20250325,181500,209950557,2565,2565,2565,2565,0
20250325,181400,209950557,2565,2565,2565,2565,0
20250325,181300,209950557,2565,2565,2565,2565,0
20250325,181200,209950557,2565,2565,2565,2565,0
20250325,181100,209950557,2565,2565,2565,2565,0
20250325,181000,209950557,2565,2565,2565,2565,0
20250325,180900,209950557,2565,2565,2565,2565,2885
20250325,180800,209950557,2565,2565,2565,2565,0
20250325,180700,209950557,2565,2565,2565,2565,0
20250325,180600,209950557,2565,2565,2565,2565,0
20250325,180500,209950557,2565,2565,2565,2565,0
20250325,180400,209950557,2565,2565,2565,2565,0
20250325,180300,209950557,2565,2565,2565,2565,0
20250325,180200,209950557,2565,2565,2565,2565,0
20250325,180100,209950557,2565,2565,2565,2565,0
20250325,180000,209950557,2565,2565,2565,2565,0
20250325,175900,209950557,2565,2565,2565,2565,0
20250325,175800,209950557,2565,2565,2565,2565,0
20250325,175700,209950557,2565,2565,2565,2565,0
20250325,175600,209950557,2565,2565,2565,2565,0
20250325,175500,209950557,2565,2565,2565,2565,0
20250325,175400,209950557,2565,2565,2565,2565,0
20250325,175300,209950557,2565,2565,2565,2565,0
20250325,175200,209950557,2565,2565,2565,2565,0
20250325,175100,209950557,2565,2565,2565,2565,0
20250325,175000,209950557,2565,2565,2565,2565,0
20250325,174900,209950557,2565,2565,2565,2565,0
20250325,174800,209950557,2565,2565,2565,2565,0
20250325,174700,209950557,2565,2565,2565,2565,0
20250325,174600,209950557,2565,2565,2565,2565,0
20250325,174500,209950557,2565,2565,2565,2565,0
20250325,174400,209950557,2565,2565,2565,2565,0
20250325,174300,209950557,2565,2565,2565,2565,0
20250325,174200,209950557,2565,2565,2565,2565,0
20250325,174100,209950557,2565,2565,2565,2565,0
20250325,174000,209950557,2565,2565,2565,2565,0
20250325,173900,209950557,2565,2565,2565,2565,2885
20250325,173800,209950557,2565,2565,2565,2565,0
20250325,173700,209950557,2565,2565,2565,2565,0
20250325,173600,209950557,2565,2565,2565,2565,0
20250325,173500,209950557,2565,2565,2565,2565,0
20250325,173400,209950557,2565,2565,2565,2565,0
20250325,173300,209950557,2565,2565,2565,2565,0
20250325,173200,209950557,2565,2565,2565,2565,0
20250325,173100,209950557,2565,2565,2565,2565,0
20250325,173000,209950557,2565,2565,2565,2565,0
20250325,172900,209950557,2565,2565,2565,2565,0
20250325,172800,209950557,2565,2565,2565,2565,0
20250325,172700,209950557,2565,2565,2565,2565,0
20250325,172600,209950557,2565,2565,2565,2565,0
20250325,172500,209950557,2565,2565,2565,2565,0
20250325,172400,209950557,2565,2565,2565,2565,0
20250325,172300,209950557,2565,2565,2565,2565,0
20250325,172200,209950557,2565,2565,2565,2565,0
20250325,172100,209950557,2565,2565,2565,2565,0
20250325,172000,209950557,2565,2565,2565,2565,0
20250325,171900,209950557,2565,2565,2565,2565,0
20250325,171800,209950557,2565,2565,2565,2565,0
20250325,171700,209950557,2565,2565,2565,2565,0
20250325,171600,209950557,2565,2565,2565,2565,0
20250325,171500,209950557,2565,2565,2565,2565,0
20250325,171400,209950557,2565,2565,2565,2565,0
20250325,171300,209950557,2565,2565,2565,2565,0
20250325,171200,209950557,2565,2565,2565,2565,0
20250325,171100,209950557,2565,2565,2565,2565,0
20250325,171000,209950557,2565,2565,2565,2565,0
20250325,170900,209950557,2565,2565,2565,2565,2885
20250325,170800,209950557,2565,2565,2565,2565,0
20250325,170700,209950557,2565,2565,2565,2565,0
20250325,170600,209950557,2565,2565,2565,2565,0
20250325,170500,209950557,2565,2565,2565,2565,0
20250325,170400,209950557,2565,2565,2565,2565,0
20250325,170300,209950557,2565,2565,2565,2565,0
20250325,170200,209950557,2565,2565,2565,2565,0
20250325,170100,209950557,2565,2565,2565,2565,0
20250325,170000,209950557,2565,2565,2565,2565,0
20250325,165900,209950557,2565,2565,2565,2565,0
20250325,165800,209950557,2565,2565,2565,2565,0
20250325,165700,209950557,2565,2565,2565,2565,0
20250325,165600,209950557,2565,2565,2565,2565,0
20250325,165500,209950557,2565,2565,2565,2565,0
20250325,165400,209950557,2565,2565,2565,2565,0
20250325,165300,209950557,2565,2565,2565,2565,0
20250325,165200,209950557,2565,2565,2565,2565,0
20250325,165100,209950557,2565,2565,2565,2565,0
20250325,165000,209950557,2565,2565,2565,2565,0
20250325,164900,209950557,2565,2565,2565,2565,0
20250325,164800,209950557,2565,2565,2565,2565,0
20250325,164700,209950557,2565,2565,2565,2565,0
20250325,164600,209950557,2565,2565,2565,2565,0
20250325,164500,209950557,2565,2565,2565,2565,0
20250325,164400,209950557,2565,2565,2565,2565,0
20250325,164300,209950557,2565,2565,2565,2565,0
20250325,164200,209950557,2565,2565,2565,2565,0
20250325,164100,209950557,2565,2565,2565,2565,0
20250325,164000,209950557,2565,2565,2565,2565,0
20250325,163900,209950557,2565,2565,2565,2565,2885
20250325,163800,209950557,2565,2565,2565,2565,0
20250325,163700,209950557,2565,2565,2565,2565,0
20250325,163600,209950557,2565,2565,2565,2565,0
20250325,163500,209950557,2565,2565,2565,2565,0
20250325,163400,209950557,2565,2565,2565,2565,0
20250325,163300,209950557,2565,2565,2565,2565,0
20250325,163200,209950557,2565,2565,2565,2565,0
20250325,163100,209950557,2565,2565,2565,2565,0
20250325,163000,209950557,2565,2565,2565,2565,0
20250325,162900,209950557,2565,2565,2565,2565,0
20250325,162800,209950557,2565,2565,2565,2565,0
20250325,162700,209950557,2565,2565,2565,2565,0
20250325,162600,209950557,2565,2565,2565,2565,0
20250325,162500,209950557,2565,2565,2565,2565,0
20250325,162400,209950557,2565,2565,2565,2565,0
20250325,162300,209950557,2565,2565,2565,2565,0
20250325,162200,209950557,2565,2565,2565,2565,0
20250325,162100,209950557,2565,2565,2565,2565,0
20250325,162000,209950557,2565,2565,2565,2565,0
20250325,161900,209950557,2565,2565,2565,2565,0
20250325,161800,209950557,2565,2565,2565,2565,0
20250325,161700,209950557,2565,2565,2565,2565,0
20250325,161600,209950557,2565,2565,2565,2565,0
20250325,161500,209950557,2565,2565,2565,2565,0
20250325,161400,209950557,2565,2565,2565,2565,0
20250325,161300,209950557,2565,2565,2565,2565,0
20250325,161200,209950557,2565,2565,2565,2565,0
20250325,161100,209950557,2565,2565,2565,2565,0
20250325,161000,209950557,2565,2565,2565,2565,0
20250325,160900,209950557,2565,2565,2565,2565,2885
20250325,160800,209950557,2565,2565,2565,2565,0
20250325,160700,209950557,2565,2565,2565,2565,0
20250325,160600,209950557,2565,2565,2565,2565,0
20250325,160500,209950557,2565,2565,2565,2565,0
20250325,160400,209950557,2565,2565,2565,2565,0
20250325,160300,209950557,2565,2565,2565,2565,0
20250325,160200,209950557,2565,2565,2565,2565,0
20250325,160100,209950557,2565,2565,2565,2565,0
20250325,160000,209950557,2565,2565,2565,2565,0
20250325,155900,209950557,2565,2565,2565,2565,0
20250325,155800,209950557,2565,2565,2565,2565,0
20250325,155700,209950557,2565,2565,2565,2565,0
20250325,155600,209950557,2565,2565,2565,2565,0
20250325,155500,209950557,2565,2565,2565,2565,0
20250325,155400,209950557,2565,2565,2565,2565,0
20250325,155300,209950557,2565,2565,2565,2565,0
20250325,155200,209950557,2565,2565,2565,2565,0
20250325,155100,209950557,2565,2565,2565,2565,0
20250325,155000,209950557,2565,2565,2565,2565,0
20250325,154900,209950557,2565,2565,2565,2565,0
20250325,154800,209950557,2565,2565,2565,2565,0
20250325,154700,209950557,2565,2565,2565,2565,0
20250325,154600,209950557,2565,2565,2565,2565,0
20250325,154500,209950557,2565,2565,2565,2565,0
20250325,154400,209950557,2565,2565,2565,2565,0
20250325,154300,209950557,2565,2565,2565,2565,0
20250325,154200,209950557,2565,2565,2565,2565,0
20250325,154100,209950557,2565,2565,2565,2565,0
20250325,154000,209950557,2565,2565,2565,2565,0
20250325,153900,209950557,2565,2565,2565,2565,2885
20250325,153800,209950557,2565,2565,2565,2565,0
20250325,153700,209950557,2565,2565,2565,2565,0
20250325,153600,209950557,2565,2565,2565,2565,0
20250325,153500,209950557,2565,2565,2565,2565,0
20250325,153400,209950557,2565,2565,2565,2565,0
20250325,153300,209950557,2565,2565,2565,2565,0
20250325,153200,209950557,2565,2565,2565,2565,0
20250325,153100,209950557,2565,2565,2565,2565,0
20250325,153000,209950557,2565,2565,2565,2565,2885
20250325,152900,202550532,2565,2565,2565,2565,0
20250325,152800,202550532,2565,2565,2565,2565,0
20250325,152700,202550532,2565,2565,2565,2565,0
20250325,152600,202550532,2565,2565,2565,2565,0
20250325,152500,202550532,2565,2565,2565,2565,0
20250325,152400,202550532,2565,2565,2565,2565,0
20250325,152300,202550532,2565,2565,2565,2565,0
20250325,152200,202550532,2565,2565,2565,2565,0
20250325,152100,202550532,2565,2565,2565,2565,0
20250325,152000,202550532,2565,2565,2565,2565,0
20250325,151900,202550532,2565,2565,2565,2565,0
20250325,151800,202550532,2565,2560,2565,2560,107
20250325,151700,202276602,2565,2565,2565,2565,0
20250325,151600,202276602,2565,2560,2565,2560,797
20250325,151500,200236277,2565,2560,2565,2560,1209
20250325,151400,197141232,2560,2560,2560,2560,0
20250325,151300,197141232,2560,2560,2560,2560,1254
20250325,151200,193930992,2555,2555,2555,2555,300
20250325,151100,193164492,2560,2560,2560,2555,502
20250325,151000,191881872,2555,2560,2560,2555,51
20250325,150900,191751317,2560,2560,2560,2560,0
20250325,150800,191751317,2560,2560,2560,2560,0
20250325,150700,191751317,2560,2560,2560,2560,0
20250325,150600,191751317,2560,2560,2560,2560,0
20250325,150500,191751317,2560,2560,2560,2560,0
20250325,150400,191751317,2560,2560,2560,2560,0
20250325,150300,191751317,2560,2560,2560,2560,0
20250325,150200,191751317,2560,2560,2560,2560,0
20250325,150100,191751317,2560,2560,2560,2560,0
20250325,150000,191751317,2560,2560,2560,2560,1
20250325,145900,191748757,2560,2560,2560,2560,0
20250325,145800,191748757,2560,2560,2560,2560,4
20250325,145700,191738517,2560,2560,2560,2560,0
20250325,145600,191738517,2560,2560,2560,2560,0
20250325,145500,191738517,2560,2560,2560,2560,0
20250325,145400,191738517,2560,2560,2560,2560,0
20250325,145300,191738517,2560,2560,2560,2560,0
20250325,145200,191738517,2560,2560,2560,2560,0
20250325,145100,191738517,2560,2560,2560,2560,0
20250325,145000,191738517,2560,2555,2560,2555,4
20250325,144900,191728292,2560,2560,2560,2560,0
20250325,144800,191728292,2560,2560,2560,2560,0
20250325,144700,191728292,2560,2560,2560,2560,0
20250325,144600,191728292,2560,2560,2560,2560,0
20250325,144500,191728292,2560,2560,2560,2560,0
20250325,144400,191728292,2560,2560,2560,2560,0
20250325,144300,191728292,2560,2560,2560,2560,400
20250325,144200,190704292,2560,2560,2560,2560,0
20250325,144100,190704292,2560,2560,2560,2560,0
20250325,144000,190704292,2560,2560,2560,2560,0
20250325,143900,190704292,2560,2560,2560,2560,0
20250325,143800,190704292,2560,2560,2560,2560,0
20250325,143700,190704292,2560,2560,2560,2560,1000
20250325,143600,188144292,2560,2560,2560,2560,500
20250325,143500,186864292,2560,2560,2560,2560,0
20250325,143400,186864292,2560,2560,2560,2560,6
20250325,143300,186848932,2560,2560,2560,2560,39
20250325,143200,186749092,2560,2560,2560,2560,0
20250325,143100,186749092,2560,2560,2560,2560,0
20250325,143000,186749092,2560,2560,2560,2560,0
20250325,142900,186749092,2560,2560,2560,2560,0
20250325,142800,186749092,2560,2560,2560,2560,0
20250325,142700,186749092,2560,2560,2560,2560,0
20250325,142600,186749092,2560,2560,2560,2560,0
20250325,142500,186749092,2560,2560,2560,2560,0
20250325,142400,186749092,2560,2560,2560,2560,0
20250325,142300,186749092,2560,2560,2560,2560,0
20250325,142200,186749092,2560,2560,2560,2560,0
20250325,142100,186749092,2560,2560,2560,2560,0
20250325,142000,186749092,2560,2560,2560,2560,0
20250325,141900,186749092,2560,2560,2560,2560,0
20250325,141800,186749092,2560,2560,2560,2560,0
20250325,141700,186749092,2560,2560,2560,2560,1000
20250325,141600,184189092,2560,2560,2560,2560,0
20250325,141500,184189092,2560,2560,2560,2560,0
20250325,141400,184189092,2560,2560,2560,2560,0
20250325,141300,184189092,2560,2560,2560,2560,120
20250325,141200,183881892,2560,2560,2560,2560,0
20250325,141100,183881892,2560,2560,2560,2560,0
20250325,141000,183881892,2560,2560,2560,2560,1200
20250325,140900,180809892,2560,2560,2560,2560,10
20250325,140800,180784292,2560,2555,2560,2555,4002
20250325,140700,170559172,2555,2555,2555,2555,0
20250325,140600,170559172,2555,2555,2555,2555,0
20250325,140500,170559172,2555,2555,2555,2555,0
20250325,140400,170559172,2555,2555,2555,2555,0
20250325,140300,170559172,2555,2555,2555,2555,0
20250325,140200,170559172,2555,2555,2555,2555,0
20250325,140100,170559172,2555,2555,2555,2555,0
20250325,140000,170559172,2555,2555,2555,2555,0
20250325,135900,170559172,2555,2550,2555,2550,401
20250325,135800,169536617,2555,2550,2555,2550,248
20250325,135700,168904212,2555,2550,2555,2550,334
20250325,135600,168052497,2555,2555,2555,2555,0
20250325,135500,168052497,2555,2550,2555,2550,301
20250325,135400,167284942,2555,2550,2555,2550,1192
20250325,135300,164245332,2555,2555,2555,2555,20
20250325,135200,164194232,2555,2555,2555,2555,1
20250325,135100,164191677,2550,2550,2550,2550,10
20250325,135000,164166177,2555,2555,2555,2555,0
20250325,134900,164166177,2555,2555,2555,2555,0
20250325,134800,164166177,2555,2550,2555,2550,486
20250325,134700,162926872,2555,2555,2555,2555,0
20250325,134600,162926872,2555,2555,2555,2555,0
20250325,134500,162926872,2555,2555,2555,2555,0
20250325,134400,162926872,2555,2555,2555,2555,0
20250325,134300,162926872,2555,2555,2555,2555,0
20250325,134200,162926872,2555,2555,2555,2555,0
20250325,134100,162926872,2555,2555,2555,2555,0
20250325,134000,162926872,2555,2555,2555,2555,0
20250325,133900,162926872,2555,2555,2555,2555,0
20250325,133800,162926872,2555,2555,2555,2555,0
20250325,133700,162926872,2555,2555,2555,2555,0
20250325,133600,162926872,2555,2555,2555,2555,0
20250325,133500,162926872,2555,2555,2555,2555,1
20250325,133400,162924317,2550,2550,2550,2550,0
20250325,133300,162924317,2550,2550,2550,2550,0
20250325,133200,162924317,2550,2550,2550,2550,0
20250325,133100,162924317,2550,2550,2550,2550,0
20250325,133000,162924317,2550,2550,2550,2550,1011
20250325,132900,160346267,2560,2560,2560,2560,0
20250325,132800,160346267,2560,2560,2560,2560,0
20250325,132700,160346267,2560,2560,2560,2560,0
20250325,132600,160346267,2560,2560,2560,2560,0
20250325,132500,160346267,2560,2560,2560,2560,0
20250325,132400,160346267,2560,2560,2560,2560,0
20250325,132300,160346267,2560,2560,2560,2560,0
20250325,132200,160346267,2560,2560,2560,2560,0
20250325,132100,160346267,2560,2560,2560,2560,0
20250325,132000,160346267,2560,2560,2560,2560,0
20250325,131900,160346267,2560,2560,2560,2560,0
20250325,131800,160346267,2560,2560,2560,2560,0
20250325,131700,160346267,2560,2560,2560,2560,0
20250325,131600,160346267,2560,2560,2560,2560,0
20250325,131500,160346267,2560,2560,2560,2560,0
20250325,131400,160346267,2560,2560,2560,2560,0
20250325,131300,160346267,2560,2555,2560,2545,6201
20250325,131200,144547497,2555,2555,2555,2555,0
20250325,131100,144547497,2555,2555,2555,2555,0
20250325,131000,144547497,2555,2555,2555,2555,0
20250325,130900,144547497,2555,2555,2555,2555,0
20250325,130800,144547497,2555,2555,2555,2555,0
20250325,130700,144547497,2555,2555,2555,2555,0
20250325,130600,144547497,2555,2555,2555,2555,0
20250325,130500,144547497,2555,2555,2555,2555,0
20250325,130400,144547497,2555,2555,2555,2555,0
20250325,130300,144547497,2555,2555,2555,2555,0
20250325,130200,144547497,2555,2555,2555,2555,0
20250325,130100,144547497,2555,2555,2555,2555,0
20250325,130000,144547497,2555,2555,2555,2555,0
20250325,125900,144547497,2555,2555,2555,2555,0
20250325,125800,144547497,2555,2555,2555,2555,51
20250325,125700,144417192,2560,2560,2560,2560,10
20250325,125600,144391592,2560,2560,2560,2560,0
20250325,125500,144391592,2560,2560,2560,2560,0
20250325,125400,144391592,2560,2560,2560,2560,0
20250325,125300,144391592,2560,2560,2560,2560,0
20250325,125200,144391592,2560,2560,2560,2560,0
20250325,125100,144391592,2560,2560,2560,2560,0
20250325,125000,144391592,2560,2560,2560,2560,0
20250325,124900,144391592,2560,2560,2560,2560,0
20250325,124800,144391592,2560,2560,2560,2560,0
20250325,124700,144391592,2560,2560,2560,2560,0
20250325,124600,144391592,2560,2560,2560,2560,2
20250325,124500,144386472,2555,2555,2555,2555,0
20250325,124400,144386472,2555,2555,2555,2555,0
20250325,124300,144386472,2555,2555,2555,2555,0
20250325,124200,144386472,2555,2555,2555,2555,100
20250325,124100,144130972,2560,2560,2560,2560,0
20250325,124000,144130972,2560,2560,2560,2560,0
20250325,123900,144130972,2560,2560,2560,2560,0
20250325,123800,144130972,2560,2560,2560,2560,0
20250325,123700,144130972,2560,2560,2560,2560,0
20250325,123600,144130972,2560,2560,2560,2560,0
20250325,123500,144130972,2560,2560,2560,2560,0
20250325,123400,144130972,2560,2560,2560,2560,0
20250325,123300,144130972,2560,2560,2560,2560,0
20250325,123200,144130972,2560,2560,2560,2560,231
20250325,123100,143539612,2560,2560,2560,2560,0
20250325,123000,143539612,2560,2560,2560,2560,221
20250325,122900,142973852,2560,2560,2560,2560,886
20250325,122800,140705692,2560,2560,2560,2560,0
20250325,122700,140705692,2560,2560,2560,2560,0
20250325,122600,140705692,2560,2560,2560,2560,0
20250325,122500,140705692,2560,2560,2560,2560,4
20250325,122400,140695452,2560,2560,2560,2560,0
20250325,122300,140695452,2560,2560,2560,2560,0
20250325,122200,140695452,2560,2560,2560,2560,0
20250325,122100,140695452,2560,2560,2560,2560,0
20250325,122000,140695452,2560,2560,2560,2560,0
20250325,121900,140695452,2560,2560,2560,2560,1
20250325,121800,140692892,2555,2555,2555,2555,50
20250325,121700,140565142,2555,2555,2555,2555,0
20250325,121600,140565142,2555,2555,2555,2555,0
20250325,121500,140565142,2555,2555,2555,2555,50
20250325,121400,140437392,2555,2555,2555,2555,0
20250325,121300,140437392,2555,2555,2555,2555,0
20250325,121200,140437392,2555,2555,2555,2555,0
20250325,121100,140437392,2555,2555,2555,2555,8
20250325,121000,140416952,2560,2560,2560,2560,0
20250325,120900,140416952,2560,2560,2560,2560,0
20250325,120800,140416952,2560,2560,2560,2560,0
20250325,120700,140416952,2560,2560,2560,2560,0
20250325,120600,140416952,2560,2560,2560,2560,0
20250325,120500,140416952,2560,2560,2560,2560,0
20250325,120400,140416952,2560,2560,2560,2560,0
20250325,120300,140416952,2560,2560,2560,2560,0
20250325,120200,140416952,2560,2560,2560,2560,0
20250325,120100,140416952,2560,2560,2560,2560,0
20250325,120000,140416952,2560,2560,2560,2560,0
20250325,115900,140416952,2560,2560,2560,2560,0
20250325,115800,140416952,2560,2560,2560,2560,0
20250325,115700,140416952,2560,2560,2560,2560,0
20250325,115600,140416952,2560,2560,2560,2560,0
20250325,115500,140416952,2560,2560,2560,2560,0
20250325,115400,140416952,2560,2560,2560,2560,0
20250325,115300,140416952,2560,2560,2560,2560,1
20250325,115200,140414392,2560,2560,2560,2560,50
20250325,115100,140286392,2560,2560,2560,2560,0
20250325,115000,140286392,2560,2560,2560,2560,0
20250325,114900,140286392,2560,2560,2560,2560,0
20250325,114800,140286392,2560,2560,2560,2560,1
20250325,114700,140283832,2555,2555,2555,2555,500
20250325,114600,139006332,2555,2555,2555,2555,0
20250325,114500,139006332,2555,2555,2555,2555,500
20250325,114400,137728832,2555,2555,2555,2555,0
20250325,114300,137728832,2555,2555,2555,2555,716
20250325,114200,135899452,2555,2555,2555,2555,0
20250325,114100,135899452,2555,2555,2555,2555,0
20250325,114000,135899452,2555,2555,2555,2555,0
20250325,113900,135899452,2555,2555,2555,2555,0
20250325,113800,135899452,2555,2555,2555,2555,1050
20250325,113700,133216702,2560,2560,2560,2560,471
20250325,113600,132010942,2555,2555,2555,2555,0
20250325,113500,132010942,2555,2555,2555,2555,0
20250325,113400,132010942,2555,2555,2555,2555,0
20250325,113300,132010942,2555,2555,2555,2555,0
20250325,113200,132010942,2555,2555,2555,2555,0
20250325,113100,132010942,2555,2555,2555,2555,0
20250325,113000,132010942,2555,2560,2560,2555,201
20250325,112900,131497382,2560,2560,2560,2560,0
20250325,112800,131497382,2560,2560,2560,2560,0
20250325,112700,131497382,2560,2560,2560,2560,4
20250325,112600,131487142,2560,2560,2560,2560,0
20250325,112500,131487142,2560,2560,2560,2560,4802
20250325,112400,119194022,2565,2565,2565,2565,92
20250325,112300,118958042,2565,2565,2565,2565,0
20250325,112200,118958042,2565,2565,2565,2565,0
20250325,112100,118958042,2565,2565,2565,2565,0
20250325,112000,118958042,2565,2565,2565,2565,604
20250325,111900,117408782,2565,2565,2565,2565,1331
20250325,111800,113994767,2565,2565,2565,2565,0
20250325,111700,113994767,2565,2565,2565,2565,50
20250325,111600,113866517,2565,2565,2565,2565,0
20250325,111500,113866517,2565,2565,2565,2565,0
20250325,111400,113866517,2565,2565,2565,2565,0
20250325,111300,113866517,2565,2565,2565,2565,1
20250325,111200,113863952,2575,2575,2575,2575,0
20250325,111100,113863952,2575,2575,2575,2575,0
20250325,111000,113863952,2575,2575,2575,2575,0
20250325,110900,113863952,2575,2575,2575,2575,0
20250325,110800,113863952,2575,2575,2575,2575,0
20250325,110700,113863952,2575,2575,2575,2575,0
20250325,110600,113863952,2575,2575,2575,2575,0
20250325,110500,113863952,2575,2575,2575,2575,1
20250325,110400,113861377,2575,2575,2575,2575,0
20250325,110300,113861377,2575,2575,2575,2575,0
20250325,110200,113861377,2575,2575,2575,2575,0
20250325,110100,113861377,2575,2575,2575,2575,0
20250325,110000,113861377,2575,2575,2575,2575,1
20250325,105900,113858802,2565,2565,2565,2565,10
20250325,105800,113833152,2575,2575,2575,2575,0
20250325,105700,113833152,2575,2575,2575,2575,0
20250325,105600,113833152,2575,2575,2575,2575,1
20250325,105500,113830577,2570,2570,2570,2570,0
20250325,105400,113830577,2570,2570,2570,2570,4
20250325,105300,113820297,2575,2575,2575,2575,500
20250325,105200,112532797,2570,2570,2570,2570,0
20250325,105100,112532797,2570,2570,2570,2570,384
20250325,105000,111545917,2570,2570,2570,2570,0
20250325,104900,111545917,2570,2570,2570,2570,20
20250325,104800,111494517,2570,2570,2570,2570,30
20250325,104700,111417417,2570,2570,2570,2570,0
20250325,104600,111417417,2570,2570,2570,2570,0
20250325,104500,111417417,2570,2570,2570,2570,0
20250325,104400,111417417,2570,2570,2570,2570,360
20250325,104300,110492217,2570,2570,2570,2570,0
20250325,104200,110492217,2570,2570,2570,2570,188
20250325,104100,110009057,2570,2570,2570,2570,2867
20250325,104000,102640867,2570,2570,2570,2570,0
20250325,103900,102640867,2570,2570,2570,2570,5500
20250325,103800,88505867,2570,2570,2570,2570,6087
20250325,103700,72862277,2570,2570,2570,2565,506
20250325,103600,71561872,2565,2565,2565,2565,0
20250325,103500,71561872,2565,2565,2565,2565,0
20250325,103400,71561872,2565,2565,2565,2565,1
20250325,103300,71559307,2570,2570,2570,2570,0
20250325,103200,71559307,2570,2570,2570,2570,4
20250325,103100,71549027,2570,2570,2570,2570,5
20250325,103000,71536177,2565,2565,2565,2565,0
20250325,102900,71536177,2565,2565,2565,2565,0
20250325,102800,71536177,2565,2565,2565,2565,1038
20250325,102700,68873707,2570,2570,2570,2570,0
20250325,102600,68873707,2570,2570,2570,2570,0
20250325,102500,68873707,2570,2570,2570,2570,1
20250325,102400,68871137,2565,2565,2565,2565,12
20250325,102300,68840357,2565,2565,2565,2565,0
20250325,102200,68840357,2565,2565,2565,2565,0
20250325,102100,68840357,2565,2565,2565,2565,0
20250325,102000,68840357,2565,2565,2565,2565,15
20250325,101900,68801882,2565,2565,2565,2565,5
20250325,101800,68789057,2565,2565,2565,2565,0
20250325,101700,68789057,2565,2565,2565,2565,0
20250325,101600,68789057,2565,2565,2565,2565,0
20250325,101500,68789057,2565,2565,2565,2565,2
20250325,101400,68783927,2565,2565,2565,2565,0
20250325,101300,68783927,2565,2565,2565,2565,0
20250325,101200,68783927,2565,2565,2565,2565,4
20250325,101100,68773667,2565,2565,2565,2565,0
20250325,101000,68773667,2565,2565,2565,2565,1
20250325,100900,68771102,2560,2560,2560,2560,0
20250325,100800,68771102,2560,2560,2560,2560,1
20250325,100700,68768542,2560,2560,2560,2560,0
20250325,100600,68768542,2560,2560,2560,2560,0
20250325,100500,68768542,2560,2560,2560,2560,0
20250325,100400,68768542,2560,2560,2560,2560,900
20250325,100300,66464542,2560,2560,2560,2560,0
20250325,100200,66464542,2560,2560,2560,2560,390
20250325,100100,65466142,2565,2565,2565,2565,0
20250325,100000,65466142,2565,2565,2565,2565,0
20250325,095900,65466142,2565,2565,2565,2565,0
20250325,095800,65466142,2565,2565,2565,2565,0
20250325,095700,65466142,2565,2565,2565,2565,1
20250325,095600,65463577,2565,2565,2565,2565,0
20250325,095500,65463577,2565,2565,2565,2565,0
20250325,095400,65463577,2565,2565,2565,2565,0
20250325,095300,65463577,2565,2565,2565,2565,0
20250325,095200,65463577,2565,2570,2570,2565,65
20250325,095100,65296845,2570,2570,2570,2570,0
20250325,095000,65296845,2570,2570,2570,2570,0
20250325,094900,65296845,2570,2570,2570,2570,0
20250325,094800,65296845,2570,2570,2570,2570,197
20250325,094700,64790555,2570,2570,2570,2570,10
20250325,094600,64764855,2570,2570,2570,2570,7
20250325,094500,64746865,2570,2570,2570,2570,8
20250325,094400,64726305,2570,2570,2570,2570,11
20250325,094300,64698035,2565,2565,2565,2565,3401
20250325,094200,55974470,2570,2570,2570,2570,0
20250325,094100,55974470,2570,2570,2570,2570,3
20250325,094000,55966760,2570,2570,2570,2570,0
20250325,093900,55966760,2570,2570,2570,2570,520
20250325,093800,54630360,2570,2570,2570,2570,612
20250325,093700,53057520,2570,2570,2570,2570,50
20250325,093600,52929020,2570,2570,2570,2570,1
20250325,093500,52926450,2570,2570,2570,2570,107
20250325,093400,52651460,2570,2570,2570,2570,3
20250325,093300,52643750,2560,2560,2560,2560,8
20250325,093200,52623270,2565,2565,2565,2565,1900
20250325,093100,47749770,2570,2570,2570,2570,0
20250325,093000,47749770,2570,2570,2570,2570,0
20250325,092900,47749770,2570,2570,2570,2570,105
20250325,092800,47479920,2560,2565,2565,2560,1400
20250325,092700,43891920,2565,2565,2565,2565,0
20250325,092600,43891920,2565,2565,2565,2565,2
20250325,092500,43886790,2565,2565,2565,2565,39
20250325,092400,43786755,2565,2570,2570,2565,1729
20250325,092300,39351860,2570,2570,2570,2570,0
20250325,092200,39351860,2570,2570,2570,2570,2000
20250325,092100,34211860,2570,2570,2570,2570,1010
20250325,092000,31616160,2570,2570,2570,2570,10
20250325,091900,31590460,2570,2570,2570,2570,0
20250325,091800,31590460,2570,2570,2570,2570,0
20250325,091700,31590460,2570,2570,2570,2570,0
20250325,091600,31590460,2570,2570,2570,2570,80
20250325,091500,31384860,2565,2565,2565,2565,80
20250325,091400,31179660,2570,2570,2570,2570,0
20250325,091300,31179660,2570,2570,2570,2570,0
20250325,091200,31179660,2570,2570,2570,2570,0
20250325,091100,31179660,2570,2570,2570,2570,0
20250325,091000,31179660,2570,2570,2570,2570,0
20250325,090900,31179660,2570,2570,2570,2570,110
20250325,090800,30896960,2570,2570,2570,2570,0
20250325,090700,30896960,2570,2570,2570,2570,692
20250325,090600,29118520,2570,2570,2570,2570,416
20250325,090500,28049400,2570,2570,2570,2570,160
20250325,090400,27638200,2575,2575,2575,2575,624
20250325,090300,26031400,2570,2570,2570,2570,2
20250325,090200,26026260,2570,2570,2570,2570,4376
20250325,090100,14779940,2575,2570,2575,2570,1949
20250325,090000,9766220,2555,2550,2570,2550,3824
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 193900 209950557 2565 2565 2565 2565 2885
3 20250325 193800 209950557 2565 2565 2565 2565 0
4 20250325 193700 209950557 2565 2565 2565 2565 0
5 20250325 193600 209950557 2565 2565 2565 2565 0
6 20250325 193500 209950557 2565 2565 2565 2565 0
7 20250325 193400 209950557 2565 2565 2565 2565 0
8 20250325 193300 209950557 2565 2565 2565 2565 0
9 20250325 193200 209950557 2565 2565 2565 2565 0
10 20250325 193100 209950557 2565 2565 2565 2565 0
11 20250325 193000 209950557 2565 2565 2565 2565 0
12 20250325 192900 209950557 2565 2565 2565 2565 0
13 20250325 192800 209950557 2565 2565 2565 2565 0
14 20250325 192700 209950557 2565 2565 2565 2565 0
15 20250325 192600 209950557 2565 2565 2565 2565 0
16 20250325 192500 209950557 2565 2565 2565 2565 0
17 20250325 192400 209950557 2565 2565 2565 2565 0
18 20250325 192300 209950557 2565 2565 2565 2565 0
19 20250325 192200 209950557 2565 2565 2565 2565 0
20 20250325 192100 209950557 2565 2565 2565 2565 0
21 20250325 192000 209950557 2565 2565 2565 2565 0
22 20250325 191900 209950557 2565 2565 2565 2565 0
23 20250325 191800 209950557 2565 2565 2565 2565 0
24 20250325 191700 209950557 2565 2565 2565 2565 0
25 20250325 191600 209950557 2565 2565 2565 2565 0
26 20250325 191500 209950557 2565 2565 2565 2565 0
27 20250325 191400 209950557 2565 2565 2565 2565 0
28 20250325 191300 209950557 2565 2565 2565 2565 0
29 20250325 191200 209950557 2565 2565 2565 2565 0
30 20250325 191100 209950557 2565 2565 2565 2565 0
31 20250325 191000 209950557 2565 2565 2565 2565 0
32 20250325 190900 209950557 2565 2565 2565 2565 2885
33 20250325 190800 209950557 2565 2565 2565 2565 0
34 20250325 190700 209950557 2565 2565 2565 2565 0
35 20250325 190600 209950557 2565 2565 2565 2565 0
36 20250325 190500 209950557 2565 2565 2565 2565 0
37 20250325 190400 209950557 2565 2565 2565 2565 0
38 20250325 190300 209950557 2565 2565 2565 2565 0
39 20250325 190200 209950557 2565 2565 2565 2565 0
40 20250325 190100 209950557 2565 2565 2565 2565 0
41 20250325 190000 209950557 2565 2565 2565 2565 0
42 20250325 185900 209950557 2565 2565 2565 2565 0
43 20250325 185800 209950557 2565 2565 2565 2565 0
44 20250325 185700 209950557 2565 2565 2565 2565 0
45 20250325 185600 209950557 2565 2565 2565 2565 0
46 20250325 185500 209950557 2565 2565 2565 2565 0
47 20250325 185400 209950557 2565 2565 2565 2565 0
48 20250325 185300 209950557 2565 2565 2565 2565 0
49 20250325 185200 209950557 2565 2565 2565 2565 0
50 20250325 185100 209950557 2565 2565 2565 2565 0
51 20250325 185000 209950557 2565 2565 2565 2565 0
52 20250325 184900 209950557 2565 2565 2565 2565 0
53 20250325 184800 209950557 2565 2565 2565 2565 0
54 20250325 184700 209950557 2565 2565 2565 2565 0
55 20250325 184600 209950557 2565 2565 2565 2565 0
56 20250325 184500 209950557 2565 2565 2565 2565 0
57 20250325 184400 209950557 2565 2565 2565 2565 0
58 20250325 184300 209950557 2565 2565 2565 2565 0
59 20250325 184200 209950557 2565 2565 2565 2565 0
60 20250325 184100 209950557 2565 2565 2565 2565 0
61 20250325 184000 209950557 2565 2565 2565 2565 0
62 20250325 183900 209950557 2565 2565 2565 2565 2885
63 20250325 183800 209950557 2565 2565 2565 2565 0
64 20250325 183700 209950557 2565 2565 2565 2565 0
65 20250325 183600 209950557 2565 2565 2565 2565 0
66 20250325 183500 209950557 2565 2565 2565 2565 0
67 20250325 183400 209950557 2565 2565 2565 2565 0
68 20250325 183300 209950557 2565 2565 2565 2565 0
69 20250325 183200 209950557 2565 2565 2565 2565 0
70 20250325 183100 209950557 2565 2565 2565 2565 0
71 20250325 183000 209950557 2565 2565 2565 2565 0
72 20250325 182900 209950557 2565 2565 2565 2565 0
73 20250325 182800 209950557 2565 2565 2565 2565 0
74 20250325 182700 209950557 2565 2565 2565 2565 0
75 20250325 182600 209950557 2565 2565 2565 2565 0
76 20250325 182500 209950557 2565 2565 2565 2565 0
77 20250325 182400 209950557 2565 2565 2565 2565 0
78 20250325 182300 209950557 2565 2565 2565 2565 0
79 20250325 182200 209950557 2565 2565 2565 2565 0
80 20250325 182100 209950557 2565 2565 2565 2565 0
81 20250325 182000 209950557 2565 2565 2565 2565 0
82 20250325 181900 209950557 2565 2565 2565 2565 0
83 20250325 181800 209950557 2565 2565 2565 2565 0
84 20250325 181700 209950557 2565 2565 2565 2565 0
85 20250325 181600 209950557 2565 2565 2565 2565 0
86 20250325 181500 209950557 2565 2565 2565 2565 0
87 20250325 181400 209950557 2565 2565 2565 2565 0
88 20250325 181300 209950557 2565 2565 2565 2565 0
89 20250325 181200 209950557 2565 2565 2565 2565 0
90 20250325 181100 209950557 2565 2565 2565 2565 0
91 20250325 181000 209950557 2565 2565 2565 2565 0
92 20250325 180900 209950557 2565 2565 2565 2565 2885
93 20250325 180800 209950557 2565 2565 2565 2565 0
94 20250325 180700 209950557 2565 2565 2565 2565 0
95 20250325 180600 209950557 2565 2565 2565 2565 0
96 20250325 180500 209950557 2565 2565 2565 2565 0
97 20250325 180400 209950557 2565 2565 2565 2565 0
98 20250325 180300 209950557 2565 2565 2565 2565 0
99 20250325 180200 209950557 2565 2565 2565 2565 0
100 20250325 180100 209950557 2565 2565 2565 2565 0
101 20250325 180000 209950557 2565 2565 2565 2565 0
102 20250325 175900 209950557 2565 2565 2565 2565 0
103 20250325 175800 209950557 2565 2565 2565 2565 0
104 20250325 175700 209950557 2565 2565 2565 2565 0
105 20250325 175600 209950557 2565 2565 2565 2565 0
106 20250325 175500 209950557 2565 2565 2565 2565 0
107 20250325 175400 209950557 2565 2565 2565 2565 0
108 20250325 175300 209950557 2565 2565 2565 2565 0
109 20250325 175200 209950557 2565 2565 2565 2565 0
110 20250325 175100 209950557 2565 2565 2565 2565 0
111 20250325 175000 209950557 2565 2565 2565 2565 0
112 20250325 174900 209950557 2565 2565 2565 2565 0
113 20250325 174800 209950557 2565 2565 2565 2565 0
114 20250325 174700 209950557 2565 2565 2565 2565 0
115 20250325 174600 209950557 2565 2565 2565 2565 0
116 20250325 174500 209950557 2565 2565 2565 2565 0
117 20250325 174400 209950557 2565 2565 2565 2565 0
118 20250325 174300 209950557 2565 2565 2565 2565 0
119 20250325 174200 209950557 2565 2565 2565 2565 0
120 20250325 174100 209950557 2565 2565 2565 2565 0
121 20250325 174000 209950557 2565 2565 2565 2565 0
122 20250325 173900 209950557 2565 2565 2565 2565 2885
123 20250325 173800 209950557 2565 2565 2565 2565 0
124 20250325 173700 209950557 2565 2565 2565 2565 0
125 20250325 173600 209950557 2565 2565 2565 2565 0
126 20250325 173500 209950557 2565 2565 2565 2565 0
127 20250325 173400 209950557 2565 2565 2565 2565 0
128 20250325 173300 209950557 2565 2565 2565 2565 0
129 20250325 173200 209950557 2565 2565 2565 2565 0
130 20250325 173100 209950557 2565 2565 2565 2565 0
131 20250325 173000 209950557 2565 2565 2565 2565 0
132 20250325 172900 209950557 2565 2565 2565 2565 0
133 20250325 172800 209950557 2565 2565 2565 2565 0
134 20250325 172700 209950557 2565 2565 2565 2565 0
135 20250325 172600 209950557 2565 2565 2565 2565 0
136 20250325 172500 209950557 2565 2565 2565 2565 0
137 20250325 172400 209950557 2565 2565 2565 2565 0
138 20250325 172300 209950557 2565 2565 2565 2565 0
139 20250325 172200 209950557 2565 2565 2565 2565 0
140 20250325 172100 209950557 2565 2565 2565 2565 0
141 20250325 172000 209950557 2565 2565 2565 2565 0
142 20250325 171900 209950557 2565 2565 2565 2565 0
143 20250325 171800 209950557 2565 2565 2565 2565 0
144 20250325 171700 209950557 2565 2565 2565 2565 0
145 20250325 171600 209950557 2565 2565 2565 2565 0
146 20250325 171500 209950557 2565 2565 2565 2565 0
147 20250325 171400 209950557 2565 2565 2565 2565 0
148 20250325 171300 209950557 2565 2565 2565 2565 0
149 20250325 171200 209950557 2565 2565 2565 2565 0
150 20250325 171100 209950557 2565 2565 2565 2565 0
151 20250325 171000 209950557 2565 2565 2565 2565 0
152 20250325 170900 209950557 2565 2565 2565 2565 2885
153 20250325 170800 209950557 2565 2565 2565 2565 0
154 20250325 170700 209950557 2565 2565 2565 2565 0
155 20250325 170600 209950557 2565 2565 2565 2565 0
156 20250325 170500 209950557 2565 2565 2565 2565 0
157 20250325 170400 209950557 2565 2565 2565 2565 0
158 20250325 170300 209950557 2565 2565 2565 2565 0
159 20250325 170200 209950557 2565 2565 2565 2565 0
160 20250325 170100 209950557 2565 2565 2565 2565 0
161 20250325 170000 209950557 2565 2565 2565 2565 0
162 20250325 165900 209950557 2565 2565 2565 2565 0
163 20250325 165800 209950557 2565 2565 2565 2565 0
164 20250325 165700 209950557 2565 2565 2565 2565 0
165 20250325 165600 209950557 2565 2565 2565 2565 0
166 20250325 165500 209950557 2565 2565 2565 2565 0
167 20250325 165400 209950557 2565 2565 2565 2565 0
168 20250325 165300 209950557 2565 2565 2565 2565 0
169 20250325 165200 209950557 2565 2565 2565 2565 0
170 20250325 165100 209950557 2565 2565 2565 2565 0
171 20250325 165000 209950557 2565 2565 2565 2565 0
172 20250325 164900 209950557 2565 2565 2565 2565 0
173 20250325 164800 209950557 2565 2565 2565 2565 0
174 20250325 164700 209950557 2565 2565 2565 2565 0
175 20250325 164600 209950557 2565 2565 2565 2565 0
176 20250325 164500 209950557 2565 2565 2565 2565 0
177 20250325 164400 209950557 2565 2565 2565 2565 0
178 20250325 164300 209950557 2565 2565 2565 2565 0
179 20250325 164200 209950557 2565 2565 2565 2565 0
180 20250325 164100 209950557 2565 2565 2565 2565 0
181 20250325 164000 209950557 2565 2565 2565 2565 0
182 20250325 163900 209950557 2565 2565 2565 2565 2885
183 20250325 163800 209950557 2565 2565 2565 2565 0
184 20250325 163700 209950557 2565 2565 2565 2565 0
185 20250325 163600 209950557 2565 2565 2565 2565 0
186 20250325 163500 209950557 2565 2565 2565 2565 0
187 20250325 163400 209950557 2565 2565 2565 2565 0
188 20250325 163300 209950557 2565 2565 2565 2565 0
189 20250325 163200 209950557 2565 2565 2565 2565 0
190 20250325 163100 209950557 2565 2565 2565 2565 0
191 20250325 163000 209950557 2565 2565 2565 2565 0
192 20250325 162900 209950557 2565 2565 2565 2565 0
193 20250325 162800 209950557 2565 2565 2565 2565 0
194 20250325 162700 209950557 2565 2565 2565 2565 0
195 20250325 162600 209950557 2565 2565 2565 2565 0
196 20250325 162500 209950557 2565 2565 2565 2565 0
197 20250325 162400 209950557 2565 2565 2565 2565 0
198 20250325 162300 209950557 2565 2565 2565 2565 0
199 20250325 162200 209950557 2565 2565 2565 2565 0
200 20250325 162100 209950557 2565 2565 2565 2565 0
201 20250325 162000 209950557 2565 2565 2565 2565 0
202 20250325 161900 209950557 2565 2565 2565 2565 0
203 20250325 161800 209950557 2565 2565 2565 2565 0
204 20250325 161700 209950557 2565 2565 2565 2565 0
205 20250325 161600 209950557 2565 2565 2565 2565 0
206 20250325 161500 209950557 2565 2565 2565 2565 0
207 20250325 161400 209950557 2565 2565 2565 2565 0
208 20250325 161300 209950557 2565 2565 2565 2565 0
209 20250325 161200 209950557 2565 2565 2565 2565 0
210 20250325 161100 209950557 2565 2565 2565 2565 0
211 20250325 161000 209950557 2565 2565 2565 2565 0
212 20250325 160900 209950557 2565 2565 2565 2565 2885
213 20250325 160800 209950557 2565 2565 2565 2565 0
214 20250325 160700 209950557 2565 2565 2565 2565 0
215 20250325 160600 209950557 2565 2565 2565 2565 0
216 20250325 160500 209950557 2565 2565 2565 2565 0
217 20250325 160400 209950557 2565 2565 2565 2565 0
218 20250325 160300 209950557 2565 2565 2565 2565 0
219 20250325 160200 209950557 2565 2565 2565 2565 0
220 20250325 160100 209950557 2565 2565 2565 2565 0
221 20250325 160000 209950557 2565 2565 2565 2565 0
222 20250325 155900 209950557 2565 2565 2565 2565 0
223 20250325 155800 209950557 2565 2565 2565 2565 0
224 20250325 155700 209950557 2565 2565 2565 2565 0
225 20250325 155600 209950557 2565 2565 2565 2565 0
226 20250325 155500 209950557 2565 2565 2565 2565 0
227 20250325 155400 209950557 2565 2565 2565 2565 0
228 20250325 155300 209950557 2565 2565 2565 2565 0
229 20250325 155200 209950557 2565 2565 2565 2565 0
230 20250325 155100 209950557 2565 2565 2565 2565 0
231 20250325 155000 209950557 2565 2565 2565 2565 0
232 20250325 154900 209950557 2565 2565 2565 2565 0
233 20250325 154800 209950557 2565 2565 2565 2565 0
234 20250325 154700 209950557 2565 2565 2565 2565 0
235 20250325 154600 209950557 2565 2565 2565 2565 0
236 20250325 154500 209950557 2565 2565 2565 2565 0
237 20250325 154400 209950557 2565 2565 2565 2565 0
238 20250325 154300 209950557 2565 2565 2565 2565 0
239 20250325 154200 209950557 2565 2565 2565 2565 0
240 20250325 154100 209950557 2565 2565 2565 2565 0
241 20250325 154000 209950557 2565 2565 2565 2565 0
242 20250325 153900 209950557 2565 2565 2565 2565 2885
243 20250325 153800 209950557 2565 2565 2565 2565 0
244 20250325 153700 209950557 2565 2565 2565 2565 0
245 20250325 153600 209950557 2565 2565 2565 2565 0
246 20250325 153500 209950557 2565 2565 2565 2565 0
247 20250325 153400 209950557 2565 2565 2565 2565 0
248 20250325 153300 209950557 2565 2565 2565 2565 0
249 20250325 153200 209950557 2565 2565 2565 2565 0
250 20250325 153100 209950557 2565 2565 2565 2565 0
251 20250325 153000 209950557 2565 2565 2565 2565 2885
252 20250325 152900 202550532 2565 2565 2565 2565 0
253 20250325 152800 202550532 2565 2565 2565 2565 0
254 20250325 152700 202550532 2565 2565 2565 2565 0
255 20250325 152600 202550532 2565 2565 2565 2565 0
256 20250325 152500 202550532 2565 2565 2565 2565 0
257 20250325 152400 202550532 2565 2565 2565 2565 0
258 20250325 152300 202550532 2565 2565 2565 2565 0
259 20250325 152200 202550532 2565 2565 2565 2565 0
260 20250325 152100 202550532 2565 2565 2565 2565 0
261 20250325 152000 202550532 2565 2565 2565 2565 0
262 20250325 151900 202550532 2565 2565 2565 2565 0
263 20250325 151800 202550532 2565 2560 2565 2560 107
264 20250325 151700 202276602 2565 2565 2565 2565 0
265 20250325 151600 202276602 2565 2560 2565 2560 797
266 20250325 151500 200236277 2565 2560 2565 2560 1209
267 20250325 151400 197141232 2560 2560 2560 2560 0
268 20250325 151300 197141232 2560 2560 2560 2560 1254
269 20250325 151200 193930992 2555 2555 2555 2555 300
270 20250325 151100 193164492 2560 2560 2560 2555 502
271 20250325 151000 191881872 2555 2560 2560 2555 51
272 20250325 150900 191751317 2560 2560 2560 2560 0
273 20250325 150800 191751317 2560 2560 2560 2560 0
274 20250325 150700 191751317 2560 2560 2560 2560 0
275 20250325 150600 191751317 2560 2560 2560 2560 0
276 20250325 150500 191751317 2560 2560 2560 2560 0
277 20250325 150400 191751317 2560 2560 2560 2560 0
278 20250325 150300 191751317 2560 2560 2560 2560 0
279 20250325 150200 191751317 2560 2560 2560 2560 0
280 20250325 150100 191751317 2560 2560 2560 2560 0
281 20250325 150000 191751317 2560 2560 2560 2560 1
282 20250325 145900 191748757 2560 2560 2560 2560 0
283 20250325 145800 191748757 2560 2560 2560 2560 4
284 20250325 145700 191738517 2560 2560 2560 2560 0
285 20250325 145600 191738517 2560 2560 2560 2560 0
286 20250325 145500 191738517 2560 2560 2560 2560 0
287 20250325 145400 191738517 2560 2560 2560 2560 0
288 20250325 145300 191738517 2560 2560 2560 2560 0
289 20250325 145200 191738517 2560 2560 2560 2560 0
290 20250325 145100 191738517 2560 2560 2560 2560 0
291 20250325 145000 191738517 2560 2555 2560 2555 4
292 20250325 144900 191728292 2560 2560 2560 2560 0
293 20250325 144800 191728292 2560 2560 2560 2560 0
294 20250325 144700 191728292 2560 2560 2560 2560 0
295 20250325 144600 191728292 2560 2560 2560 2560 0
296 20250325 144500 191728292 2560 2560 2560 2560 0
297 20250325 144400 191728292 2560 2560 2560 2560 0
298 20250325 144300 191728292 2560 2560 2560 2560 400
299 20250325 144200 190704292 2560 2560 2560 2560 0
300 20250325 144100 190704292 2560 2560 2560 2560 0
301 20250325 144000 190704292 2560 2560 2560 2560 0
302 20250325 143900 190704292 2560 2560 2560 2560 0
303 20250325 143800 190704292 2560 2560 2560 2560 0
304 20250325 143700 190704292 2560 2560 2560 2560 1000
305 20250325 143600 188144292 2560 2560 2560 2560 500
306 20250325 143500 186864292 2560 2560 2560 2560 0
307 20250325 143400 186864292 2560 2560 2560 2560 6
308 20250325 143300 186848932 2560 2560 2560 2560 39
309 20250325 143200 186749092 2560 2560 2560 2560 0
310 20250325 143100 186749092 2560 2560 2560 2560 0
311 20250325 143000 186749092 2560 2560 2560 2560 0
312 20250325 142900 186749092 2560 2560 2560 2560 0
313 20250325 142800 186749092 2560 2560 2560 2560 0
314 20250325 142700 186749092 2560 2560 2560 2560 0
315 20250325 142600 186749092 2560 2560 2560 2560 0
316 20250325 142500 186749092 2560 2560 2560 2560 0
317 20250325 142400 186749092 2560 2560 2560 2560 0
318 20250325 142300 186749092 2560 2560 2560 2560 0
319 20250325 142200 186749092 2560 2560 2560 2560 0
320 20250325 142100 186749092 2560 2560 2560 2560 0
321 20250325 142000 186749092 2560 2560 2560 2560 0
322 20250325 141900 186749092 2560 2560 2560 2560 0
323 20250325 141800 186749092 2560 2560 2560 2560 0
324 20250325 141700 186749092 2560 2560 2560 2560 1000
325 20250325 141600 184189092 2560 2560 2560 2560 0
326 20250325 141500 184189092 2560 2560 2560 2560 0
327 20250325 141400 184189092 2560 2560 2560 2560 0
328 20250325 141300 184189092 2560 2560 2560 2560 120
329 20250325 141200 183881892 2560 2560 2560 2560 0
330 20250325 141100 183881892 2560 2560 2560 2560 0
331 20250325 141000 183881892 2560 2560 2560 2560 1200
332 20250325 140900 180809892 2560 2560 2560 2560 10
333 20250325 140800 180784292 2560 2555 2560 2555 4002
334 20250325 140700 170559172 2555 2555 2555 2555 0
335 20250325 140600 170559172 2555 2555 2555 2555 0
336 20250325 140500 170559172 2555 2555 2555 2555 0
337 20250325 140400 170559172 2555 2555 2555 2555 0
338 20250325 140300 170559172 2555 2555 2555 2555 0
339 20250325 140200 170559172 2555 2555 2555 2555 0
340 20250325 140100 170559172 2555 2555 2555 2555 0
341 20250325 140000 170559172 2555 2555 2555 2555 0
342 20250325 135900 170559172 2555 2550 2555 2550 401
343 20250325 135800 169536617 2555 2550 2555 2550 248
344 20250325 135700 168904212 2555 2550 2555 2550 334
345 20250325 135600 168052497 2555 2555 2555 2555 0
346 20250325 135500 168052497 2555 2550 2555 2550 301
347 20250325 135400 167284942 2555 2550 2555 2550 1192
348 20250325 135300 164245332 2555 2555 2555 2555 20
349 20250325 135200 164194232 2555 2555 2555 2555 1
350 20250325 135100 164191677 2550 2550 2550 2550 10
351 20250325 135000 164166177 2555 2555 2555 2555 0
352 20250325 134900 164166177 2555 2555 2555 2555 0
353 20250325 134800 164166177 2555 2550 2555 2550 486
354 20250325 134700 162926872 2555 2555 2555 2555 0
355 20250325 134600 162926872 2555 2555 2555 2555 0
356 20250325 134500 162926872 2555 2555 2555 2555 0
357 20250325 134400 162926872 2555 2555 2555 2555 0
358 20250325 134300 162926872 2555 2555 2555 2555 0
359 20250325 134200 162926872 2555 2555 2555 2555 0
360 20250325 134100 162926872 2555 2555 2555 2555 0
361 20250325 134000 162926872 2555 2555 2555 2555 0
362 20250325 133900 162926872 2555 2555 2555 2555 0
363 20250325 133800 162926872 2555 2555 2555 2555 0
364 20250325 133700 162926872 2555 2555 2555 2555 0
365 20250325 133600 162926872 2555 2555 2555 2555 0
366 20250325 133500 162926872 2555 2555 2555 2555 1
367 20250325 133400 162924317 2550 2550 2550 2550 0
368 20250325 133300 162924317 2550 2550 2550 2550 0
369 20250325 133200 162924317 2550 2550 2550 2550 0
370 20250325 133100 162924317 2550 2550 2550 2550 0
371 20250325 133000 162924317 2550 2550 2550 2550 1011
372 20250325 132900 160346267 2560 2560 2560 2560 0
373 20250325 132800 160346267 2560 2560 2560 2560 0
374 20250325 132700 160346267 2560 2560 2560 2560 0
375 20250325 132600 160346267 2560 2560 2560 2560 0
376 20250325 132500 160346267 2560 2560 2560 2560 0
377 20250325 132400 160346267 2560 2560 2560 2560 0
378 20250325 132300 160346267 2560 2560 2560 2560 0
379 20250325 132200 160346267 2560 2560 2560 2560 0
380 20250325 132100 160346267 2560 2560 2560 2560 0
381 20250325 132000 160346267 2560 2560 2560 2560 0
382 20250325 131900 160346267 2560 2560 2560 2560 0
383 20250325 131800 160346267 2560 2560 2560 2560 0
384 20250325 131700 160346267 2560 2560 2560 2560 0
385 20250325 131600 160346267 2560 2560 2560 2560 0
386 20250325 131500 160346267 2560 2560 2560 2560 0
387 20250325 131400 160346267 2560 2560 2560 2560 0
388 20250325 131300 160346267 2560 2555 2560 2545 6201
389 20250325 131200 144547497 2555 2555 2555 2555 0
390 20250325 131100 144547497 2555 2555 2555 2555 0
391 20250325 131000 144547497 2555 2555 2555 2555 0
392 20250325 130900 144547497 2555 2555 2555 2555 0
393 20250325 130800 144547497 2555 2555 2555 2555 0
394 20250325 130700 144547497 2555 2555 2555 2555 0
395 20250325 130600 144547497 2555 2555 2555 2555 0
396 20250325 130500 144547497 2555 2555 2555 2555 0
397 20250325 130400 144547497 2555 2555 2555 2555 0
398 20250325 130300 144547497 2555 2555 2555 2555 0
399 20250325 130200 144547497 2555 2555 2555 2555 0
400 20250325 130100 144547497 2555 2555 2555 2555 0
401 20250325 130000 144547497 2555 2555 2555 2555 0
402 20250325 125900 144547497 2555 2555 2555 2555 0
403 20250325 125800 144547497 2555 2555 2555 2555 51
404 20250325 125700 144417192 2560 2560 2560 2560 10
405 20250325 125600 144391592 2560 2560 2560 2560 0
406 20250325 125500 144391592 2560 2560 2560 2560 0
407 20250325 125400 144391592 2560 2560 2560 2560 0
408 20250325 125300 144391592 2560 2560 2560 2560 0
409 20250325 125200 144391592 2560 2560 2560 2560 0
410 20250325 125100 144391592 2560 2560 2560 2560 0
411 20250325 125000 144391592 2560 2560 2560 2560 0
412 20250325 124900 144391592 2560 2560 2560 2560 0
413 20250325 124800 144391592 2560 2560 2560 2560 0
414 20250325 124700 144391592 2560 2560 2560 2560 0
415 20250325 124600 144391592 2560 2560 2560 2560 2
416 20250325 124500 144386472 2555 2555 2555 2555 0
417 20250325 124400 144386472 2555 2555 2555 2555 0
418 20250325 124300 144386472 2555 2555 2555 2555 0
419 20250325 124200 144386472 2555 2555 2555 2555 100
420 20250325 124100 144130972 2560 2560 2560 2560 0
421 20250325 124000 144130972 2560 2560 2560 2560 0
422 20250325 123900 144130972 2560 2560 2560 2560 0
423 20250325 123800 144130972 2560 2560 2560 2560 0
424 20250325 123700 144130972 2560 2560 2560 2560 0
425 20250325 123600 144130972 2560 2560 2560 2560 0
426 20250325 123500 144130972 2560 2560 2560 2560 0
427 20250325 123400 144130972 2560 2560 2560 2560 0
428 20250325 123300 144130972 2560 2560 2560 2560 0
429 20250325 123200 144130972 2560 2560 2560 2560 231
430 20250325 123100 143539612 2560 2560 2560 2560 0
431 20250325 123000 143539612 2560 2560 2560 2560 221
432 20250325 122900 142973852 2560 2560 2560 2560 886
433 20250325 122800 140705692 2560 2560 2560 2560 0
434 20250325 122700 140705692 2560 2560 2560 2560 0
435 20250325 122600 140705692 2560 2560 2560 2560 0
436 20250325 122500 140705692 2560 2560 2560 2560 4
437 20250325 122400 140695452 2560 2560 2560 2560 0
438 20250325 122300 140695452 2560 2560 2560 2560 0
439 20250325 122200 140695452 2560 2560 2560 2560 0
440 20250325 122100 140695452 2560 2560 2560 2560 0
441 20250325 122000 140695452 2560 2560 2560 2560 0
442 20250325 121900 140695452 2560 2560 2560 2560 1
443 20250325 121800 140692892 2555 2555 2555 2555 50
444 20250325 121700 140565142 2555 2555 2555 2555 0
445 20250325 121600 140565142 2555 2555 2555 2555 0
446 20250325 121500 140565142 2555 2555 2555 2555 50
447 20250325 121400 140437392 2555 2555 2555 2555 0
448 20250325 121300 140437392 2555 2555 2555 2555 0
449 20250325 121200 140437392 2555 2555 2555 2555 0
450 20250325 121100 140437392 2555 2555 2555 2555 8
451 20250325 121000 140416952 2560 2560 2560 2560 0
452 20250325 120900 140416952 2560 2560 2560 2560 0
453 20250325 120800 140416952 2560 2560 2560 2560 0
454 20250325 120700 140416952 2560 2560 2560 2560 0
455 20250325 120600 140416952 2560 2560 2560 2560 0
456 20250325 120500 140416952 2560 2560 2560 2560 0
457 20250325 120400 140416952 2560 2560 2560 2560 0
458 20250325 120300 140416952 2560 2560 2560 2560 0
459 20250325 120200 140416952 2560 2560 2560 2560 0
460 20250325 120100 140416952 2560 2560 2560 2560 0
461 20250325 120000 140416952 2560 2560 2560 2560 0
462 20250325 115900 140416952 2560 2560 2560 2560 0
463 20250325 115800 140416952 2560 2560 2560 2560 0
464 20250325 115700 140416952 2560 2560 2560 2560 0
465 20250325 115600 140416952 2560 2560 2560 2560 0
466 20250325 115500 140416952 2560 2560 2560 2560 0
467 20250325 115400 140416952 2560 2560 2560 2560 0
468 20250325 115300 140416952 2560 2560 2560 2560 1
469 20250325 115200 140414392 2560 2560 2560 2560 50
470 20250325 115100 140286392 2560 2560 2560 2560 0
471 20250325 115000 140286392 2560 2560 2560 2560 0
472 20250325 114900 140286392 2560 2560 2560 2560 0
473 20250325 114800 140286392 2560 2560 2560 2560 1
474 20250325 114700 140283832 2555 2555 2555 2555 500
475 20250325 114600 139006332 2555 2555 2555 2555 0
476 20250325 114500 139006332 2555 2555 2555 2555 500
477 20250325 114400 137728832 2555 2555 2555 2555 0
478 20250325 114300 137728832 2555 2555 2555 2555 716
479 20250325 114200 135899452 2555 2555 2555 2555 0
480 20250325 114100 135899452 2555 2555 2555 2555 0
481 20250325 114000 135899452 2555 2555 2555 2555 0
482 20250325 113900 135899452 2555 2555 2555 2555 0
483 20250325 113800 135899452 2555 2555 2555 2555 1050
484 20250325 113700 133216702 2560 2560 2560 2560 471
485 20250325 113600 132010942 2555 2555 2555 2555 0
486 20250325 113500 132010942 2555 2555 2555 2555 0
487 20250325 113400 132010942 2555 2555 2555 2555 0
488 20250325 113300 132010942 2555 2555 2555 2555 0
489 20250325 113200 132010942 2555 2555 2555 2555 0
490 20250325 113100 132010942 2555 2555 2555 2555 0
491 20250325 113000 132010942 2555 2560 2560 2555 201
492 20250325 112900 131497382 2560 2560 2560 2560 0
493 20250325 112800 131497382 2560 2560 2560 2560 0
494 20250325 112700 131497382 2560 2560 2560 2560 4
495 20250325 112600 131487142 2560 2560 2560 2560 0
496 20250325 112500 131487142 2560 2560 2560 2560 4802
497 20250325 112400 119194022 2565 2565 2565 2565 92
498 20250325 112300 118958042 2565 2565 2565 2565 0
499 20250325 112200 118958042 2565 2565 2565 2565 0
500 20250325 112100 118958042 2565 2565 2565 2565 0
501 20250325 112000 118958042 2565 2565 2565 2565 604
502 20250325 111900 117408782 2565 2565 2565 2565 1331
503 20250325 111800 113994767 2565 2565 2565 2565 0
504 20250325 111700 113994767 2565 2565 2565 2565 50
505 20250325 111600 113866517 2565 2565 2565 2565 0
506 20250325 111500 113866517 2565 2565 2565 2565 0
507 20250325 111400 113866517 2565 2565 2565 2565 0
508 20250325 111300 113866517 2565 2565 2565 2565 1
509 20250325 111200 113863952 2575 2575 2575 2575 0
510 20250325 111100 113863952 2575 2575 2575 2575 0
511 20250325 111000 113863952 2575 2575 2575 2575 0
512 20250325 110900 113863952 2575 2575 2575 2575 0
513 20250325 110800 113863952 2575 2575 2575 2575 0
514 20250325 110700 113863952 2575 2575 2575 2575 0
515 20250325 110600 113863952 2575 2575 2575 2575 0
516 20250325 110500 113863952 2575 2575 2575 2575 1
517 20250325 110400 113861377 2575 2575 2575 2575 0
518 20250325 110300 113861377 2575 2575 2575 2575 0
519 20250325 110200 113861377 2575 2575 2575 2575 0
520 20250325 110100 113861377 2575 2575 2575 2575 0
521 20250325 110000 113861377 2575 2575 2575 2575 1
522 20250325 105900 113858802 2565 2565 2565 2565 10
523 20250325 105800 113833152 2575 2575 2575 2575 0
524 20250325 105700 113833152 2575 2575 2575 2575 0
525 20250325 105600 113833152 2575 2575 2575 2575 1
526 20250325 105500 113830577 2570 2570 2570 2570 0
527 20250325 105400 113830577 2570 2570 2570 2570 4
528 20250325 105300 113820297 2575 2575 2575 2575 500
529 20250325 105200 112532797 2570 2570 2570 2570 0
530 20250325 105100 112532797 2570 2570 2570 2570 384
531 20250325 105000 111545917 2570 2570 2570 2570 0
532 20250325 104900 111545917 2570 2570 2570 2570 20
533 20250325 104800 111494517 2570 2570 2570 2570 30
534 20250325 104700 111417417 2570 2570 2570 2570 0
535 20250325 104600 111417417 2570 2570 2570 2570 0
536 20250325 104500 111417417 2570 2570 2570 2570 0
537 20250325 104400 111417417 2570 2570 2570 2570 360
538 20250325 104300 110492217 2570 2570 2570 2570 0
539 20250325 104200 110492217 2570 2570 2570 2570 188
540 20250325 104100 110009057 2570 2570 2570 2570 2867
541 20250325 104000 102640867 2570 2570 2570 2570 0
542 20250325 103900 102640867 2570 2570 2570 2570 5500
543 20250325 103800 88505867 2570 2570 2570 2570 6087
544 20250325 103700 72862277 2570 2570 2570 2565 506
545 20250325 103600 71561872 2565 2565 2565 2565 0
546 20250325 103500 71561872 2565 2565 2565 2565 0
547 20250325 103400 71561872 2565 2565 2565 2565 1
548 20250325 103300 71559307 2570 2570 2570 2570 0
549 20250325 103200 71559307 2570 2570 2570 2570 4
550 20250325 103100 71549027 2570 2570 2570 2570 5
551 20250325 103000 71536177 2565 2565 2565 2565 0
552 20250325 102900 71536177 2565 2565 2565 2565 0
553 20250325 102800 71536177 2565 2565 2565 2565 1038
554 20250325 102700 68873707 2570 2570 2570 2570 0
555 20250325 102600 68873707 2570 2570 2570 2570 0
556 20250325 102500 68873707 2570 2570 2570 2570 1
557 20250325 102400 68871137 2565 2565 2565 2565 12
558 20250325 102300 68840357 2565 2565 2565 2565 0
559 20250325 102200 68840357 2565 2565 2565 2565 0
560 20250325 102100 68840357 2565 2565 2565 2565 0
561 20250325 102000 68840357 2565 2565 2565 2565 15
562 20250325 101900 68801882 2565 2565 2565 2565 5
563 20250325 101800 68789057 2565 2565 2565 2565 0
564 20250325 101700 68789057 2565 2565 2565 2565 0
565 20250325 101600 68789057 2565 2565 2565 2565 0
566 20250325 101500 68789057 2565 2565 2565 2565 2
567 20250325 101400 68783927 2565 2565 2565 2565 0
568 20250325 101300 68783927 2565 2565 2565 2565 0
569 20250325 101200 68783927 2565 2565 2565 2565 4
570 20250325 101100 68773667 2565 2565 2565 2565 0
571 20250325 101000 68773667 2565 2565 2565 2565 1
572 20250325 100900 68771102 2560 2560 2560 2560 0
573 20250325 100800 68771102 2560 2560 2560 2560 1
574 20250325 100700 68768542 2560 2560 2560 2560 0
575 20250325 100600 68768542 2560 2560 2560 2560 0
576 20250325 100500 68768542 2560 2560 2560 2560 0
577 20250325 100400 68768542 2560 2560 2560 2560 900
578 20250325 100300 66464542 2560 2560 2560 2560 0
579 20250325 100200 66464542 2560 2560 2560 2560 390
580 20250325 100100 65466142 2565 2565 2565 2565 0
581 20250325 100000 65466142 2565 2565 2565 2565 0
582 20250325 095900 65466142 2565 2565 2565 2565 0
583 20250325 095800 65466142 2565 2565 2565 2565 0
584 20250325 095700 65466142 2565 2565 2565 2565 1
585 20250325 095600 65463577 2565 2565 2565 2565 0
586 20250325 095500 65463577 2565 2565 2565 2565 0
587 20250325 095400 65463577 2565 2565 2565 2565 0
588 20250325 095300 65463577 2565 2565 2565 2565 0
589 20250325 095200 65463577 2565 2570 2570 2565 65
590 20250325 095100 65296845 2570 2570 2570 2570 0
591 20250325 095000 65296845 2570 2570 2570 2570 0
592 20250325 094900 65296845 2570 2570 2570 2570 0
593 20250325 094800 65296845 2570 2570 2570 2570 197
594 20250325 094700 64790555 2570 2570 2570 2570 10
595 20250325 094600 64764855 2570 2570 2570 2570 7
596 20250325 094500 64746865 2570 2570 2570 2570 8
597 20250325 094400 64726305 2570 2570 2570 2570 11
598 20250325 094300 64698035 2565 2565 2565 2565 3401
599 20250325 094200 55974470 2570 2570 2570 2570 0
600 20250325 094100 55974470 2570 2570 2570 2570 3
601 20250325 094000 55966760 2570 2570 2570 2570 0
602 20250325 093900 55966760 2570 2570 2570 2570 520
603 20250325 093800 54630360 2570 2570 2570 2570 612
604 20250325 093700 53057520 2570 2570 2570 2570 50
605 20250325 093600 52929020 2570 2570 2570 2570 1
606 20250325 093500 52926450 2570 2570 2570 2570 107
607 20250325 093400 52651460 2570 2570 2570 2570 3
608 20250325 093300 52643750 2560 2560 2560 2560 8
609 20250325 093200 52623270 2565 2565 2565 2565 1900
610 20250325 093100 47749770 2570 2570 2570 2570 0
611 20250325 093000 47749770 2570 2570 2570 2570 0
612 20250325 092900 47749770 2570 2570 2570 2570 105
613 20250325 092800 47479920 2560 2565 2565 2560 1400
614 20250325 092700 43891920 2565 2565 2565 2565 0
615 20250325 092600 43891920 2565 2565 2565 2565 2
616 20250325 092500 43886790 2565 2565 2565 2565 39
617 20250325 092400 43786755 2565 2570 2570 2565 1729
618 20250325 092300 39351860 2570 2570 2570 2570 0
619 20250325 092200 39351860 2570 2570 2570 2570 2000
620 20250325 092100 34211860 2570 2570 2570 2570 1010
621 20250325 092000 31616160 2570 2570 2570 2570 10
622 20250325 091900 31590460 2570 2570 2570 2570 0
623 20250325 091800 31590460 2570 2570 2570 2570 0
624 20250325 091700 31590460 2570 2570 2570 2570 0
625 20250325 091600 31590460 2570 2570 2570 2570 80
626 20250325 091500 31384860 2565 2565 2565 2565 80
627 20250325 091400 31179660 2570 2570 2570 2570 0
628 20250325 091300 31179660 2570 2570 2570 2570 0
629 20250325 091200 31179660 2570 2570 2570 2570 0
630 20250325 091100 31179660 2570 2570 2570 2570 0
631 20250325 091000 31179660 2570 2570 2570 2570 0
632 20250325 090900 31179660 2570 2570 2570 2570 110
633 20250325 090800 30896960 2570 2570 2570 2570 0
634 20250325 090700 30896960 2570 2570 2570 2570 692
635 20250325 090600 29118520 2570 2570 2570 2570 416
636 20250325 090500 28049400 2570 2570 2570 2570 160
637 20250325 090400 27638200 2575 2575 2575 2575 624
638 20250325 090300 26031400 2570 2570 2570 2570 2
639 20250325 090200 26026260 2570 2570 2570 2570 4376
640 20250325 090100 14779940 2575 2570 2575 2570 1949
641 20250325 090000 9766220 2555 2550 2570 2550 3824

642
058860/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,194000,123071607,2560,2560,2560,2560,2221
20250326,193900,123071607,2560,2560,2560,2560,0
20250326,193800,123071607,2560,2560,2560,2560,0
20250326,193700,123071607,2560,2560,2560,2560,0
20250326,193600,123071607,2560,2560,2560,2560,0
20250326,193500,123071607,2560,2560,2560,2560,0
20250326,193400,123071607,2560,2560,2560,2560,0
20250326,193300,123071607,2560,2560,2560,2560,0
20250326,193200,123071607,2560,2560,2560,2560,0
20250326,193100,123071607,2560,2560,2560,2560,0
20250326,193000,123071607,2560,2560,2560,2560,0
20250326,192900,123071607,2560,2560,2560,2560,0
20250326,192800,123071607,2560,2560,2560,2560,0
20250326,192700,123071607,2560,2560,2560,2560,0
20250326,192600,123071607,2560,2560,2560,2560,0
20250326,192500,123071607,2560,2560,2560,2560,0
20250326,192400,123071607,2560,2560,2560,2560,0
20250326,192300,123071607,2560,2560,2560,2560,0
20250326,192200,123071607,2560,2560,2560,2560,0
20250326,192100,123071607,2560,2560,2560,2560,0
20250326,192000,123071607,2560,2560,2560,2560,0
20250326,191900,123071607,2560,2560,2560,2560,0
20250326,191800,123071607,2560,2560,2560,2560,0
20250326,191700,123071607,2560,2560,2560,2560,0
20250326,191600,123071607,2560,2560,2560,2560,0
20250326,191500,123071607,2560,2560,2560,2560,0
20250326,191400,123071607,2560,2560,2560,2560,0
20250326,191300,123071607,2560,2560,2560,2560,0
20250326,191200,123071607,2560,2560,2560,2560,0
20250326,191100,123071607,2560,2560,2560,2560,0
20250326,191000,123071607,2560,2560,2560,2560,2221
20250326,190900,123071607,2560,2560,2560,2560,0
20250326,190800,123071607,2560,2560,2560,2560,0
20250326,190700,123071607,2560,2560,2560,2560,0
20250326,190600,123071607,2560,2560,2560,2560,0
20250326,190500,123071607,2560,2560,2560,2560,0
20250326,190400,123071607,2560,2560,2560,2560,0
20250326,190300,123071607,2560,2560,2560,2560,0
20250326,190200,123071607,2560,2560,2560,2560,0
20250326,190100,123071607,2560,2560,2560,2560,0
20250326,190000,123071607,2560,2560,2560,2560,0
20250326,185900,123071607,2560,2560,2560,2560,0
20250326,185800,123071607,2560,2560,2560,2560,0
20250326,185700,123071607,2560,2560,2560,2560,0
20250326,185600,123071607,2560,2560,2560,2560,0
20250326,185500,123071607,2560,2560,2560,2560,0
20250326,185400,123071607,2560,2560,2560,2560,0
20250326,185300,123071607,2560,2560,2560,2560,0
20250326,185200,123071607,2560,2560,2560,2560,0
20250326,185100,123071607,2560,2560,2560,2560,0
20250326,185000,123071607,2560,2560,2560,2560,0
20250326,184900,123071607,2560,2560,2560,2560,0
20250326,184800,123071607,2560,2560,2560,2560,0
20250326,184700,123071607,2560,2560,2560,2560,0
20250326,184600,123071607,2560,2560,2560,2560,0
20250326,184500,123071607,2560,2560,2560,2560,0
20250326,184400,123071607,2560,2560,2560,2560,0
20250326,184300,123071607,2560,2560,2560,2560,0
20250326,184200,123071607,2560,2560,2560,2560,0
20250326,184100,123071607,2560,2560,2560,2560,0
20250326,184000,123071607,2560,2560,2560,2560,2221
20250326,183900,123071607,2560,2560,2560,2560,0
20250326,183800,123071607,2560,2560,2560,2560,0
20250326,183700,123071607,2560,2560,2560,2560,0
20250326,183600,123071607,2560,2560,2560,2560,0
20250326,183500,123071607,2560,2560,2560,2560,0
20250326,183400,123071607,2560,2560,2560,2560,0
20250326,183300,123071607,2560,2560,2560,2560,0
20250326,183200,123071607,2560,2560,2560,2560,0
20250326,183100,123071607,2560,2560,2560,2560,0
20250326,183000,123071607,2560,2560,2560,2560,0
20250326,182900,123071607,2560,2560,2560,2560,0
20250326,182800,123071607,2560,2560,2560,2560,0
20250326,182700,123071607,2560,2560,2560,2560,0
20250326,182600,123071607,2560,2560,2560,2560,0
20250326,182500,123071607,2560,2560,2560,2560,0
20250326,182400,123071607,2560,2560,2560,2560,0
20250326,182300,123071607,2560,2560,2560,2560,0
20250326,182200,123071607,2560,2560,2560,2560,0
20250326,182100,123071607,2560,2560,2560,2560,0
20250326,182000,123071607,2560,2560,2560,2560,0
20250326,181900,123071607,2560,2560,2560,2560,0
20250326,181800,123071607,2560,2560,2560,2560,0
20250326,181700,123071607,2560,2560,2560,2560,0
20250326,181600,123071607,2560,2560,2560,2560,0
20250326,181500,123071607,2560,2560,2560,2560,0
20250326,181400,123071607,2560,2560,2560,2560,0
20250326,181300,123071607,2560,2560,2560,2560,0
20250326,181200,123071607,2560,2560,2560,2560,0
20250326,181100,123071607,2560,2560,2560,2560,0
20250326,181000,123071607,2560,2560,2560,2560,2221
20250326,180900,123071607,2560,2560,2560,2560,0
20250326,180800,123071607,2560,2560,2560,2560,0
20250326,180700,123071607,2560,2560,2560,2560,0
20250326,180600,123071607,2560,2560,2560,2560,0
20250326,180500,123071607,2560,2560,2560,2560,0
20250326,180400,123071607,2560,2560,2560,2560,0
20250326,180300,123071607,2560,2560,2560,2560,0
20250326,180200,123071607,2560,2560,2560,2560,0
20250326,180100,123071607,2560,2560,2560,2560,0
20250326,180000,123071607,2560,2560,2560,2560,0
20250326,175900,123071607,2560,2560,2560,2560,0
20250326,175800,123071607,2560,2560,2560,2560,0
20250326,175700,123071607,2560,2560,2560,2560,0
20250326,175600,123071607,2560,2560,2560,2560,0
20250326,175500,123071607,2560,2560,2560,2560,0
20250326,175400,123071607,2560,2560,2560,2560,0
20250326,175300,123071607,2560,2560,2560,2560,0
20250326,175200,123071607,2560,2560,2560,2560,0
20250326,175100,123071607,2560,2560,2560,2560,0
20250326,175000,123071607,2560,2560,2560,2560,0
20250326,174900,123071607,2560,2560,2560,2560,0
20250326,174800,123071607,2560,2560,2560,2560,0
20250326,174700,123071607,2560,2560,2560,2560,0
20250326,174600,123071607,2560,2560,2560,2560,0
20250326,174500,123071607,2560,2560,2560,2560,0
20250326,174400,123071607,2560,2560,2560,2560,0
20250326,174300,123071607,2560,2560,2560,2560,0
20250326,174200,123071607,2560,2560,2560,2560,0
20250326,174100,123071607,2560,2560,2560,2560,0
20250326,174000,123071607,2560,2560,2560,2560,2221
20250326,173900,123071607,2560,2560,2560,2560,0
20250326,173800,123071607,2560,2560,2560,2560,0
20250326,173700,123071607,2560,2560,2560,2560,0
20250326,173600,123071607,2560,2560,2560,2560,0
20250326,173500,123071607,2560,2560,2560,2560,0
20250326,173400,123071607,2560,2560,2560,2560,0
20250326,173300,123071607,2560,2560,2560,2560,0
20250326,173200,123071607,2560,2560,2560,2560,0
20250326,173100,123071607,2560,2560,2560,2560,0
20250326,173000,123071607,2560,2560,2560,2560,0
20250326,172900,123071607,2560,2560,2560,2560,0
20250326,172800,123071607,2560,2560,2560,2560,0
20250326,172700,123071607,2560,2560,2560,2560,0
20250326,172600,123071607,2560,2560,2560,2560,0
20250326,172500,123071607,2560,2560,2560,2560,0
20250326,172400,123071607,2560,2560,2560,2560,0
20250326,172300,123071607,2560,2560,2560,2560,0
20250326,172200,123071607,2560,2560,2560,2560,0
20250326,172100,123071607,2560,2560,2560,2560,0
20250326,172000,123071607,2560,2560,2560,2560,0
20250326,171900,123071607,2560,2560,2560,2560,0
20250326,171800,123071607,2560,2560,2560,2560,0
20250326,171700,123071607,2560,2560,2560,2560,0
20250326,171600,123071607,2560,2560,2560,2560,0
20250326,171500,123071607,2560,2560,2560,2560,0
20250326,171400,123071607,2560,2560,2560,2560,0
20250326,171300,123071607,2560,2560,2560,2560,0
20250326,171200,123071607,2560,2560,2560,2560,0
20250326,171100,123071607,2560,2560,2560,2560,0
20250326,171000,123071607,2560,2560,2560,2560,2221
20250326,170900,123071607,2560,2560,2560,2560,0
20250326,170800,123071607,2560,2560,2560,2560,0
20250326,170700,123071607,2560,2560,2560,2560,0
20250326,170600,123071607,2560,2560,2560,2560,0
20250326,170500,123071607,2560,2560,2560,2560,0
20250326,170400,123071607,2560,2560,2560,2560,0
20250326,170300,123071607,2560,2560,2560,2560,0
20250326,170200,123071607,2560,2560,2560,2560,0
20250326,170100,123071607,2560,2560,2560,2560,0
20250326,170000,123071607,2560,2560,2560,2560,0
20250326,165900,123071607,2560,2560,2560,2560,0
20250326,165800,123071607,2560,2560,2560,2560,0
20250326,165700,123071607,2560,2560,2560,2560,0
20250326,165600,123071607,2560,2560,2560,2560,0
20250326,165500,123071607,2560,2560,2560,2560,0
20250326,165400,123071607,2560,2560,2560,2560,0
20250326,165300,123071607,2560,2560,2560,2560,0
20250326,165200,123071607,2560,2560,2560,2560,0
20250326,165100,123071607,2560,2560,2560,2560,0
20250326,165000,123071607,2560,2560,2560,2560,0
20250326,164900,123071607,2560,2560,2560,2560,0
20250326,164800,123071607,2560,2560,2560,2560,0
20250326,164700,123071607,2560,2560,2560,2560,0
20250326,164600,123071607,2560,2560,2560,2560,0
20250326,164500,123071607,2560,2560,2560,2560,0
20250326,164400,123071607,2560,2560,2560,2560,0
20250326,164300,123071607,2560,2560,2560,2560,0
20250326,164200,123071607,2560,2560,2560,2560,0
20250326,164100,123071607,2560,2560,2560,2560,0
20250326,164000,123071607,2560,2560,2560,2560,2221
20250326,163900,123071607,2560,2560,2560,2560,0
20250326,163800,123071607,2560,2560,2560,2560,0
20250326,163700,123071607,2560,2560,2560,2560,0
20250326,163600,123071607,2560,2560,2560,2560,0
20250326,163500,123071607,2560,2560,2560,2560,0
20250326,163400,123071607,2560,2560,2560,2560,0
20250326,163300,123071607,2560,2560,2560,2560,0
20250326,163200,123071607,2560,2560,2560,2560,0
20250326,163100,123071607,2560,2560,2560,2560,0
20250326,163000,123071607,2560,2560,2560,2560,0
20250326,162900,123071607,2560,2560,2560,2560,0
20250326,162800,123071607,2560,2560,2560,2560,0
20250326,162700,123071607,2560,2560,2560,2560,0
20250326,162600,123071607,2560,2560,2560,2560,0
20250326,162500,123071607,2560,2560,2560,2560,0
20250326,162400,123071607,2560,2560,2560,2560,0
20250326,162300,123071607,2560,2560,2560,2560,0
20250326,162200,123071607,2560,2560,2560,2560,0
20250326,162100,123071607,2560,2560,2560,2560,0
20250326,162000,123071607,2560,2560,2560,2560,0
20250326,161900,123071607,2560,2560,2560,2560,0
20250326,161800,123071607,2560,2560,2560,2560,0
20250326,161700,123071607,2560,2560,2560,2560,0
20250326,161600,123071607,2560,2560,2560,2560,0
20250326,161500,123071607,2560,2560,2560,2560,0
20250326,161400,123071607,2560,2560,2560,2560,0
20250326,161300,123071607,2560,2560,2560,2560,0
20250326,161200,123071607,2560,2560,2560,2560,0
20250326,161100,123071607,2560,2560,2560,2560,0
20250326,161000,123071607,2560,2560,2560,2560,2221
20250326,160900,123071607,2560,2560,2560,2560,0
20250326,160800,123071607,2560,2560,2560,2560,0
20250326,160700,123071607,2560,2560,2560,2560,0
20250326,160600,123071607,2560,2560,2560,2560,0
20250326,160500,123071607,2560,2560,2560,2560,0
20250326,160400,123071607,2560,2560,2560,2560,0
20250326,160300,123071607,2560,2560,2560,2560,0
20250326,160200,123071607,2560,2560,2560,2560,0
20250326,160100,123071607,2560,2560,2560,2560,0
20250326,160000,123071607,2560,2560,2560,2560,0
20250326,155900,123071607,2560,2560,2560,2560,0
20250326,155800,123071607,2560,2560,2560,2560,0
20250326,155700,123071607,2560,2560,2560,2560,0
20250326,155600,123071607,2560,2560,2560,2560,0
20250326,155500,123071607,2560,2560,2560,2560,0
20250326,155400,123071607,2560,2560,2560,2560,0
20250326,155300,123071607,2560,2560,2560,2560,0
20250326,155200,123071607,2560,2560,2560,2560,0
20250326,155100,123071607,2560,2560,2560,2560,0
20250326,155000,123071607,2560,2560,2560,2560,0
20250326,154900,123071607,2560,2560,2560,2560,0
20250326,154800,123071607,2560,2560,2560,2560,0
20250326,154700,123071607,2560,2560,2560,2560,0
20250326,154600,123071607,2560,2560,2560,2560,0
20250326,154500,123071607,2560,2560,2560,2560,0
20250326,154400,123071607,2560,2560,2560,2560,0
20250326,154300,123071607,2560,2560,2560,2560,0
20250326,154200,123071607,2560,2560,2560,2560,0
20250326,154100,123071607,2560,2560,2560,2560,0
20250326,154000,123071607,2560,2560,2560,2560,2221
20250326,153900,123071607,2560,2560,2560,2560,0
20250326,153800,123071607,2560,2560,2560,2560,0
20250326,153700,123071607,2560,2560,2560,2560,0
20250326,153600,123071607,2560,2560,2560,2560,0
20250326,153500,123071607,2560,2560,2560,2560,0
20250326,153400,123071607,2560,2560,2560,2560,0
20250326,153300,123071607,2560,2560,2560,2560,0
20250326,153200,123071607,2560,2560,2560,2560,0
20250326,153100,123071607,2560,2560,2560,2560,0
20250326,153000,123071607,2560,2560,2560,2560,2221
20250326,152900,117385847,2550,2550,2550,2550,0
20250326,152800,117385847,2550,2550,2550,2550,0
20250326,152700,117385847,2550,2550,2550,2550,0
20250326,152600,117385847,2550,2550,2550,2550,0
20250326,152500,117385847,2550,2550,2550,2550,0
20250326,152400,117385847,2550,2550,2550,2550,0
20250326,152300,117385847,2550,2550,2550,2550,0
20250326,152200,117385847,2550,2550,2550,2550,0
20250326,152100,117385847,2550,2550,2550,2550,0
20250326,152000,117385847,2550,2550,2550,2550,0
20250326,151900,117385847,2550,2560,2560,2550,203
20250326,151800,116868157,2550,2550,2550,2550,140
20250326,151700,116511157,2560,2560,2560,2550,178
20250326,151600,116057237,2550,2560,2560,2550,256
20250326,151500,115404417,2550,2560,2560,2550,113
20250326,151400,115116257,2550,2555,2555,2550,207
20250326,151300,114588302,2555,2555,2555,2555,0
20250326,151200,114588302,2555,2555,2555,2555,6
20250326,151100,114572972,2555,2555,2555,2555,128
20250326,151000,114245932,2555,2560,2560,2555,310
20250326,150900,113453782,2555,2555,2555,2555,1500
20250326,150800,109621282,2555,2555,2555,2555,0
20250326,150700,109621282,2555,2560,2560,2555,189
20250326,150600,109138287,2555,2555,2555,2555,0
20250326,150500,109138287,2555,2555,2555,2555,17
20250326,150400,109094852,2555,2555,2555,2555,0
20250326,150300,109094852,2555,2555,2555,2555,148
20250326,150200,108716712,2560,2560,2560,2560,50
20250326,150100,108588712,2555,2555,2555,2555,0
20250326,150000,108588712,2555,2555,2555,2555,50
20250326,145900,108460962,2560,2560,2560,2560,40
20250326,145800,108358562,2560,2560,2560,2560,1
20250326,145700,108356002,2560,2560,2560,2560,1
20250326,145600,108353442,2560,2560,2560,2560,0
20250326,145500,108353442,2560,2560,2560,2560,0
20250326,145400,108353442,2560,2560,2560,2560,0
20250326,145300,108353442,2560,2560,2560,2560,446
20250326,145200,107211682,2560,2560,2560,2560,37
20250326,145100,107116962,2560,2560,2560,2560,0
20250326,145000,107116962,2560,2560,2560,2560,0
20250326,144900,107116962,2560,2560,2560,2560,0
20250326,144800,107116962,2560,2560,2560,2560,0
20250326,144700,107116962,2560,2560,2560,2560,51
20250326,144600,106986402,2570,2560,2570,2560,289
20250326,144500,106246172,2560,2560,2560,2560,0
20250326,144400,106246172,2560,2560,2560,2560,0
20250326,144300,106246172,2560,2560,2560,2560,0
20250326,144200,106246172,2560,2560,2560,2560,71
20250326,144100,106064412,2560,2560,2560,2560,0
20250326,144000,106064412,2560,2560,2560,2560,0
20250326,143900,106064412,2560,2560,2560,2560,1
20250326,143800,106061852,2560,2560,2560,2560,6
20250326,143700,106046492,2570,2570,2570,2570,0
20250326,143600,106046492,2570,2570,2570,2570,500
20250326,143500,104761492,2560,2560,2560,2560,41
20250326,143400,104656532,2560,2560,2560,2560,0
20250326,143300,104656532,2560,2560,2560,2560,62
20250326,143200,104497812,2560,2560,2560,2560,0
20250326,143100,104497812,2560,2560,2560,2560,0
20250326,143000,104497812,2560,2560,2560,2560,43
20250326,142900,104387732,2560,2560,2560,2560,724
20250326,142800,102534292,2560,2560,2560,2560,66
20250326,142700,102365332,2565,2565,2565,2565,0
20250326,142600,102365332,2565,2565,2565,2565,250
20250326,142500,101724082,2565,2565,2565,2565,140
20250326,142400,101364982,2560,2560,2560,2560,0
20250326,142300,101364982,2560,2565,2565,2560,61
20250326,142200,101208817,2560,2560,2560,2560,0
20250326,142100,101208817,2560,2560,2560,2560,0
20250326,142000,101208817,2560,2565,2565,2560,1047
20250326,141900,98524042,2565,2565,2565,2565,0
20250326,141800,98524042,2565,2565,2565,2565,62
20250326,141700,98365012,2565,2565,2565,2565,0
20250326,141600,98365012,2565,2565,2565,2565,0
20250326,141500,98365012,2565,2565,2565,2565,7
20250326,141400,98347057,2565,2565,2565,2565,65
20250326,141300,98180332,2565,2565,2565,2565,0
20250326,141200,98180332,2565,2565,2565,2565,71
20250326,141100,97998217,2565,2565,2565,2565,0
20250326,141000,97998217,2565,2565,2565,2565,0
20250326,140900,97998217,2565,2565,2565,2565,0
20250326,140800,97998217,2565,2565,2565,2565,0
20250326,140700,97998217,2565,2565,2565,2565,389
20250326,140600,97000432,2575,2575,2575,2575,0
20250326,140500,97000432,2575,2575,2575,2575,1
20250326,140400,96997857,2565,2565,2565,2565,0
20250326,140300,96997857,2565,2565,2565,2565,0
20250326,140200,96997857,2565,2565,2565,2565,0
20250326,140100,96997857,2565,2565,2565,2565,0
20250326,140000,96997857,2565,2565,2565,2565,0
20250326,135900,96997857,2565,2565,2565,2565,0
20250326,135800,96997857,2565,2565,2565,2565,0
20250326,135700,96997857,2565,2565,2565,2565,0
20250326,135600,96997857,2565,2565,2565,2565,0
20250326,135500,96997857,2565,2575,2575,2565,76
20250326,135400,96802527,2575,2575,2575,2575,0
20250326,135300,96802527,2575,2575,2575,2575,0
20250326,135200,96802527,2575,2575,2575,2575,0
20250326,135100,96802527,2575,2575,2575,2575,0
20250326,135000,96802527,2575,2575,2575,2575,0
20250326,134900,96802527,2575,2575,2575,2575,0
20250326,134800,96802527,2575,2575,2575,2575,0
20250326,134700,96802527,2575,2575,2575,2575,0
20250326,134600,96802527,2575,2575,2575,2575,1
20250326,134500,96799952,2570,2570,2570,2570,0
20250326,134400,96799952,2570,2570,2570,2570,0
20250326,134300,96799952,2570,2570,2570,2570,0
20250326,134200,96799952,2570,2570,2570,2570,0
20250326,134100,96799952,2570,2570,2570,2570,0
20250326,134000,96799952,2570,2570,2570,2570,0
20250326,133900,96799952,2570,2570,2570,2570,0
20250326,133800,96799952,2570,2570,2570,2570,0
20250326,133700,96799952,2570,2570,2570,2570,588
20250326,133600,95288792,2570,2570,2570,2570,0
20250326,133500,95288792,2570,2570,2570,2570,0
20250326,133400,95288792,2570,2570,2570,2570,1918
20250326,133300,90359532,2565,2565,2565,2565,0
20250326,133200,90359532,2565,2565,2565,2565,152
20250326,133100,89969652,2565,2565,2565,2565,2006
20250326,133000,84824262,2570,2570,2570,2570,0
20250326,132900,84824262,2570,2570,2570,2570,3
20250326,132800,84816552,2570,2570,2570,2570,0
20250326,132700,84816552,2570,2570,2570,2570,0
20250326,132600,84816552,2570,2570,2570,2570,0
20250326,132500,84816552,2570,2570,2570,2570,1
20250326,132400,84813982,2575,2575,2575,2575,0
20250326,132300,84813982,2575,2575,2575,2575,0
20250326,132200,84813982,2575,2575,2575,2575,68
20250326,132100,84638882,2575,2575,2575,2575,0
20250326,132000,84638882,2575,2575,2575,2575,0
20250326,131900,84638882,2575,2575,2575,2575,0
20250326,131800,84638882,2575,2575,2575,2575,1
20250326,131700,84636307,2570,2570,2570,2570,0
20250326,131600,84636307,2570,2570,2570,2570,0
20250326,131500,84636307,2570,2570,2570,2570,0
20250326,131400,84636307,2570,2570,2570,2570,0
20250326,131300,84636307,2570,2570,2570,2570,0
20250326,131200,84636307,2570,2570,2570,2570,20
20250326,131100,84584907,2575,2575,2575,2575,0
20250326,131000,84584907,2575,2575,2575,2575,0
20250326,130900,84584907,2575,2575,2575,2575,1
20250326,130800,84582332,2570,2570,2570,2570,0
20250326,130700,84582332,2570,2570,2570,2570,0
20250326,130600,84582332,2570,2570,2570,2570,0
20250326,130500,84582332,2570,2570,2570,2570,17
20250326,130400,84538642,2570,2570,2570,2570,210
20250326,130300,83998942,2570,2570,2570,2570,129
20250326,130200,83667412,2570,2575,2575,2570,384
20250326,130100,82678812,2575,2575,2575,2575,0
20250326,130000,82678812,2575,2575,2575,2575,49
20250326,125900,82552637,2570,2570,2570,2570,10
20250326,125800,82526937,2575,2575,2575,2575,71
20250326,125700,82344112,2575,2575,2575,2575,114
20250326,125600,82050562,2575,2575,2575,2575,33
20250326,125500,81965587,2575,2575,2575,2575,33
20250326,125400,81880612,2575,2575,2575,2575,0
20250326,125300,81880612,2575,2575,2575,2575,33
20250326,125200,81795637,2575,2575,2575,2575,34
20250326,125100,81708087,2575,2575,2575,2575,33
20250326,125000,81623112,2575,2575,2575,2575,48
20250326,124900,81499512,2575,2575,2575,2575,33
20250326,124800,81414537,2575,2575,2575,2575,0
20250326,124700,81414537,2575,2575,2575,2575,33
20250326,124600,81329562,2575,2575,2575,2575,1533
20250326,124500,77382087,2575,2575,2575,2575,43
20250326,124400,77271362,2575,2575,2575,2575,34
20250326,124300,77183812,2575,2575,2575,2575,33
20250326,124200,77098837,2575,2575,2575,2575,0
20250326,124100,77098837,2575,2575,2575,2575,33
20250326,124000,77013862,2575,2575,2575,2575,33
20250326,123900,76928887,2575,2575,2575,2575,33
20250326,123800,76843912,2570,2575,2575,2570,333
20250326,123700,75987937,2575,2575,2575,2575,34
20250326,123600,75900387,2575,2575,2575,2575,0
20250326,123500,75900387,2575,2575,2575,2575,33
20250326,123400,75815412,2575,2575,2575,2575,33
20250326,123300,75730437,2570,2570,2570,2570,288
20250326,123200,74990277,2570,2570,2570,2570,33
20250326,123100,74905467,2570,2570,2570,2570,33
20250326,123000,74820657,2570,2570,2570,2570,0
20250326,122900,74820657,2570,2570,2570,2570,33
20250326,122800,74735847,2570,2570,2570,2570,34
20250326,122700,74648467,2570,2570,2570,2570,40
20250326,122600,74545667,2570,2570,2570,2570,33
20250326,122500,74460857,2570,2570,2570,2570,33
20250326,122400,74376047,2570,2570,2570,2570,0
20250326,122300,74376047,2570,2570,2570,2570,33
20250326,122200,74291237,2570,2570,2570,2570,33
20250326,122100,74206427,2570,2570,2570,2570,34
20250326,122000,74119047,2570,2570,2570,2570,33
20250326,121900,74034237,2570,2570,2570,2570,33
20250326,121800,73949427,2570,2570,2570,2570,0
20250326,121700,73949427,2570,2570,2570,2570,33
20250326,121600,73864617,2570,2570,2570,2570,33
20250326,121500,73779807,2565,2565,2565,2565,18
20250326,121400,73733637,2565,2565,2565,2565,176
20250326,121300,73282197,2565,2570,2570,2565,233
20250326,121200,72684547,2570,2570,2570,2570,34
20250326,121100,72597167,2570,2570,2570,2570,33
20250326,121000,72512357,2570,2565,2570,2565,51
20250326,120900,72381377,2565,2570,2570,2565,68
20250326,120800,72206792,2570,2570,2570,2570,33
20250326,120700,72121982,2565,2565,2565,2565,41
20250326,120600,72016817,2570,2570,2570,2570,33
20250326,120500,71932007,2570,2565,2570,2565,67
20250326,120400,71759982,2570,2570,2570,2570,33
20250326,120300,71675172,2565,2570,2570,2565,77
20250326,120200,71477502,2570,2570,2570,2570,62
20250326,120100,71318162,2570,2570,2570,2570,0
20250326,120000,71318162,2570,2565,2570,2565,62
20250326,115900,71158967,2570,2570,2570,2570,33
20250326,115800,71074157,2570,2565,2570,2565,66
20250326,115700,70904702,2570,2570,2570,2570,34
20250326,115600,70817322,2570,2570,2570,2570,33
20250326,115500,70732512,2565,2565,2565,2565,18
20250326,115400,70686342,2570,2570,2570,2570,33
20250326,115300,70601532,2570,2565,2570,2565,64
20250326,115200,70437207,2570,2570,2570,2570,33
20250326,115100,70352397,2570,2570,2570,2570,33
20250326,115000,70267587,2565,2570,2570,2565,64
20250326,114900,70103262,2570,2570,2570,2570,0
20250326,114800,70103262,2570,2565,2570,2565,73
20250326,114700,69915847,2570,2570,2570,2570,33
20250326,114600,69831037,2570,2570,2570,2570,33
20250326,114500,69746227,2565,2570,2570,2565,41
20250326,114400,69640897,2565,2570,2570,2565,69
20250326,114300,69463747,2570,2570,2570,2570,0
20250326,114200,69463747,2570,2565,2570,2565,66
20250326,114100,69294292,2565,2565,2570,2565,667
20250326,114000,67583267,2565,2570,2570,2565,70
20250326,113900,67403552,2565,2570,2570,2565,81
20250326,113800,67195622,2565,2565,2565,2565,41
20250326,113700,67090457,2570,2565,2570,2565,65
20250326,113600,66923567,2570,2565,2570,2565,80
20250326,113500,66718202,2570,2565,2570,2565,61
20250326,113400,66561572,2570,2570,2570,2570,33
20250326,113300,66476762,2570,2565,2570,2565,67
20250326,113200,66304737,2570,2570,2570,2570,10
20250326,113100,66279037,2570,2570,2570,2570,33
20250326,113000,66194227,2570,2570,2570,2565,60
20250326,112900,66040112,2570,2565,2570,2565,73
20250326,112800,65852702,2570,2570,2570,2570,33
20250326,112700,65767892,2565,2570,2570,2565,70
20250326,112600,65588167,2570,2570,2570,2570,0
20250326,112500,65588167,2570,2565,2570,2565,45
20250326,112400,65472572,2570,2565,2570,2565,68
20250326,112300,65297987,2570,2570,2570,2570,33
20250326,112200,65213177,2565,2570,2570,2565,69
20250326,112100,65036027,2570,2570,2570,2570,33
20250326,112000,64951217,2565,2565,2565,2565,13
20250326,111900,64917872,2570,2565,2570,2565,59
20250326,111800,64766372,2570,2570,2570,2570,33
20250326,111700,64681562,2565,2570,2570,2565,65
20250326,111600,64514667,2570,2570,2570,2570,33
20250326,111500,64429857,2565,2565,2570,2565,67
20250326,111400,64257837,2565,2565,2565,2565,30
20250326,111300,64180887,2570,2570,2570,2570,59
20250326,111200,64029257,2570,2565,2570,2565,38
20250326,111100,63931752,2570,2565,2570,2565,64
20250326,111000,63767427,2565,2570,2570,2565,54
20250326,110900,63628747,2565,2570,2570,2565,419
20250326,110800,62552342,2570,2570,2570,2570,7477
20250326,110700,43336452,2572,2572,2572,2572,33
20250326,110600,43251576,2570,2572,2572,2570,66
20250326,110500,43081890,2572,2572,2572,2570,51
20250326,110400,42950752,2570,2572,2572,2570,87
20250326,110300,42727078,2572,2572,2572,2572,34
20250326,110200,42639630,2570,2570,2570,2570,27
20250326,110100,42570240,2572,2572,2572,2572,37
20250326,110000,42475076,2572,2572,2572,2572,34
20250326,105900,42387628,2572,2572,2572,2572,33
20250326,105800,42302752,2572,2572,2572,2572,72
20250326,105700,42117568,2572,2572,2572,2572,0
20250326,105600,42117568,2572,2572,2572,2572,43
20250326,105500,42006972,2572,2572,2572,2572,33
20250326,105400,41922096,2572,2572,2572,2572,33
20250326,105300,41837220,2572,2572,2572,2572,34
20250326,105200,41749772,2572,2572,2572,2572,33
20250326,105100,41664896,2572,2572,2572,2572,100
20250326,105000,41407696,2572,2572,2572,2572,33
20250326,104900,41322820,2572,2572,2572,2572,33
20250326,104800,41237944,2572,2572,2572,2572,34
20250326,104700,41150496,2572,2572,2572,2572,33
20250326,104600,41065620,2572,2572,2572,2572,34
20250326,104500,40978172,2572,2572,2572,2572,2
20250326,104400,40973028,2572,2572,2572,2572,33
20250326,104300,40888152,2572,2572,2572,2572,33
20250326,104200,40803276,2572,2572,2572,2572,185
20250326,104100,40327456,2572,2572,2572,2572,33
20250326,104000,40242580,2572,2572,2572,2572,33
20250326,103900,40157704,2572,2572,2572,2572,0
20250326,103800,40157704,2572,2572,2572,2572,39
20250326,103700,40057396,2572,2572,2572,2572,35
20250326,103600,39967376,2572,2572,2572,2572,35
20250326,103500,39877356,2572,2572,2572,2572,111
20250326,103400,39591864,2572,2572,2572,2572,233
20250326,103300,38992588,2572,2572,2572,2572,1
20250326,103200,38990016,2572,2572,2572,2572,33
20250326,103100,38905140,2572,2572,2572,2572,38
20250326,103000,38807404,2572,2572,2572,2572,34
20250326,102900,38719956,2572,2572,2572,2572,33
20250326,102800,38635080,2572,2575,2575,2572,1033
20250326,102700,35978105,2575,2575,2575,2575,0
20250326,102600,35978105,2575,2575,2575,2575,35
20250326,102500,35887980,2570,2570,2570,2570,335
20250326,102400,35027030,2570,2570,2570,2570,33
20250326,102300,34942220,2570,2570,2570,2570,33
20250326,102200,34857410,2570,2570,2570,2570,34
20250326,102100,34770030,2570,2570,2570,2570,0
20250326,102000,34770030,2570,2570,2570,2570,33
20250326,101900,34685220,2570,2570,2570,2570,33
20250326,101800,34600410,2570,2570,2570,2570,33
20250326,101700,34515600,2570,2570,2570,2570,33
20250326,101600,34430790,2570,2570,2570,2570,5
20250326,101500,34417940,2570,2570,2570,2570,33
20250326,101400,34333130,2570,2565,2570,2565,84
20250326,101300,34117500,2570,2570,2570,2570,34
20250326,101200,34030120,2570,2570,2570,2570,33
20250326,101100,33945310,2570,2570,2570,2570,33
20250326,101000,33860500,2570,2570,2570,2570,0
20250326,100900,33860500,2570,2570,2570,2570,437
20250326,100800,32737410,2570,2570,2570,2570,33
20250326,100700,32652600,2570,2570,2570,2570,33
20250326,100600,32567790,2570,2570,2570,2570,34
20250326,100500,32480410,2570,2570,2570,2570,43
20250326,100400,32369900,2570,2570,2570,2570,39
20250326,100300,32269670,2570,2570,2570,2570,33
20250326,100200,32184860,2570,2570,2570,2570,72
20250326,100100,31999820,2570,2570,2570,2570,33
20250326,100000,31915010,2570,2570,2570,2570,33
20250326,095900,31830200,2570,2570,2570,2570,33
20250326,095800,31745390,2570,2570,2570,2570,0
20250326,095700,31745390,2570,2570,2570,2570,34
20250326,095600,31658010,2570,2570,2570,2570,33
20250326,095500,31573200,2565,2565,2565,2565,13
20250326,095400,31539855,2560,2565,2565,2560,782
20250326,095300,29534440,2565,2565,2565,2565,133
20250326,095200,29193295,2565,2565,2565,2565,33
20250326,095100,29108650,2565,2565,2565,2565,0
20250326,095000,29108650,2565,2565,2565,2565,34
20250326,094900,29021440,2565,2570,2570,2565,44
20250326,094800,28908415,2570,2570,2570,2570,33
20250326,094700,28823605,2570,2570,2570,2570,33
20250326,094600,28738795,2570,2570,2570,2570,0
20250326,094500,28738795,2570,2565,2570,2565,41
20250326,094400,28633465,2565,2565,2570,2565,706
20250326,094300,26822410,2570,2570,2570,2570,54
20250326,094200,26683630,2565,2570,2570,2565,430
20250326,094100,25580510,2570,2570,2570,2570,33
20250326,094000,25495700,2570,2570,2570,2570,0
20250326,093900,25495700,2570,2570,2570,2570,33
20250326,093800,25410890,2570,2570,2570,2570,33
20250326,093700,25326080,2570,2570,2570,2570,86
20250326,093600,25105060,2565,2570,2570,2565,58
20250326,093500,24956125,2570,2570,2570,2570,2
20250326,093400,24950985,2570,2570,2570,2570,40
20250326,093300,24848185,2570,2570,2570,2570,231
20250326,093200,24254515,2570,2570,2570,2570,34
20250326,093100,24167135,2570,2570,2570,2570,36
20250326,093000,24074615,2570,2570,2570,2570,503
20250326,092900,22781905,2575,2575,2575,2575,0
20250326,092800,22781905,2575,2575,2575,2575,33
20250326,092700,22696930,2575,2575,2575,2575,33
20250326,092600,22611955,2575,2570,2575,2570,98
20250326,092500,22359925,2575,2575,2575,2570,1101
20250326,092400,19525350,2570,2570,2575,2570,426
20250326,092300,18430515,2570,2570,2570,2570,0
20250326,092200,18430515,2570,2570,2570,2570,33
20250326,092100,18345705,2570,2570,2570,2570,33
20250326,092000,18260895,2575,2570,2575,2570,34
20250326,091900,18173510,2565,2570,2570,2565,434
20250326,091800,17060130,2570,2570,2570,2570,33
20250326,091700,16975320,2570,2570,2570,2570,0
20250326,091600,16975320,2570,2570,2570,2570,83
20250326,091500,16762010,2570,2570,2570,2570,33
20250326,091400,16677200,2570,2570,2570,2570,33
20250326,091300,16592390,2570,2565,2570,2565,78
20250326,091200,16392155,2570,2570,2570,2570,33
20250326,091100,16307345,2570,2570,2570,2570,0
20250326,091000,16307345,2570,2575,2575,2570,529
20250326,090900,14945340,2565,2565,2565,2565,0
20250326,090800,14945340,2565,2570,2570,2565,5117
20250326,090700,1794930,2570,2565,2570,2565,53
20250326,090600,1658960,2565,2565,2565,2565,0
20250326,090500,1658960,2565,2570,2570,2565,203
20250326,090400,1138215,2570,2570,2570,2570,33
20250326,090300,1053405,2565,2565,2565,2565,291
20250326,090200,306990,2565,2565,2565,2565,1
20250326,090100,304425,2560,2560,2560,2560,27
20250326,090000,235305,2555,2560,2560,2555,92
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 194000 123071607 2560 2560 2560 2560 2221
3 20250326 193900 123071607 2560 2560 2560 2560 0
4 20250326 193800 123071607 2560 2560 2560 2560 0
5 20250326 193700 123071607 2560 2560 2560 2560 0
6 20250326 193600 123071607 2560 2560 2560 2560 0
7 20250326 193500 123071607 2560 2560 2560 2560 0
8 20250326 193400 123071607 2560 2560 2560 2560 0
9 20250326 193300 123071607 2560 2560 2560 2560 0
10 20250326 193200 123071607 2560 2560 2560 2560 0
11 20250326 193100 123071607 2560 2560 2560 2560 0
12 20250326 193000 123071607 2560 2560 2560 2560 0
13 20250326 192900 123071607 2560 2560 2560 2560 0
14 20250326 192800 123071607 2560 2560 2560 2560 0
15 20250326 192700 123071607 2560 2560 2560 2560 0
16 20250326 192600 123071607 2560 2560 2560 2560 0
17 20250326 192500 123071607 2560 2560 2560 2560 0
18 20250326 192400 123071607 2560 2560 2560 2560 0
19 20250326 192300 123071607 2560 2560 2560 2560 0
20 20250326 192200 123071607 2560 2560 2560 2560 0
21 20250326 192100 123071607 2560 2560 2560 2560 0
22 20250326 192000 123071607 2560 2560 2560 2560 0
23 20250326 191900 123071607 2560 2560 2560 2560 0
24 20250326 191800 123071607 2560 2560 2560 2560 0
25 20250326 191700 123071607 2560 2560 2560 2560 0
26 20250326 191600 123071607 2560 2560 2560 2560 0
27 20250326 191500 123071607 2560 2560 2560 2560 0
28 20250326 191400 123071607 2560 2560 2560 2560 0
29 20250326 191300 123071607 2560 2560 2560 2560 0
30 20250326 191200 123071607 2560 2560 2560 2560 0
31 20250326 191100 123071607 2560 2560 2560 2560 0
32 20250326 191000 123071607 2560 2560 2560 2560 2221
33 20250326 190900 123071607 2560 2560 2560 2560 0
34 20250326 190800 123071607 2560 2560 2560 2560 0
35 20250326 190700 123071607 2560 2560 2560 2560 0
36 20250326 190600 123071607 2560 2560 2560 2560 0
37 20250326 190500 123071607 2560 2560 2560 2560 0
38 20250326 190400 123071607 2560 2560 2560 2560 0
39 20250326 190300 123071607 2560 2560 2560 2560 0
40 20250326 190200 123071607 2560 2560 2560 2560 0
41 20250326 190100 123071607 2560 2560 2560 2560 0
42 20250326 190000 123071607 2560 2560 2560 2560 0
43 20250326 185900 123071607 2560 2560 2560 2560 0
44 20250326 185800 123071607 2560 2560 2560 2560 0
45 20250326 185700 123071607 2560 2560 2560 2560 0
46 20250326 185600 123071607 2560 2560 2560 2560 0
47 20250326 185500 123071607 2560 2560 2560 2560 0
48 20250326 185400 123071607 2560 2560 2560 2560 0
49 20250326 185300 123071607 2560 2560 2560 2560 0
50 20250326 185200 123071607 2560 2560 2560 2560 0
51 20250326 185100 123071607 2560 2560 2560 2560 0
52 20250326 185000 123071607 2560 2560 2560 2560 0
53 20250326 184900 123071607 2560 2560 2560 2560 0
54 20250326 184800 123071607 2560 2560 2560 2560 0
55 20250326 184700 123071607 2560 2560 2560 2560 0
56 20250326 184600 123071607 2560 2560 2560 2560 0
57 20250326 184500 123071607 2560 2560 2560 2560 0
58 20250326 184400 123071607 2560 2560 2560 2560 0
59 20250326 184300 123071607 2560 2560 2560 2560 0
60 20250326 184200 123071607 2560 2560 2560 2560 0
61 20250326 184100 123071607 2560 2560 2560 2560 0
62 20250326 184000 123071607 2560 2560 2560 2560 2221
63 20250326 183900 123071607 2560 2560 2560 2560 0
64 20250326 183800 123071607 2560 2560 2560 2560 0
65 20250326 183700 123071607 2560 2560 2560 2560 0
66 20250326 183600 123071607 2560 2560 2560 2560 0
67 20250326 183500 123071607 2560 2560 2560 2560 0
68 20250326 183400 123071607 2560 2560 2560 2560 0
69 20250326 183300 123071607 2560 2560 2560 2560 0
70 20250326 183200 123071607 2560 2560 2560 2560 0
71 20250326 183100 123071607 2560 2560 2560 2560 0
72 20250326 183000 123071607 2560 2560 2560 2560 0
73 20250326 182900 123071607 2560 2560 2560 2560 0
74 20250326 182800 123071607 2560 2560 2560 2560 0
75 20250326 182700 123071607 2560 2560 2560 2560 0
76 20250326 182600 123071607 2560 2560 2560 2560 0
77 20250326 182500 123071607 2560 2560 2560 2560 0
78 20250326 182400 123071607 2560 2560 2560 2560 0
79 20250326 182300 123071607 2560 2560 2560 2560 0
80 20250326 182200 123071607 2560 2560 2560 2560 0
81 20250326 182100 123071607 2560 2560 2560 2560 0
82 20250326 182000 123071607 2560 2560 2560 2560 0
83 20250326 181900 123071607 2560 2560 2560 2560 0
84 20250326 181800 123071607 2560 2560 2560 2560 0
85 20250326 181700 123071607 2560 2560 2560 2560 0
86 20250326 181600 123071607 2560 2560 2560 2560 0
87 20250326 181500 123071607 2560 2560 2560 2560 0
88 20250326 181400 123071607 2560 2560 2560 2560 0
89 20250326 181300 123071607 2560 2560 2560 2560 0
90 20250326 181200 123071607 2560 2560 2560 2560 0
91 20250326 181100 123071607 2560 2560 2560 2560 0
92 20250326 181000 123071607 2560 2560 2560 2560 2221
93 20250326 180900 123071607 2560 2560 2560 2560 0
94 20250326 180800 123071607 2560 2560 2560 2560 0
95 20250326 180700 123071607 2560 2560 2560 2560 0
96 20250326 180600 123071607 2560 2560 2560 2560 0
97 20250326 180500 123071607 2560 2560 2560 2560 0
98 20250326 180400 123071607 2560 2560 2560 2560 0
99 20250326 180300 123071607 2560 2560 2560 2560 0
100 20250326 180200 123071607 2560 2560 2560 2560 0
101 20250326 180100 123071607 2560 2560 2560 2560 0
102 20250326 180000 123071607 2560 2560 2560 2560 0
103 20250326 175900 123071607 2560 2560 2560 2560 0
104 20250326 175800 123071607 2560 2560 2560 2560 0
105 20250326 175700 123071607 2560 2560 2560 2560 0
106 20250326 175600 123071607 2560 2560 2560 2560 0
107 20250326 175500 123071607 2560 2560 2560 2560 0
108 20250326 175400 123071607 2560 2560 2560 2560 0
109 20250326 175300 123071607 2560 2560 2560 2560 0
110 20250326 175200 123071607 2560 2560 2560 2560 0
111 20250326 175100 123071607 2560 2560 2560 2560 0
112 20250326 175000 123071607 2560 2560 2560 2560 0
113 20250326 174900 123071607 2560 2560 2560 2560 0
114 20250326 174800 123071607 2560 2560 2560 2560 0
115 20250326 174700 123071607 2560 2560 2560 2560 0
116 20250326 174600 123071607 2560 2560 2560 2560 0
117 20250326 174500 123071607 2560 2560 2560 2560 0
118 20250326 174400 123071607 2560 2560 2560 2560 0
119 20250326 174300 123071607 2560 2560 2560 2560 0
120 20250326 174200 123071607 2560 2560 2560 2560 0
121 20250326 174100 123071607 2560 2560 2560 2560 0
122 20250326 174000 123071607 2560 2560 2560 2560 2221
123 20250326 173900 123071607 2560 2560 2560 2560 0
124 20250326 173800 123071607 2560 2560 2560 2560 0
125 20250326 173700 123071607 2560 2560 2560 2560 0
126 20250326 173600 123071607 2560 2560 2560 2560 0
127 20250326 173500 123071607 2560 2560 2560 2560 0
128 20250326 173400 123071607 2560 2560 2560 2560 0
129 20250326 173300 123071607 2560 2560 2560 2560 0
130 20250326 173200 123071607 2560 2560 2560 2560 0
131 20250326 173100 123071607 2560 2560 2560 2560 0
132 20250326 173000 123071607 2560 2560 2560 2560 0
133 20250326 172900 123071607 2560 2560 2560 2560 0
134 20250326 172800 123071607 2560 2560 2560 2560 0
135 20250326 172700 123071607 2560 2560 2560 2560 0
136 20250326 172600 123071607 2560 2560 2560 2560 0
137 20250326 172500 123071607 2560 2560 2560 2560 0
138 20250326 172400 123071607 2560 2560 2560 2560 0
139 20250326 172300 123071607 2560 2560 2560 2560 0
140 20250326 172200 123071607 2560 2560 2560 2560 0
141 20250326 172100 123071607 2560 2560 2560 2560 0
142 20250326 172000 123071607 2560 2560 2560 2560 0
143 20250326 171900 123071607 2560 2560 2560 2560 0
144 20250326 171800 123071607 2560 2560 2560 2560 0
145 20250326 171700 123071607 2560 2560 2560 2560 0
146 20250326 171600 123071607 2560 2560 2560 2560 0
147 20250326 171500 123071607 2560 2560 2560 2560 0
148 20250326 171400 123071607 2560 2560 2560 2560 0
149 20250326 171300 123071607 2560 2560 2560 2560 0
150 20250326 171200 123071607 2560 2560 2560 2560 0
151 20250326 171100 123071607 2560 2560 2560 2560 0
152 20250326 171000 123071607 2560 2560 2560 2560 2221
153 20250326 170900 123071607 2560 2560 2560 2560 0
154 20250326 170800 123071607 2560 2560 2560 2560 0
155 20250326 170700 123071607 2560 2560 2560 2560 0
156 20250326 170600 123071607 2560 2560 2560 2560 0
157 20250326 170500 123071607 2560 2560 2560 2560 0
158 20250326 170400 123071607 2560 2560 2560 2560 0
159 20250326 170300 123071607 2560 2560 2560 2560 0
160 20250326 170200 123071607 2560 2560 2560 2560 0
161 20250326 170100 123071607 2560 2560 2560 2560 0
162 20250326 170000 123071607 2560 2560 2560 2560 0
163 20250326 165900 123071607 2560 2560 2560 2560 0
164 20250326 165800 123071607 2560 2560 2560 2560 0
165 20250326 165700 123071607 2560 2560 2560 2560 0
166 20250326 165600 123071607 2560 2560 2560 2560 0
167 20250326 165500 123071607 2560 2560 2560 2560 0
168 20250326 165400 123071607 2560 2560 2560 2560 0
169 20250326 165300 123071607 2560 2560 2560 2560 0
170 20250326 165200 123071607 2560 2560 2560 2560 0
171 20250326 165100 123071607 2560 2560 2560 2560 0
172 20250326 165000 123071607 2560 2560 2560 2560 0
173 20250326 164900 123071607 2560 2560 2560 2560 0
174 20250326 164800 123071607 2560 2560 2560 2560 0
175 20250326 164700 123071607 2560 2560 2560 2560 0
176 20250326 164600 123071607 2560 2560 2560 2560 0
177 20250326 164500 123071607 2560 2560 2560 2560 0
178 20250326 164400 123071607 2560 2560 2560 2560 0
179 20250326 164300 123071607 2560 2560 2560 2560 0
180 20250326 164200 123071607 2560 2560 2560 2560 0
181 20250326 164100 123071607 2560 2560 2560 2560 0
182 20250326 164000 123071607 2560 2560 2560 2560 2221
183 20250326 163900 123071607 2560 2560 2560 2560 0
184 20250326 163800 123071607 2560 2560 2560 2560 0
185 20250326 163700 123071607 2560 2560 2560 2560 0
186 20250326 163600 123071607 2560 2560 2560 2560 0
187 20250326 163500 123071607 2560 2560 2560 2560 0
188 20250326 163400 123071607 2560 2560 2560 2560 0
189 20250326 163300 123071607 2560 2560 2560 2560 0
190 20250326 163200 123071607 2560 2560 2560 2560 0
191 20250326 163100 123071607 2560 2560 2560 2560 0
192 20250326 163000 123071607 2560 2560 2560 2560 0
193 20250326 162900 123071607 2560 2560 2560 2560 0
194 20250326 162800 123071607 2560 2560 2560 2560 0
195 20250326 162700 123071607 2560 2560 2560 2560 0
196 20250326 162600 123071607 2560 2560 2560 2560 0
197 20250326 162500 123071607 2560 2560 2560 2560 0
198 20250326 162400 123071607 2560 2560 2560 2560 0
199 20250326 162300 123071607 2560 2560 2560 2560 0
200 20250326 162200 123071607 2560 2560 2560 2560 0
201 20250326 162100 123071607 2560 2560 2560 2560 0
202 20250326 162000 123071607 2560 2560 2560 2560 0
203 20250326 161900 123071607 2560 2560 2560 2560 0
204 20250326 161800 123071607 2560 2560 2560 2560 0
205 20250326 161700 123071607 2560 2560 2560 2560 0
206 20250326 161600 123071607 2560 2560 2560 2560 0
207 20250326 161500 123071607 2560 2560 2560 2560 0
208 20250326 161400 123071607 2560 2560 2560 2560 0
209 20250326 161300 123071607 2560 2560 2560 2560 0
210 20250326 161200 123071607 2560 2560 2560 2560 0
211 20250326 161100 123071607 2560 2560 2560 2560 0
212 20250326 161000 123071607 2560 2560 2560 2560 2221
213 20250326 160900 123071607 2560 2560 2560 2560 0
214 20250326 160800 123071607 2560 2560 2560 2560 0
215 20250326 160700 123071607 2560 2560 2560 2560 0
216 20250326 160600 123071607 2560 2560 2560 2560 0
217 20250326 160500 123071607 2560 2560 2560 2560 0
218 20250326 160400 123071607 2560 2560 2560 2560 0
219 20250326 160300 123071607 2560 2560 2560 2560 0
220 20250326 160200 123071607 2560 2560 2560 2560 0
221 20250326 160100 123071607 2560 2560 2560 2560 0
222 20250326 160000 123071607 2560 2560 2560 2560 0
223 20250326 155900 123071607 2560 2560 2560 2560 0
224 20250326 155800 123071607 2560 2560 2560 2560 0
225 20250326 155700 123071607 2560 2560 2560 2560 0
226 20250326 155600 123071607 2560 2560 2560 2560 0
227 20250326 155500 123071607 2560 2560 2560 2560 0
228 20250326 155400 123071607 2560 2560 2560 2560 0
229 20250326 155300 123071607 2560 2560 2560 2560 0
230 20250326 155200 123071607 2560 2560 2560 2560 0
231 20250326 155100 123071607 2560 2560 2560 2560 0
232 20250326 155000 123071607 2560 2560 2560 2560 0
233 20250326 154900 123071607 2560 2560 2560 2560 0
234 20250326 154800 123071607 2560 2560 2560 2560 0
235 20250326 154700 123071607 2560 2560 2560 2560 0
236 20250326 154600 123071607 2560 2560 2560 2560 0
237 20250326 154500 123071607 2560 2560 2560 2560 0
238 20250326 154400 123071607 2560 2560 2560 2560 0
239 20250326 154300 123071607 2560 2560 2560 2560 0
240 20250326 154200 123071607 2560 2560 2560 2560 0
241 20250326 154100 123071607 2560 2560 2560 2560 0
242 20250326 154000 123071607 2560 2560 2560 2560 2221
243 20250326 153900 123071607 2560 2560 2560 2560 0
244 20250326 153800 123071607 2560 2560 2560 2560 0
245 20250326 153700 123071607 2560 2560 2560 2560 0
246 20250326 153600 123071607 2560 2560 2560 2560 0
247 20250326 153500 123071607 2560 2560 2560 2560 0
248 20250326 153400 123071607 2560 2560 2560 2560 0
249 20250326 153300 123071607 2560 2560 2560 2560 0
250 20250326 153200 123071607 2560 2560 2560 2560 0
251 20250326 153100 123071607 2560 2560 2560 2560 0
252 20250326 153000 123071607 2560 2560 2560 2560 2221
253 20250326 152900 117385847 2550 2550 2550 2550 0
254 20250326 152800 117385847 2550 2550 2550 2550 0
255 20250326 152700 117385847 2550 2550 2550 2550 0
256 20250326 152600 117385847 2550 2550 2550 2550 0
257 20250326 152500 117385847 2550 2550 2550 2550 0
258 20250326 152400 117385847 2550 2550 2550 2550 0
259 20250326 152300 117385847 2550 2550 2550 2550 0
260 20250326 152200 117385847 2550 2550 2550 2550 0
261 20250326 152100 117385847 2550 2550 2550 2550 0
262 20250326 152000 117385847 2550 2550 2550 2550 0
263 20250326 151900 117385847 2550 2560 2560 2550 203
264 20250326 151800 116868157 2550 2550 2550 2550 140
265 20250326 151700 116511157 2560 2560 2560 2550 178
266 20250326 151600 116057237 2550 2560 2560 2550 256
267 20250326 151500 115404417 2550 2560 2560 2550 113
268 20250326 151400 115116257 2550 2555 2555 2550 207
269 20250326 151300 114588302 2555 2555 2555 2555 0
270 20250326 151200 114588302 2555 2555 2555 2555 6
271 20250326 151100 114572972 2555 2555 2555 2555 128
272 20250326 151000 114245932 2555 2560 2560 2555 310
273 20250326 150900 113453782 2555 2555 2555 2555 1500
274 20250326 150800 109621282 2555 2555 2555 2555 0
275 20250326 150700 109621282 2555 2560 2560 2555 189
276 20250326 150600 109138287 2555 2555 2555 2555 0
277 20250326 150500 109138287 2555 2555 2555 2555 17
278 20250326 150400 109094852 2555 2555 2555 2555 0
279 20250326 150300 109094852 2555 2555 2555 2555 148
280 20250326 150200 108716712 2560 2560 2560 2560 50
281 20250326 150100 108588712 2555 2555 2555 2555 0
282 20250326 150000 108588712 2555 2555 2555 2555 50
283 20250326 145900 108460962 2560 2560 2560 2560 40
284 20250326 145800 108358562 2560 2560 2560 2560 1
285 20250326 145700 108356002 2560 2560 2560 2560 1
286 20250326 145600 108353442 2560 2560 2560 2560 0
287 20250326 145500 108353442 2560 2560 2560 2560 0
288 20250326 145400 108353442 2560 2560 2560 2560 0
289 20250326 145300 108353442 2560 2560 2560 2560 446
290 20250326 145200 107211682 2560 2560 2560 2560 37
291 20250326 145100 107116962 2560 2560 2560 2560 0
292 20250326 145000 107116962 2560 2560 2560 2560 0
293 20250326 144900 107116962 2560 2560 2560 2560 0
294 20250326 144800 107116962 2560 2560 2560 2560 0
295 20250326 144700 107116962 2560 2560 2560 2560 51
296 20250326 144600 106986402 2570 2560 2570 2560 289
297 20250326 144500 106246172 2560 2560 2560 2560 0
298 20250326 144400 106246172 2560 2560 2560 2560 0
299 20250326 144300 106246172 2560 2560 2560 2560 0
300 20250326 144200 106246172 2560 2560 2560 2560 71
301 20250326 144100 106064412 2560 2560 2560 2560 0
302 20250326 144000 106064412 2560 2560 2560 2560 0
303 20250326 143900 106064412 2560 2560 2560 2560 1
304 20250326 143800 106061852 2560 2560 2560 2560 6
305 20250326 143700 106046492 2570 2570 2570 2570 0
306 20250326 143600 106046492 2570 2570 2570 2570 500
307 20250326 143500 104761492 2560 2560 2560 2560 41
308 20250326 143400 104656532 2560 2560 2560 2560 0
309 20250326 143300 104656532 2560 2560 2560 2560 62
310 20250326 143200 104497812 2560 2560 2560 2560 0
311 20250326 143100 104497812 2560 2560 2560 2560 0
312 20250326 143000 104497812 2560 2560 2560 2560 43
313 20250326 142900 104387732 2560 2560 2560 2560 724
314 20250326 142800 102534292 2560 2560 2560 2560 66
315 20250326 142700 102365332 2565 2565 2565 2565 0
316 20250326 142600 102365332 2565 2565 2565 2565 250
317 20250326 142500 101724082 2565 2565 2565 2565 140
318 20250326 142400 101364982 2560 2560 2560 2560 0
319 20250326 142300 101364982 2560 2565 2565 2560 61
320 20250326 142200 101208817 2560 2560 2560 2560 0
321 20250326 142100 101208817 2560 2560 2560 2560 0
322 20250326 142000 101208817 2560 2565 2565 2560 1047
323 20250326 141900 98524042 2565 2565 2565 2565 0
324 20250326 141800 98524042 2565 2565 2565 2565 62
325 20250326 141700 98365012 2565 2565 2565 2565 0
326 20250326 141600 98365012 2565 2565 2565 2565 0
327 20250326 141500 98365012 2565 2565 2565 2565 7
328 20250326 141400 98347057 2565 2565 2565 2565 65
329 20250326 141300 98180332 2565 2565 2565 2565 0
330 20250326 141200 98180332 2565 2565 2565 2565 71
331 20250326 141100 97998217 2565 2565 2565 2565 0
332 20250326 141000 97998217 2565 2565 2565 2565 0
333 20250326 140900 97998217 2565 2565 2565 2565 0
334 20250326 140800 97998217 2565 2565 2565 2565 0
335 20250326 140700 97998217 2565 2565 2565 2565 389
336 20250326 140600 97000432 2575 2575 2575 2575 0
337 20250326 140500 97000432 2575 2575 2575 2575 1
338 20250326 140400 96997857 2565 2565 2565 2565 0
339 20250326 140300 96997857 2565 2565 2565 2565 0
340 20250326 140200 96997857 2565 2565 2565 2565 0
341 20250326 140100 96997857 2565 2565 2565 2565 0
342 20250326 140000 96997857 2565 2565 2565 2565 0
343 20250326 135900 96997857 2565 2565 2565 2565 0
344 20250326 135800 96997857 2565 2565 2565 2565 0
345 20250326 135700 96997857 2565 2565 2565 2565 0
346 20250326 135600 96997857 2565 2565 2565 2565 0
347 20250326 135500 96997857 2565 2575 2575 2565 76
348 20250326 135400 96802527 2575 2575 2575 2575 0
349 20250326 135300 96802527 2575 2575 2575 2575 0
350 20250326 135200 96802527 2575 2575 2575 2575 0
351 20250326 135100 96802527 2575 2575 2575 2575 0
352 20250326 135000 96802527 2575 2575 2575 2575 0
353 20250326 134900 96802527 2575 2575 2575 2575 0
354 20250326 134800 96802527 2575 2575 2575 2575 0
355 20250326 134700 96802527 2575 2575 2575 2575 0
356 20250326 134600 96802527 2575 2575 2575 2575 1
357 20250326 134500 96799952 2570 2570 2570 2570 0
358 20250326 134400 96799952 2570 2570 2570 2570 0
359 20250326 134300 96799952 2570 2570 2570 2570 0
360 20250326 134200 96799952 2570 2570 2570 2570 0
361 20250326 134100 96799952 2570 2570 2570 2570 0
362 20250326 134000 96799952 2570 2570 2570 2570 0
363 20250326 133900 96799952 2570 2570 2570 2570 0
364 20250326 133800 96799952 2570 2570 2570 2570 0
365 20250326 133700 96799952 2570 2570 2570 2570 588
366 20250326 133600 95288792 2570 2570 2570 2570 0
367 20250326 133500 95288792 2570 2570 2570 2570 0
368 20250326 133400 95288792 2570 2570 2570 2570 1918
369 20250326 133300 90359532 2565 2565 2565 2565 0
370 20250326 133200 90359532 2565 2565 2565 2565 152
371 20250326 133100 89969652 2565 2565 2565 2565 2006
372 20250326 133000 84824262 2570 2570 2570 2570 0
373 20250326 132900 84824262 2570 2570 2570 2570 3
374 20250326 132800 84816552 2570 2570 2570 2570 0
375 20250326 132700 84816552 2570 2570 2570 2570 0
376 20250326 132600 84816552 2570 2570 2570 2570 0
377 20250326 132500 84816552 2570 2570 2570 2570 1
378 20250326 132400 84813982 2575 2575 2575 2575 0
379 20250326 132300 84813982 2575 2575 2575 2575 0
380 20250326 132200 84813982 2575 2575 2575 2575 68
381 20250326 132100 84638882 2575 2575 2575 2575 0
382 20250326 132000 84638882 2575 2575 2575 2575 0
383 20250326 131900 84638882 2575 2575 2575 2575 0
384 20250326 131800 84638882 2575 2575 2575 2575 1
385 20250326 131700 84636307 2570 2570 2570 2570 0
386 20250326 131600 84636307 2570 2570 2570 2570 0
387 20250326 131500 84636307 2570 2570 2570 2570 0
388 20250326 131400 84636307 2570 2570 2570 2570 0
389 20250326 131300 84636307 2570 2570 2570 2570 0
390 20250326 131200 84636307 2570 2570 2570 2570 20
391 20250326 131100 84584907 2575 2575 2575 2575 0
392 20250326 131000 84584907 2575 2575 2575 2575 0
393 20250326 130900 84584907 2575 2575 2575 2575 1
394 20250326 130800 84582332 2570 2570 2570 2570 0
395 20250326 130700 84582332 2570 2570 2570 2570 0
396 20250326 130600 84582332 2570 2570 2570 2570 0
397 20250326 130500 84582332 2570 2570 2570 2570 17
398 20250326 130400 84538642 2570 2570 2570 2570 210
399 20250326 130300 83998942 2570 2570 2570 2570 129
400 20250326 130200 83667412 2570 2575 2575 2570 384
401 20250326 130100 82678812 2575 2575 2575 2575 0
402 20250326 130000 82678812 2575 2575 2575 2575 49
403 20250326 125900 82552637 2570 2570 2570 2570 10
404 20250326 125800 82526937 2575 2575 2575 2575 71
405 20250326 125700 82344112 2575 2575 2575 2575 114
406 20250326 125600 82050562 2575 2575 2575 2575 33
407 20250326 125500 81965587 2575 2575 2575 2575 33
408 20250326 125400 81880612 2575 2575 2575 2575 0
409 20250326 125300 81880612 2575 2575 2575 2575 33
410 20250326 125200 81795637 2575 2575 2575 2575 34
411 20250326 125100 81708087 2575 2575 2575 2575 33
412 20250326 125000 81623112 2575 2575 2575 2575 48
413 20250326 124900 81499512 2575 2575 2575 2575 33
414 20250326 124800 81414537 2575 2575 2575 2575 0
415 20250326 124700 81414537 2575 2575 2575 2575 33
416 20250326 124600 81329562 2575 2575 2575 2575 1533
417 20250326 124500 77382087 2575 2575 2575 2575 43
418 20250326 124400 77271362 2575 2575 2575 2575 34
419 20250326 124300 77183812 2575 2575 2575 2575 33
420 20250326 124200 77098837 2575 2575 2575 2575 0
421 20250326 124100 77098837 2575 2575 2575 2575 33
422 20250326 124000 77013862 2575 2575 2575 2575 33
423 20250326 123900 76928887 2575 2575 2575 2575 33
424 20250326 123800 76843912 2570 2575 2575 2570 333
425 20250326 123700 75987937 2575 2575 2575 2575 34
426 20250326 123600 75900387 2575 2575 2575 2575 0
427 20250326 123500 75900387 2575 2575 2575 2575 33
428 20250326 123400 75815412 2575 2575 2575 2575 33
429 20250326 123300 75730437 2570 2570 2570 2570 288
430 20250326 123200 74990277 2570 2570 2570 2570 33
431 20250326 123100 74905467 2570 2570 2570 2570 33
432 20250326 123000 74820657 2570 2570 2570 2570 0
433 20250326 122900 74820657 2570 2570 2570 2570 33
434 20250326 122800 74735847 2570 2570 2570 2570 34
435 20250326 122700 74648467 2570 2570 2570 2570 40
436 20250326 122600 74545667 2570 2570 2570 2570 33
437 20250326 122500 74460857 2570 2570 2570 2570 33
438 20250326 122400 74376047 2570 2570 2570 2570 0
439 20250326 122300 74376047 2570 2570 2570 2570 33
440 20250326 122200 74291237 2570 2570 2570 2570 33
441 20250326 122100 74206427 2570 2570 2570 2570 34
442 20250326 122000 74119047 2570 2570 2570 2570 33
443 20250326 121900 74034237 2570 2570 2570 2570 33
444 20250326 121800 73949427 2570 2570 2570 2570 0
445 20250326 121700 73949427 2570 2570 2570 2570 33
446 20250326 121600 73864617 2570 2570 2570 2570 33
447 20250326 121500 73779807 2565 2565 2565 2565 18
448 20250326 121400 73733637 2565 2565 2565 2565 176
449 20250326 121300 73282197 2565 2570 2570 2565 233
450 20250326 121200 72684547 2570 2570 2570 2570 34
451 20250326 121100 72597167 2570 2570 2570 2570 33
452 20250326 121000 72512357 2570 2565 2570 2565 51
453 20250326 120900 72381377 2565 2570 2570 2565 68
454 20250326 120800 72206792 2570 2570 2570 2570 33
455 20250326 120700 72121982 2565 2565 2565 2565 41
456 20250326 120600 72016817 2570 2570 2570 2570 33
457 20250326 120500 71932007 2570 2565 2570 2565 67
458 20250326 120400 71759982 2570 2570 2570 2570 33
459 20250326 120300 71675172 2565 2570 2570 2565 77
460 20250326 120200 71477502 2570 2570 2570 2570 62
461 20250326 120100 71318162 2570 2570 2570 2570 0
462 20250326 120000 71318162 2570 2565 2570 2565 62
463 20250326 115900 71158967 2570 2570 2570 2570 33
464 20250326 115800 71074157 2570 2565 2570 2565 66
465 20250326 115700 70904702 2570 2570 2570 2570 34
466 20250326 115600 70817322 2570 2570 2570 2570 33
467 20250326 115500 70732512 2565 2565 2565 2565 18
468 20250326 115400 70686342 2570 2570 2570 2570 33
469 20250326 115300 70601532 2570 2565 2570 2565 64
470 20250326 115200 70437207 2570 2570 2570 2570 33
471 20250326 115100 70352397 2570 2570 2570 2570 33
472 20250326 115000 70267587 2565 2570 2570 2565 64
473 20250326 114900 70103262 2570 2570 2570 2570 0
474 20250326 114800 70103262 2570 2565 2570 2565 73
475 20250326 114700 69915847 2570 2570 2570 2570 33
476 20250326 114600 69831037 2570 2570 2570 2570 33
477 20250326 114500 69746227 2565 2570 2570 2565 41
478 20250326 114400 69640897 2565 2570 2570 2565 69
479 20250326 114300 69463747 2570 2570 2570 2570 0
480 20250326 114200 69463747 2570 2565 2570 2565 66
481 20250326 114100 69294292 2565 2565 2570 2565 667
482 20250326 114000 67583267 2565 2570 2570 2565 70
483 20250326 113900 67403552 2565 2570 2570 2565 81
484 20250326 113800 67195622 2565 2565 2565 2565 41
485 20250326 113700 67090457 2570 2565 2570 2565 65
486 20250326 113600 66923567 2570 2565 2570 2565 80
487 20250326 113500 66718202 2570 2565 2570 2565 61
488 20250326 113400 66561572 2570 2570 2570 2570 33
489 20250326 113300 66476762 2570 2565 2570 2565 67
490 20250326 113200 66304737 2570 2570 2570 2570 10
491 20250326 113100 66279037 2570 2570 2570 2570 33
492 20250326 113000 66194227 2570 2570 2570 2565 60
493 20250326 112900 66040112 2570 2565 2570 2565 73
494 20250326 112800 65852702 2570 2570 2570 2570 33
495 20250326 112700 65767892 2565 2570 2570 2565 70
496 20250326 112600 65588167 2570 2570 2570 2570 0
497 20250326 112500 65588167 2570 2565 2570 2565 45
498 20250326 112400 65472572 2570 2565 2570 2565 68
499 20250326 112300 65297987 2570 2570 2570 2570 33
500 20250326 112200 65213177 2565 2570 2570 2565 69
501 20250326 112100 65036027 2570 2570 2570 2570 33
502 20250326 112000 64951217 2565 2565 2565 2565 13
503 20250326 111900 64917872 2570 2565 2570 2565 59
504 20250326 111800 64766372 2570 2570 2570 2570 33
505 20250326 111700 64681562 2565 2570 2570 2565 65
506 20250326 111600 64514667 2570 2570 2570 2570 33
507 20250326 111500 64429857 2565 2565 2570 2565 67
508 20250326 111400 64257837 2565 2565 2565 2565 30
509 20250326 111300 64180887 2570 2570 2570 2570 59
510 20250326 111200 64029257 2570 2565 2570 2565 38
511 20250326 111100 63931752 2570 2565 2570 2565 64
512 20250326 111000 63767427 2565 2570 2570 2565 54
513 20250326 110900 63628747 2565 2570 2570 2565 419
514 20250326 110800 62552342 2570 2570 2570 2570 7477
515 20250326 110700 43336452 2572 2572 2572 2572 33
516 20250326 110600 43251576 2570 2572 2572 2570 66
517 20250326 110500 43081890 2572 2572 2572 2570 51
518 20250326 110400 42950752 2570 2572 2572 2570 87
519 20250326 110300 42727078 2572 2572 2572 2572 34
520 20250326 110200 42639630 2570 2570 2570 2570 27
521 20250326 110100 42570240 2572 2572 2572 2572 37
522 20250326 110000 42475076 2572 2572 2572 2572 34
523 20250326 105900 42387628 2572 2572 2572 2572 33
524 20250326 105800 42302752 2572 2572 2572 2572 72
525 20250326 105700 42117568 2572 2572 2572 2572 0
526 20250326 105600 42117568 2572 2572 2572 2572 43
527 20250326 105500 42006972 2572 2572 2572 2572 33
528 20250326 105400 41922096 2572 2572 2572 2572 33
529 20250326 105300 41837220 2572 2572 2572 2572 34
530 20250326 105200 41749772 2572 2572 2572 2572 33
531 20250326 105100 41664896 2572 2572 2572 2572 100
532 20250326 105000 41407696 2572 2572 2572 2572 33
533 20250326 104900 41322820 2572 2572 2572 2572 33
534 20250326 104800 41237944 2572 2572 2572 2572 34
535 20250326 104700 41150496 2572 2572 2572 2572 33
536 20250326 104600 41065620 2572 2572 2572 2572 34
537 20250326 104500 40978172 2572 2572 2572 2572 2
538 20250326 104400 40973028 2572 2572 2572 2572 33
539 20250326 104300 40888152 2572 2572 2572 2572 33
540 20250326 104200 40803276 2572 2572 2572 2572 185
541 20250326 104100 40327456 2572 2572 2572 2572 33
542 20250326 104000 40242580 2572 2572 2572 2572 33
543 20250326 103900 40157704 2572 2572 2572 2572 0
544 20250326 103800 40157704 2572 2572 2572 2572 39
545 20250326 103700 40057396 2572 2572 2572 2572 35
546 20250326 103600 39967376 2572 2572 2572 2572 35
547 20250326 103500 39877356 2572 2572 2572 2572 111
548 20250326 103400 39591864 2572 2572 2572 2572 233
549 20250326 103300 38992588 2572 2572 2572 2572 1
550 20250326 103200 38990016 2572 2572 2572 2572 33
551 20250326 103100 38905140 2572 2572 2572 2572 38
552 20250326 103000 38807404 2572 2572 2572 2572 34
553 20250326 102900 38719956 2572 2572 2572 2572 33
554 20250326 102800 38635080 2572 2575 2575 2572 1033
555 20250326 102700 35978105 2575 2575 2575 2575 0
556 20250326 102600 35978105 2575 2575 2575 2575 35
557 20250326 102500 35887980 2570 2570 2570 2570 335
558 20250326 102400 35027030 2570 2570 2570 2570 33
559 20250326 102300 34942220 2570 2570 2570 2570 33
560 20250326 102200 34857410 2570 2570 2570 2570 34
561 20250326 102100 34770030 2570 2570 2570 2570 0
562 20250326 102000 34770030 2570 2570 2570 2570 33
563 20250326 101900 34685220 2570 2570 2570 2570 33
564 20250326 101800 34600410 2570 2570 2570 2570 33
565 20250326 101700 34515600 2570 2570 2570 2570 33
566 20250326 101600 34430790 2570 2570 2570 2570 5
567 20250326 101500 34417940 2570 2570 2570 2570 33
568 20250326 101400 34333130 2570 2565 2570 2565 84
569 20250326 101300 34117500 2570 2570 2570 2570 34
570 20250326 101200 34030120 2570 2570 2570 2570 33
571 20250326 101100 33945310 2570 2570 2570 2570 33
572 20250326 101000 33860500 2570 2570 2570 2570 0
573 20250326 100900 33860500 2570 2570 2570 2570 437
574 20250326 100800 32737410 2570 2570 2570 2570 33
575 20250326 100700 32652600 2570 2570 2570 2570 33
576 20250326 100600 32567790 2570 2570 2570 2570 34
577 20250326 100500 32480410 2570 2570 2570 2570 43
578 20250326 100400 32369900 2570 2570 2570 2570 39
579 20250326 100300 32269670 2570 2570 2570 2570 33
580 20250326 100200 32184860 2570 2570 2570 2570 72
581 20250326 100100 31999820 2570 2570 2570 2570 33
582 20250326 100000 31915010 2570 2570 2570 2570 33
583 20250326 095900 31830200 2570 2570 2570 2570 33
584 20250326 095800 31745390 2570 2570 2570 2570 0
585 20250326 095700 31745390 2570 2570 2570 2570 34
586 20250326 095600 31658010 2570 2570 2570 2570 33
587 20250326 095500 31573200 2565 2565 2565 2565 13
588 20250326 095400 31539855 2560 2565 2565 2560 782
589 20250326 095300 29534440 2565 2565 2565 2565 133
590 20250326 095200 29193295 2565 2565 2565 2565 33
591 20250326 095100 29108650 2565 2565 2565 2565 0
592 20250326 095000 29108650 2565 2565 2565 2565 34
593 20250326 094900 29021440 2565 2570 2570 2565 44
594 20250326 094800 28908415 2570 2570 2570 2570 33
595 20250326 094700 28823605 2570 2570 2570 2570 33
596 20250326 094600 28738795 2570 2570 2570 2570 0
597 20250326 094500 28738795 2570 2565 2570 2565 41
598 20250326 094400 28633465 2565 2565 2570 2565 706
599 20250326 094300 26822410 2570 2570 2570 2570 54
600 20250326 094200 26683630 2565 2570 2570 2565 430
601 20250326 094100 25580510 2570 2570 2570 2570 33
602 20250326 094000 25495700 2570 2570 2570 2570 0
603 20250326 093900 25495700 2570 2570 2570 2570 33
604 20250326 093800 25410890 2570 2570 2570 2570 33
605 20250326 093700 25326080 2570 2570 2570 2570 86
606 20250326 093600 25105060 2565 2570 2570 2565 58
607 20250326 093500 24956125 2570 2570 2570 2570 2
608 20250326 093400 24950985 2570 2570 2570 2570 40
609 20250326 093300 24848185 2570 2570 2570 2570 231
610 20250326 093200 24254515 2570 2570 2570 2570 34
611 20250326 093100 24167135 2570 2570 2570 2570 36
612 20250326 093000 24074615 2570 2570 2570 2570 503
613 20250326 092900 22781905 2575 2575 2575 2575 0
614 20250326 092800 22781905 2575 2575 2575 2575 33
615 20250326 092700 22696930 2575 2575 2575 2575 33
616 20250326 092600 22611955 2575 2570 2575 2570 98
617 20250326 092500 22359925 2575 2575 2575 2570 1101
618 20250326 092400 19525350 2570 2570 2575 2570 426
619 20250326 092300 18430515 2570 2570 2570 2570 0
620 20250326 092200 18430515 2570 2570 2570 2570 33
621 20250326 092100 18345705 2570 2570 2570 2570 33
622 20250326 092000 18260895 2575 2570 2575 2570 34
623 20250326 091900 18173510 2565 2570 2570 2565 434
624 20250326 091800 17060130 2570 2570 2570 2570 33
625 20250326 091700 16975320 2570 2570 2570 2570 0
626 20250326 091600 16975320 2570 2570 2570 2570 83
627 20250326 091500 16762010 2570 2570 2570 2570 33
628 20250326 091400 16677200 2570 2570 2570 2570 33
629 20250326 091300 16592390 2570 2565 2570 2565 78
630 20250326 091200 16392155 2570 2570 2570 2570 33
631 20250326 091100 16307345 2570 2570 2570 2570 0
632 20250326 091000 16307345 2570 2575 2575 2570 529
633 20250326 090900 14945340 2565 2565 2565 2565 0
634 20250326 090800 14945340 2565 2570 2570 2565 5117
635 20250326 090700 1794930 2570 2565 2570 2565 53
636 20250326 090600 1658960 2565 2565 2565 2565 0
637 20250326 090500 1658960 2565 2570 2570 2565 203
638 20250326 090400 1138215 2570 2570 2570 2570 33
639 20250326 090300 1053405 2565 2565 2565 2565 291
640 20250326 090200 306990 2565 2565 2565 2565 1
641 20250326 090100 304425 2560 2560 2560 2560 27
642 20250326 090000 235305 2555 2560 2560 2555 92

641
058860/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,193900,182314870,2525,2525,2525,2525,4701
20250327,193800,182314870,2525,2525,2525,2525,0
20250327,193700,182314870,2525,2525,2525,2525,0
20250327,193600,182314870,2525,2525,2525,2525,0
20250327,193500,182314870,2525,2525,2525,2525,0
20250327,193400,182314870,2525,2525,2525,2525,0
20250327,193300,182314870,2525,2525,2525,2525,0
20250327,193200,182314870,2525,2525,2525,2525,0
20250327,193100,182314870,2525,2525,2525,2525,0
20250327,193000,182314870,2525,2525,2525,2525,0
20250327,192900,182314870,2525,2525,2525,2525,0
20250327,192800,182314870,2525,2525,2525,2525,0
20250327,192700,182314870,2525,2525,2525,2525,0
20250327,192600,182314870,2525,2525,2525,2525,0
20250327,192500,182314870,2525,2525,2525,2525,0
20250327,192400,182314870,2525,2525,2525,2525,0
20250327,192300,182314870,2525,2525,2525,2525,0
20250327,192200,182314870,2525,2525,2525,2525,0
20250327,192100,182314870,2525,2525,2525,2525,0
20250327,192000,182314870,2525,2525,2525,2525,0
20250327,191900,182314870,2525,2525,2525,2525,0
20250327,191800,182314870,2525,2525,2525,2525,0
20250327,191700,182314870,2525,2525,2525,2525,0
20250327,191600,182314870,2525,2525,2525,2525,0
20250327,191500,182314870,2525,2525,2525,2525,0
20250327,191400,182314870,2525,2525,2525,2525,0
20250327,191300,182314870,2525,2525,2525,2525,0
20250327,191200,182314870,2525,2525,2525,2525,0
20250327,191100,182314870,2525,2525,2525,2525,0
20250327,191000,182314870,2525,2525,2525,2525,0
20250327,190900,182314870,2525,2525,2525,2525,4701
20250327,190800,182314870,2525,2525,2525,2525,0
20250327,190700,182314870,2525,2525,2525,2525,0
20250327,190600,182314870,2525,2525,2525,2525,0
20250327,190500,182314870,2525,2525,2525,2525,0
20250327,190400,182314870,2525,2525,2525,2525,0
20250327,190300,182314870,2525,2525,2525,2525,0
20250327,190200,182314870,2525,2525,2525,2525,0
20250327,190100,182314870,2525,2525,2525,2525,0
20250327,190000,182314870,2525,2525,2525,2525,0
20250327,185900,182314870,2525,2525,2525,2525,0
20250327,185800,182314870,2525,2525,2525,2525,0
20250327,185700,182314870,2525,2525,2525,2525,0
20250327,185600,182314870,2525,2525,2525,2525,0
20250327,185500,182314870,2525,2525,2525,2525,0
20250327,185400,182314870,2525,2525,2525,2525,0
20250327,185300,182314870,2525,2525,2525,2525,0
20250327,185200,182314870,2525,2525,2525,2525,0
20250327,185100,182314870,2525,2525,2525,2525,0
20250327,185000,182314870,2525,2525,2525,2525,0
20250327,184900,182314870,2525,2525,2525,2525,0
20250327,184800,182314870,2525,2525,2525,2525,0
20250327,184700,182314870,2525,2525,2525,2525,0
20250327,184600,182314870,2525,2525,2525,2525,0
20250327,184500,182314870,2525,2525,2525,2525,0
20250327,184400,182314870,2525,2525,2525,2525,0
20250327,184300,182314870,2525,2525,2525,2525,0
20250327,184200,182314870,2525,2525,2525,2525,0
20250327,184100,182314870,2525,2525,2525,2525,0
20250327,184000,182314870,2525,2525,2525,2525,0
20250327,183900,182314870,2525,2525,2525,2525,4701
20250327,183800,182314870,2525,2525,2525,2525,0
20250327,183700,182314870,2525,2525,2525,2525,0
20250327,183600,182314870,2525,2525,2525,2525,0
20250327,183500,182314870,2525,2525,2525,2525,0
20250327,183400,182314870,2525,2525,2525,2525,0
20250327,183300,182314870,2525,2525,2525,2525,0
20250327,183200,182314870,2525,2525,2525,2525,0
20250327,183100,182314870,2525,2525,2525,2525,0
20250327,183000,182314870,2525,2525,2525,2525,0
20250327,182900,182314870,2525,2525,2525,2525,0
20250327,182800,182314870,2525,2525,2525,2525,0
20250327,182700,182314870,2525,2525,2525,2525,0
20250327,182600,182314870,2525,2525,2525,2525,0
20250327,182500,182314870,2525,2525,2525,2525,0
20250327,182400,182314870,2525,2525,2525,2525,0
20250327,182300,182314870,2525,2525,2525,2525,0
20250327,182200,182314870,2525,2525,2525,2525,0
20250327,182100,182314870,2525,2525,2525,2525,0
20250327,182000,182314870,2525,2525,2525,2525,0
20250327,181900,182314870,2525,2525,2525,2525,0
20250327,181800,182314870,2525,2525,2525,2525,0
20250327,181700,182314870,2525,2525,2525,2525,0
20250327,181600,182314870,2525,2525,2525,2525,0
20250327,181500,182314870,2525,2525,2525,2525,0
20250327,181400,182314870,2525,2525,2525,2525,0
20250327,181300,182314870,2525,2525,2525,2525,0
20250327,181200,182314870,2525,2525,2525,2525,0
20250327,181100,182314870,2525,2525,2525,2525,0
20250327,181000,182314870,2525,2525,2525,2525,0
20250327,180900,182314870,2525,2525,2525,2525,4701
20250327,180800,182314870,2525,2525,2525,2525,0
20250327,180700,182314870,2525,2525,2525,2525,0
20250327,180600,182314870,2525,2525,2525,2525,0
20250327,180500,182314870,2525,2525,2525,2525,0
20250327,180400,182314870,2525,2525,2525,2525,0
20250327,180300,182314870,2525,2525,2525,2525,0
20250327,180200,182314870,2525,2525,2525,2525,0
20250327,180100,182314870,2525,2525,2525,2525,0
20250327,180000,182314870,2525,2525,2525,2525,0
20250327,175900,182314870,2525,2525,2525,2525,0
20250327,175800,182314870,2525,2525,2525,2525,0
20250327,175700,182314870,2525,2525,2525,2525,0
20250327,175600,182314870,2525,2525,2525,2525,0
20250327,175500,182314870,2525,2525,2525,2525,0
20250327,175400,182314870,2525,2525,2525,2525,0
20250327,175300,182314870,2525,2525,2525,2525,0
20250327,175200,182314870,2525,2525,2525,2525,0
20250327,175100,182314870,2525,2525,2525,2525,0
20250327,175000,182314870,2525,2525,2525,2525,0
20250327,174900,182314870,2525,2525,2525,2525,0
20250327,174800,182314870,2525,2525,2525,2525,0
20250327,174700,182314870,2525,2525,2525,2525,0
20250327,174600,182314870,2525,2525,2525,2525,0
20250327,174500,182314870,2525,2525,2525,2525,0
20250327,174400,182314870,2525,2525,2525,2525,0
20250327,174300,182314870,2525,2525,2525,2525,0
20250327,174200,182314870,2525,2525,2525,2525,0
20250327,174100,182314870,2525,2525,2525,2525,0
20250327,174000,182314870,2525,2525,2525,2525,0
20250327,173900,182314870,2525,2525,2525,2525,4701
20250327,173800,182314870,2525,2525,2525,2525,0
20250327,173700,182314870,2525,2525,2525,2525,0
20250327,173600,182314870,2525,2525,2525,2525,0
20250327,173500,182314870,2525,2525,2525,2525,0
20250327,173400,182314870,2525,2525,2525,2525,0
20250327,173300,182314870,2525,2525,2525,2525,0
20250327,173200,182314870,2525,2525,2525,2525,0
20250327,173100,182314870,2525,2525,2525,2525,0
20250327,173000,182314870,2525,2525,2525,2525,0
20250327,172900,182314870,2525,2525,2525,2525,0
20250327,172800,182314870,2525,2525,2525,2525,0
20250327,172700,182314870,2525,2525,2525,2525,0
20250327,172600,182314870,2525,2525,2525,2525,0
20250327,172500,182314870,2525,2525,2525,2525,0
20250327,172400,182314870,2525,2525,2525,2525,0
20250327,172300,182314870,2525,2525,2525,2525,0
20250327,172200,182314870,2525,2525,2525,2525,0
20250327,172100,182314870,2525,2525,2525,2525,0
20250327,172000,182314870,2525,2525,2525,2525,0
20250327,171900,182314870,2525,2525,2525,2525,0
20250327,171800,182314870,2525,2525,2525,2525,0
20250327,171700,182314870,2525,2525,2525,2525,0
20250327,171600,182314870,2525,2525,2525,2525,0
20250327,171500,182314870,2525,2525,2525,2525,0
20250327,171400,182314870,2525,2525,2525,2525,0
20250327,171300,182314870,2525,2525,2525,2525,0
20250327,171200,182314870,2525,2525,2525,2525,0
20250327,171100,182314870,2525,2525,2525,2525,0
20250327,171000,182314870,2525,2525,2525,2525,0
20250327,170900,182314870,2525,2525,2525,2525,4701
20250327,170800,182314870,2525,2525,2525,2525,0
20250327,170700,182314870,2525,2525,2525,2525,0
20250327,170600,182314870,2525,2525,2525,2525,0
20250327,170500,182314870,2525,2525,2525,2525,0
20250327,170400,182314870,2525,2525,2525,2525,0
20250327,170300,182314870,2525,2525,2525,2525,0
20250327,170200,182314870,2525,2525,2525,2525,0
20250327,170100,182314870,2525,2525,2525,2525,0
20250327,170000,182314870,2525,2525,2525,2525,0
20250327,165900,182314870,2525,2525,2525,2525,0
20250327,165800,182314870,2525,2525,2525,2525,0
20250327,165700,182314870,2525,2525,2525,2525,0
20250327,165600,182314870,2525,2525,2525,2525,0
20250327,165500,182314870,2525,2525,2525,2525,0
20250327,165400,182314870,2525,2525,2525,2525,0
20250327,165300,182314870,2525,2525,2525,2525,0
20250327,165200,182314870,2525,2525,2525,2525,0
20250327,165100,182314870,2525,2525,2525,2525,0
20250327,165000,182314870,2525,2525,2525,2525,0
20250327,164900,182314870,2525,2525,2525,2525,0
20250327,164800,182314870,2525,2525,2525,2525,0
20250327,164700,182314870,2525,2525,2525,2525,0
20250327,164600,182314870,2525,2525,2525,2525,0
20250327,164500,182314870,2525,2525,2525,2525,0
20250327,164400,182314870,2525,2525,2525,2525,0
20250327,164300,182314870,2525,2525,2525,2525,0
20250327,164200,182314870,2525,2525,2525,2525,0
20250327,164100,182314870,2525,2525,2525,2525,0
20250327,164000,182314870,2525,2525,2525,2525,0
20250327,163900,182314870,2525,2525,2525,2525,4701
20250327,163800,182314870,2525,2525,2525,2525,0
20250327,163700,182314870,2525,2525,2525,2525,0
20250327,163600,182314870,2525,2525,2525,2525,0
20250327,163500,182314870,2525,2525,2525,2525,0
20250327,163400,182314870,2525,2525,2525,2525,0
20250327,163300,182314870,2525,2525,2525,2525,0
20250327,163200,182314870,2525,2525,2525,2525,0
20250327,163100,182314870,2525,2525,2525,2525,0
20250327,163000,182314870,2525,2525,2525,2525,0
20250327,162900,182314870,2525,2525,2525,2525,0
20250327,162800,182314870,2525,2525,2525,2525,0
20250327,162700,182314870,2525,2525,2525,2525,0
20250327,162600,182314870,2525,2525,2525,2525,0
20250327,162500,182314870,2525,2525,2525,2525,0
20250327,162400,182314870,2525,2525,2525,2525,0
20250327,162300,182314870,2525,2525,2525,2525,0
20250327,162200,182314870,2525,2525,2525,2525,0
20250327,162100,182314870,2525,2525,2525,2525,0
20250327,162000,182314870,2525,2525,2525,2525,0
20250327,161900,182314870,2525,2525,2525,2525,0
20250327,161800,182314870,2525,2525,2525,2525,0
20250327,161700,182314870,2525,2525,2525,2525,0
20250327,161600,182314870,2525,2525,2525,2525,0
20250327,161500,182314870,2525,2525,2525,2525,0
20250327,161400,182314870,2525,2525,2525,2525,0
20250327,161300,182314870,2525,2525,2525,2525,0
20250327,161200,182314870,2525,2525,2525,2525,0
20250327,161100,182314870,2525,2525,2525,2525,0
20250327,161000,182314870,2525,2525,2525,2525,0
20250327,160900,182314870,2525,2525,2525,2525,4701
20250327,160800,182314870,2525,2525,2525,2525,0
20250327,160700,182314870,2525,2525,2525,2525,0
20250327,160600,182314870,2525,2525,2525,2525,0
20250327,160500,182314870,2525,2525,2525,2525,0
20250327,160400,182314870,2525,2525,2525,2525,0
20250327,160300,182314870,2525,2525,2525,2525,0
20250327,160200,182314870,2525,2525,2525,2525,0
20250327,160100,182314870,2525,2525,2525,2525,0
20250327,160000,182314870,2525,2525,2525,2525,0
20250327,155900,182314870,2525,2525,2525,2525,0
20250327,155800,182314870,2525,2525,2525,2525,0
20250327,155700,182314870,2525,2525,2525,2525,0
20250327,155600,182314870,2525,2525,2525,2525,0
20250327,155500,182314870,2525,2525,2525,2525,0
20250327,155400,182314870,2525,2525,2525,2525,0
20250327,155300,182314870,2525,2525,2525,2525,0
20250327,155200,182314870,2525,2525,2525,2525,0
20250327,155100,182314870,2525,2525,2525,2525,0
20250327,155000,182314870,2525,2525,2525,2525,0
20250327,154900,182314870,2525,2525,2525,2525,0
20250327,154800,182314870,2525,2525,2525,2525,0
20250327,154700,182314870,2525,2525,2525,2525,0
20250327,154600,182314870,2525,2525,2525,2525,0
20250327,154500,182314870,2525,2525,2525,2525,0
20250327,154400,182314870,2525,2525,2525,2525,0
20250327,154300,182314870,2525,2525,2525,2525,0
20250327,154200,182314870,2525,2525,2525,2525,0
20250327,154100,182314870,2525,2525,2525,2525,0
20250327,154000,182314870,2525,2525,2525,2525,0
20250327,153900,182314870,2525,2525,2525,2525,4701
20250327,153800,182314870,2525,2525,2525,2525,0
20250327,153700,182314870,2525,2525,2525,2525,0
20250327,153600,182314870,2525,2525,2525,2525,0
20250327,153500,182314870,2525,2525,2525,2525,0
20250327,153400,182314870,2525,2525,2525,2525,0
20250327,153300,182314870,2525,2525,2525,2525,0
20250327,153200,182314870,2525,2525,2525,2525,0
20250327,153100,182314870,2525,2525,2525,2525,0
20250327,153000,182314870,2525,2525,2525,2525,4701
20250327,152900,170444845,2530,2530,2530,2530,0
20250327,152800,170444845,2530,2530,2530,2530,0
20250327,152700,170444845,2530,2530,2530,2530,0
20250327,152600,170444845,2530,2530,2530,2530,0
20250327,152500,170444845,2530,2530,2530,2530,0
20250327,152400,170444845,2530,2530,2530,2530,0
20250327,152300,170444845,2530,2530,2530,2530,0
20250327,152200,170444845,2530,2530,2530,2530,0
20250327,152100,170444845,2530,2530,2530,2530,0
20250327,152000,170444845,2530,2530,2530,2530,0
20250327,151900,170444845,2530,2525,2530,2525,3
20250327,151800,170437260,2530,2525,2530,2520,86
20250327,151700,170220525,2530,2530,2530,2530,0
20250327,151600,170220525,2530,2530,2530,2520,163
20250327,151500,169809535,2530,2525,2530,2525,26
20250327,151400,169743880,2530,2520,2530,2520,43
20250327,151300,169635510,2530,2530,2530,2520,68
20250327,151200,169464130,2520,2520,2520,2520,83
20250327,151100,169254970,2530,2530,2530,2530,0
20250327,151000,169254970,2530,2530,2530,2530,0
20250327,150900,169254970,2530,2530,2530,2530,0
20250327,150800,169254970,2530,2530,2530,2530,400
20250327,150700,168242970,2530,2530,2530,2530,0
20250327,150600,168242970,2530,2520,2530,2520,1001
20250327,150500,165720440,2530,2530,2530,2530,1
20250327,150400,165717910,2530,2530,2530,2530,0
20250327,150300,165717910,2530,2530,2530,2530,0
20250327,150200,165717910,2530,2525,2530,2525,101
20250327,150100,165462880,2530,2525,2530,2525,858
20250327,150000,163296425,2525,2525,2525,2525,72
20250327,145900,163114625,2530,2530,2530,2530,0
20250327,145800,163114625,2530,2530,2530,2530,2
20250327,145700,163109565,2530,2530,2530,2530,0
20250327,145600,163109565,2530,2530,2530,2530,0
20250327,145500,163109565,2530,2530,2530,2530,0
20250327,145400,163109565,2530,2530,2530,2530,0
20250327,145300,163109565,2530,2530,2530,2530,0
20250327,145200,163109565,2530,2530,2530,2530,0
20250327,145100,163109565,2530,2530,2530,2530,0
20250327,145000,163109565,2530,2530,2530,2525,401
20250327,144900,162096535,2530,2530,2530,2530,0
20250327,144800,162096535,2530,2530,2530,2530,0
20250327,144700,162096535,2530,2530,2530,2530,0
20250327,144600,162096535,2530,2530,2530,2530,0
20250327,144500,162096535,2530,2530,2530,2530,0
20250327,144400,162096535,2530,2530,2530,2530,0
20250327,144300,162096535,2530,2525,2530,2525,26
20250327,144200,162030880,2530,2525,2530,2525,301
20250327,144100,161270850,2530,2530,2530,2530,0
20250327,144000,161270850,2530,2530,2530,2530,100
20250327,143900,161017850,2530,2530,2530,2530,0
20250327,143800,161017850,2530,2530,2530,2530,0
20250327,143700,161017850,2530,2530,2530,2530,0
20250327,143600,161017850,2530,2530,2530,2530,0
20250327,143500,161017850,2530,2525,2530,2525,1000
20250327,143400,158492845,2535,2535,2535,2535,0
20250327,143300,158492845,2535,2535,2535,2535,0
20250327,143200,158492845,2535,2535,2535,2535,2
20250327,143100,158487775,2535,2535,2535,2535,0
20250327,143000,158487775,2535,2535,2535,2535,2
20250327,142900,158482705,2535,2530,2535,2530,11
20250327,142800,158454870,2535,2535,2535,2535,0
20250327,142700,158454870,2535,2535,2535,2535,55
20250327,142600,158315445,2535,2535,2535,2535,3
20250327,142500,158307840,2535,2530,2535,2525,188
20250327,142400,157833070,2535,2535,2535,2535,39
20250327,142300,157734205,2535,2535,2535,2535,0
20250327,142200,157734205,2535,2535,2535,2535,0
20250327,142100,157734205,2535,2535,2535,2535,0
20250327,142000,157734205,2535,2535,2535,2535,0
20250327,141900,157734205,2535,2525,2535,2525,93
20250327,141800,157499370,2530,2530,2530,2530,0
20250327,141700,157499370,2530,2530,2530,2530,0
20250327,141600,157499370,2530,2530,2530,2530,0
20250327,141500,157499370,2530,2530,2530,2530,1
20250327,141400,157496840,2535,2535,2535,2535,0
20250327,141300,157496840,2535,2535,2535,2535,0
20250327,141200,157496840,2535,2535,2535,2535,0
20250327,141100,157496840,2535,2535,2535,2535,1
20250327,141000,157494305,2525,2525,2525,2525,0
20250327,140900,157494305,2525,2525,2525,2525,7
20250327,140800,157476630,2530,2530,2530,2530,0
20250327,140700,157476630,2530,2530,2530,2530,200
20250327,140600,156970630,2530,2530,2530,2530,1000
20250327,140500,154440630,2530,2530,2530,2530,500
20250327,140400,153175630,2530,2530,2530,2530,0
20250327,140300,153175630,2530,2530,2530,2530,0
20250327,140200,153175630,2530,2530,2530,2530,5
20250327,140100,153162980,2530,2530,2530,2530,120
20250327,140000,152859380,2530,2530,2530,2530,36
20250327,135900,152768300,2525,2525,2525,2525,0
20250327,135800,152768300,2525,2525,2525,2525,0
20250327,135700,152768300,2525,2525,2525,2525,0
20250327,135600,152768300,2525,2525,2525,2525,0
20250327,135500,152768300,2525,2525,2525,2525,0
20250327,135400,152768300,2525,2525,2525,2525,0
20250327,135300,152768300,2525,2525,2525,2525,0
20250327,135200,152768300,2525,2525,2525,2525,0
20250327,135100,152768300,2525,2525,2525,2525,0
20250327,135000,152768300,2525,2525,2525,2525,0
20250327,134900,152768300,2525,2525,2525,2525,0
20250327,134800,152768300,2525,2525,2525,2525,80
20250327,134700,152566300,2535,2535,2535,2535,1
20250327,134600,152563765,2525,2525,2525,2525,26
20250327,134500,152498115,2535,2535,2535,2535,0
20250327,134400,152498115,2535,2535,2535,2535,0
20250327,134300,152498115,2535,2520,2535,2520,2
20250327,134200,152493060,2520,2525,2525,2520,1445
20250327,134100,148847220,2525,2525,2525,2525,0
20250327,134000,148847220,2525,2520,2530,2520,501
20250327,133900,147582195,2520,2520,2520,2520,0
20250327,133800,147582195,2520,2520,2520,2520,0
20250327,133700,147582195,2520,2520,2520,2520,0
20250327,133600,147582195,2520,2525,2525,2520,1038
20250327,133500,144961435,2535,2535,2535,2535,0
20250327,133400,144961435,2535,2535,2535,2535,1
20250327,133300,144958900,2530,2530,2530,2530,1681
20250327,133200,140705970,2525,2525,2525,2525,0
20250327,133100,140705970,2525,2525,2525,2525,286
20250327,133000,139983820,2530,2530,2530,2530,43
20250327,132900,139875030,2530,2530,2530,2530,0
20250327,132800,139875030,2530,2530,2530,2530,0
20250327,132700,139875030,2530,2530,2530,2530,0
20250327,132600,139875030,2530,2530,2530,2510,20372
20250327,132500,88588715,2530,2535,2535,2530,4798
20250327,132400,76440485,2535,2535,2535,2535,2
20250327,132300,76435415,2537,2537,2537,2537,10
20250327,132200,76410045,2540,2540,2540,2540,0
20250327,132100,76410045,2540,2540,2540,2540,0
20250327,132000,76410045,2540,2540,2540,2540,0
20250327,131900,76410045,2540,2540,2540,2540,33
20250327,131800,76326225,2540,2540,2540,2540,0
20250327,131700,76326225,2540,2540,2540,2540,0
20250327,131600,76326225,2540,2540,2540,2540,0
20250327,131500,76326225,2540,2540,2540,2540,1
20250327,131400,76323685,2535,2535,2535,2535,0
20250327,131300,76323685,2535,2535,2535,2535,0
20250327,131200,76323685,2535,2535,2535,2535,501
20250327,131100,75053650,2540,2540,2540,2540,0
20250327,131000,75053650,2540,2540,2540,2540,0
20250327,130900,75053650,2540,2540,2540,2540,0
20250327,130800,75053650,2540,2540,2540,2535,225
20250327,130700,74483265,2535,2535,2535,2535,0
20250327,130600,74483265,2535,2535,2535,2535,543
20250327,130500,73106760,2540,2540,2540,2540,0
20250327,130400,73106760,2540,2540,2540,2540,45
20250327,130300,72992460,2540,2540,2540,2540,170
20250327,130200,72560660,2540,2540,2540,2540,0
20250327,130100,72560660,2540,2540,2540,2540,100
20250327,130000,72306660,2540,2540,2540,2540,197
20250327,125900,71806280,2540,2540,2540,2540,10
20250327,125800,71780880,2540,2535,2540,2535,767
20250327,125700,69833135,2535,2535,2535,2535,0
20250327,125600,69833135,2535,2535,2535,2535,0
20250327,125500,69833135,2535,2535,2535,2535,0
20250327,125400,69833135,2535,2535,2535,2535,0
20250327,125300,69833135,2535,2535,2535,2535,0
20250327,125200,69833135,2535,2535,2535,2535,2
20250327,125100,69828065,2535,2535,2535,2535,0
20250327,125000,69828065,2535,2535,2535,2535,0
20250327,124900,69828065,2535,2535,2535,2535,0
20250327,124800,69828065,2535,2535,2535,2535,100
20250327,124700,69574565,2535,2535,2535,2535,0
20250327,124600,69574565,2535,2535,2535,2535,0
20250327,124500,69574565,2535,2535,2535,2535,1200
20250327,124400,66532565,2535,2535,2535,2535,0
20250327,124300,66532565,2535,2535,2535,2535,0
20250327,124200,66532565,2535,2535,2535,2535,0
20250327,124100,66532565,2535,2535,2535,2535,0
20250327,124000,66532565,2535,2535,2535,2535,0
20250327,123900,66532565,2535,2535,2535,2535,0
20250327,123800,66532565,2535,2535,2535,2535,0
20250327,123700,66532565,2535,2540,2540,2535,283
20250327,123600,65814160,2545,2545,2545,2545,0
20250327,123500,65814160,2545,2545,2545,2545,0
20250327,123400,65814160,2545,2545,2545,2545,0
20250327,123300,65814160,2545,2545,2545,2545,10
20250327,123200,65788710,2545,2545,2545,2545,0
20250327,123100,65788710,2545,2545,2545,2545,1
20250327,123000,65786165,2540,2540,2540,2540,100
20250327,122900,65532165,2545,2545,2545,2545,0
20250327,122800,65532165,2545,2545,2545,2545,0
20250327,122700,65532165,2545,2545,2545,2545,1
20250327,122600,65529620,2535,2535,2535,2535,0
20250327,122500,65529620,2535,2535,2535,2535,0
20250327,122400,65529620,2535,2540,2540,2535,1396
20250327,122300,61985030,2545,2545,2545,2545,0
20250327,122200,61985030,2545,2545,2545,2545,0
20250327,122100,61985030,2545,2545,2545,2545,0
20250327,122000,61985030,2545,2545,2545,2545,0
20250327,121900,61985030,2545,2545,2545,2545,7
20250327,121800,61967215,2540,2540,2540,2540,0
20250327,121700,61967215,2540,2540,2540,2540,0
20250327,121600,61967215,2540,2540,2540,2540,0
20250327,121500,61967215,2540,2540,2540,2540,0
20250327,121400,61967215,2540,2540,2540,2540,0
20250327,121300,61967215,2540,2540,2540,2540,0
20250327,121200,61967215,2540,2540,2540,2540,0
20250327,121100,61967215,2540,2545,2545,2540,1691
20250327,121000,57672030,2550,2550,2550,2550,0
20250327,120900,57672030,2550,2550,2550,2550,0
20250327,120800,57672030,2550,2550,2550,2550,0
20250327,120700,57672030,2550,2550,2550,2550,0
20250327,120600,57672030,2550,2550,2550,2550,0
20250327,120500,57672030,2550,2550,2550,2550,0
20250327,120400,57672030,2550,2545,2550,2545,3
20250327,120300,57664390,2550,2550,2550,2550,0
20250327,120200,57664390,2550,2550,2550,2550,0
20250327,120100,57664390,2550,2550,2550,2540,35
20250327,120000,57575450,2550,2550,2550,2550,2
20250327,115900,57570350,2545,2545,2545,2545,0
20250327,115800,57570350,2545,2545,2545,2545,0
20250327,115700,57570350,2545,2545,2545,2545,0
20250327,115600,57570350,2545,2545,2545,2545,0
20250327,115500,57570350,2545,2545,2545,2545,0
20250327,115400,57570350,2545,2545,2545,2545,0
20250327,115300,57570350,2545,2545,2545,2545,100
20250327,115200,57315850,2540,2540,2540,2540,0
20250327,115100,57315850,2540,2540,2540,2540,0
20250327,115000,57315850,2540,2540,2540,2540,49
20250327,114900,57191390,2540,2540,2540,2540,0
20250327,114800,57191390,2540,2540,2540,2540,0
20250327,114700,57191390,2540,2540,2540,2540,0
20250327,114600,57191390,2540,2540,2540,2540,0
20250327,114500,57191390,2540,2540,2540,2540,1
20250327,114400,57188850,2540,2540,2540,2540,0
20250327,114300,57188850,2540,2540,2540,2540,0
20250327,114200,57188850,2540,2540,2540,2540,0
20250327,114100,57188850,2540,2540,2540,2540,0
20250327,114000,57188850,2540,2540,2540,2540,0
20250327,113900,57188850,2540,2540,2540,2540,1
20250327,113800,57186310,2540,2540,2540,2540,0
20250327,113700,57186310,2540,2540,2540,2540,73
20250327,113600,57000890,2545,2545,2545,2545,0
20250327,113500,57000890,2545,2545,2545,2545,0
20250327,113400,57000890,2545,2545,2545,2545,0
20250327,113300,57000890,2545,2545,2545,2545,2
20250327,113200,56995800,2545,2540,2545,2540,102
20250327,113100,56736710,2545,2545,2545,2545,2
20250327,113000,56731620,2540,2540,2540,2540,0
20250327,112900,56731620,2540,2540,2540,2540,0
20250327,112800,56731620,2540,2540,2540,2540,0
20250327,112700,56731620,2540,2540,2540,2540,0
20250327,112600,56731620,2540,2540,2540,2540,330
20250327,112500,55893420,2550,2550,2550,2550,0
20250327,112400,55893420,2550,2550,2550,2550,0
20250327,112300,55893420,2550,2550,2550,2550,0
20250327,112200,55893420,2550,2550,2550,2550,0
20250327,112100,55893420,2550,2550,2550,2550,0
20250327,112000,55893420,2550,2545,2550,2545,51
20250327,111900,55763620,2550,2550,2550,2550,0
20250327,111800,55763620,2550,2550,2550,2550,0
20250327,111700,55763620,2550,2550,2550,2550,0
20250327,111600,55763620,2550,2550,2550,2550,0
20250327,111500,55763620,2550,2550,2550,2550,0
20250327,111400,55763620,2550,2550,2550,2550,0
20250327,111300,55763620,2550,2540,2550,2540,48
20250327,111200,55641690,2550,2550,2550,2550,0
20250327,111100,55641690,2550,2550,2550,2550,0
20250327,111000,55641690,2550,2545,2550,2540,553
20250327,110900,54234560,2545,2545,2545,2545,0
20250327,110800,54234560,2545,2545,2545,2545,0
20250327,110700,54234560,2545,2545,2545,2545,0
20250327,110600,54234560,2545,2545,2545,2545,1
20250327,110500,54232015,2545,2545,2545,2545,600
20250327,110400,52705015,2540,2540,2540,2540,0
20250327,110300,52705015,2540,2540,2540,2540,0
20250327,110200,52705015,2540,2540,2540,2540,0
20250327,110100,52705015,2540,2540,2540,2540,212
20250327,110000,52166535,2545,2545,2545,2545,0
20250327,105900,52166535,2545,2545,2545,2545,0
20250327,105800,52166535,2545,2545,2545,2545,0
20250327,105700,52166535,2545,2545,2545,2545,314
20250327,105600,51367405,2545,2545,2545,2545,8
20250327,105500,51347045,2540,2540,2540,2540,0
20250327,105400,51347045,2540,2540,2540,2540,0
20250327,105300,51347045,2540,2540,2540,2540,1
20250327,105200,51344505,2545,2545,2545,2545,0
20250327,105100,51344505,2545,2545,2550,2545,1101
20250327,105000,48542455,2545,2545,2545,2545,5
20250327,104900,48529730,2545,2545,2545,2545,0
20250327,104800,48529730,2545,2545,2545,2545,0
20250327,104700,48529730,2545,2545,2545,2545,0
20250327,104600,48529730,2545,2545,2545,2545,1000
20250327,104500,45984730,2540,2540,2540,2540,0
20250327,104400,45984730,2540,2545,2545,2540,1001
20250327,104300,43437390,2555,2555,2555,2555,0
20250327,104200,43437390,2555,2555,2555,2555,3
20250327,104100,43429725,2545,2545,2545,2545,0
20250327,104000,43429725,2545,2555,2555,2545,273
20250327,103900,42734810,2550,2555,2555,2550,31
20250327,103800,42655625,2555,2555,2555,2555,14
20250327,103700,42619855,2545,2545,2545,2545,0
20250327,103600,42619855,2545,2545,2545,2545,0
20250327,103500,42619855,2545,2545,2545,2545,0
20250327,103400,42619855,2545,2545,2545,2545,0
20250327,103300,42619855,2545,2545,2545,2545,0
20250327,103200,42619855,2545,2545,2545,2545,59
20250327,103100,42469700,2555,2555,2555,2555,0
20250327,103000,42469700,2555,2555,2555,2555,0
20250327,102900,42469700,2555,2555,2555,2555,0
20250327,102800,42469700,2555,2555,2555,2555,0
20250327,102700,42469700,2555,2555,2555,2555,0
20250327,102600,42469700,2555,2555,2555,2555,2
20250327,102500,42464590,2545,2545,2545,2545,45
20250327,102400,42350065,2545,2545,2545,2545,0
20250327,102300,42350065,2545,2545,2545,2545,0
20250327,102200,42350065,2545,2545,2545,2545,0
20250327,102100,42350065,2545,2545,2545,2545,17
20250327,102000,42306800,2550,2550,2550,2550,0
20250327,101900,42306800,2550,2550,2550,2550,0
20250327,101800,42306800,2550,2550,2550,2550,200
20250327,101700,41796800,2550,2555,2555,2545,361
20250327,101600,40875555,2555,2545,2555,2545,360
20250327,101500,39959255,2545,2545,2545,2545,40
20250327,101400,39857455,2550,2550,2550,2550,40
20250327,101300,39755455,2545,2545,2545,2545,0
20250327,101200,39755455,2545,2545,2545,2545,460
20250327,101100,38584755,2560,2560,2560,2560,0
20250327,101000,38584755,2560,2560,2560,2560,1
20250327,100900,38582195,2545,2560,2560,2545,601
20250327,100800,37052635,2545,2545,2545,2545,0
20250327,100700,37052635,2545,2545,2545,2545,28
20250327,100600,36981375,2560,2560,2560,2560,0
20250327,100500,36981375,2560,2560,2560,2560,0
20250327,100400,36981375,2560,2560,2560,2560,0
20250327,100300,36981375,2560,2560,2560,2560,1571
20250327,100200,32959615,2545,2545,2545,2545,0
20250327,100100,32959615,2545,2545,2545,2545,0
20250327,100000,32959615,2545,2545,2545,2545,3500
20250327,095900,24052115,2555,2555,2555,2555,0
20250327,095800,24052115,2555,2555,2555,2555,1
20250327,095700,24049560,2560,2560,2560,2560,0
20250327,095600,24049560,2560,2560,2560,2560,3
20250327,095500,24041880,2560,2560,2560,2560,50
20250327,095400,23913880,2560,2560,2560,2560,0
20250327,095300,23913880,2560,2560,2560,2560,0
20250327,095200,23913880,2560,2555,2560,2555,2
20250327,095100,23908765,2545,2545,2545,2545,0
20250327,095000,23908765,2545,2550,2550,2545,1029
20250327,094900,21284960,2550,2550,2550,2550,0
20250327,094800,21284960,2550,2550,2550,2550,0
20250327,094700,21284960,2550,2550,2550,2550,5
20250327,094600,21272210,2550,2550,2550,2550,0
20250327,094500,21272210,2550,2550,2550,2550,0
20250327,094400,21272210,2550,2555,2555,2545,396
20250327,094300,20264345,2555,2555,2555,2555,1
20250327,094200,20261790,2560,2560,2560,2560,0
20250327,094100,20261790,2560,2560,2560,2560,21
20250327,094000,20208030,2540,2540,2540,2540,0
20250327,093900,20208030,2540,2540,2540,2540,0
20250327,093800,20208030,2540,2550,2550,2540,1100
20250327,093700,17407030,2550,2550,2550,2550,0
20250327,093600,17407030,2550,2550,2550,2550,1
20250327,093500,17404480,2550,2550,2550,2550,5
20250327,093400,17391730,2550,2550,2550,2550,1
20250327,093300,17389180,2550,2545,2550,2545,3
20250327,093200,17381540,2545,2545,2545,2545,4
20250327,093100,17371360,2545,2540,2545,2540,111
20250327,093000,17089410,2545,2545,2545,2545,1
20250327,092900,17086865,2540,2540,2540,2540,0
20250327,092800,17086865,2540,2540,2540,2540,1062
20250327,092700,14389385,2545,2545,2545,2545,2
20250327,092600,14384295,2545,2540,2545,2540,550
20250327,092500,12987145,2540,2545,2545,2540,1360
20250327,092400,9527600,2545,2545,2545,2545,0
20250327,092300,9527600,2545,2545,2545,2545,402
20250327,092200,8504510,2545,2545,2545,2545,22
20250327,092100,8448520,2545,2545,2545,2545,0
20250327,092000,8448520,2545,2545,2545,2545,0
20250327,091900,8448520,2545,2545,2545,2545,0
20250327,091800,8448520,2545,2545,2545,2545,0
20250327,091700,8448520,2545,2545,2545,2545,0
20250327,091600,8448520,2545,2545,2545,2545,0
20250327,091500,8448520,2545,2545,2545,2545,400
20250327,091400,7430520,2545,2545,2545,2545,0
20250327,091300,7430520,2545,2545,2545,2545,96
20250327,091200,7186200,2540,2540,2540,2540,178
20250327,091100,6734080,2545,2545,2545,2545,0
20250327,091000,6734080,2545,2540,2545,2540,61
20250327,090900,6579135,2540,2540,2540,2540,1
20250327,090800,6576595,2540,2540,2540,2540,975
20250327,090700,4100095,2545,2545,2545,2545,5
20250327,090600,4087370,2540,2540,2540,2540,30
20250327,090500,4011170,2540,2540,2540,2540,20
20250327,090400,3960370,2540,2540,2540,2540,0
20250327,090300,3960370,2540,2540,2540,2540,0
20250327,090200,3960370,2540,2545,2545,2540,1371
20250327,090100,472980,2545,2550,2550,2545,86
20250327,090000,253760,2555,2565,2565,2555,99
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 193900 182314870 2525 2525 2525 2525 4701
3 20250327 193800 182314870 2525 2525 2525 2525 0
4 20250327 193700 182314870 2525 2525 2525 2525 0
5 20250327 193600 182314870 2525 2525 2525 2525 0
6 20250327 193500 182314870 2525 2525 2525 2525 0
7 20250327 193400 182314870 2525 2525 2525 2525 0
8 20250327 193300 182314870 2525 2525 2525 2525 0
9 20250327 193200 182314870 2525 2525 2525 2525 0
10 20250327 193100 182314870 2525 2525 2525 2525 0
11 20250327 193000 182314870 2525 2525 2525 2525 0
12 20250327 192900 182314870 2525 2525 2525 2525 0
13 20250327 192800 182314870 2525 2525 2525 2525 0
14 20250327 192700 182314870 2525 2525 2525 2525 0
15 20250327 192600 182314870 2525 2525 2525 2525 0
16 20250327 192500 182314870 2525 2525 2525 2525 0
17 20250327 192400 182314870 2525 2525 2525 2525 0
18 20250327 192300 182314870 2525 2525 2525 2525 0
19 20250327 192200 182314870 2525 2525 2525 2525 0
20 20250327 192100 182314870 2525 2525 2525 2525 0
21 20250327 192000 182314870 2525 2525 2525 2525 0
22 20250327 191900 182314870 2525 2525 2525 2525 0
23 20250327 191800 182314870 2525 2525 2525 2525 0
24 20250327 191700 182314870 2525 2525 2525 2525 0
25 20250327 191600 182314870 2525 2525 2525 2525 0
26 20250327 191500 182314870 2525 2525 2525 2525 0
27 20250327 191400 182314870 2525 2525 2525 2525 0
28 20250327 191300 182314870 2525 2525 2525 2525 0
29 20250327 191200 182314870 2525 2525 2525 2525 0
30 20250327 191100 182314870 2525 2525 2525 2525 0
31 20250327 191000 182314870 2525 2525 2525 2525 0
32 20250327 190900 182314870 2525 2525 2525 2525 4701
33 20250327 190800 182314870 2525 2525 2525 2525 0
34 20250327 190700 182314870 2525 2525 2525 2525 0
35 20250327 190600 182314870 2525 2525 2525 2525 0
36 20250327 190500 182314870 2525 2525 2525 2525 0
37 20250327 190400 182314870 2525 2525 2525 2525 0
38 20250327 190300 182314870 2525 2525 2525 2525 0
39 20250327 190200 182314870 2525 2525 2525 2525 0
40 20250327 190100 182314870 2525 2525 2525 2525 0
41 20250327 190000 182314870 2525 2525 2525 2525 0
42 20250327 185900 182314870 2525 2525 2525 2525 0
43 20250327 185800 182314870 2525 2525 2525 2525 0
44 20250327 185700 182314870 2525 2525 2525 2525 0
45 20250327 185600 182314870 2525 2525 2525 2525 0
46 20250327 185500 182314870 2525 2525 2525 2525 0
47 20250327 185400 182314870 2525 2525 2525 2525 0
48 20250327 185300 182314870 2525 2525 2525 2525 0
49 20250327 185200 182314870 2525 2525 2525 2525 0
50 20250327 185100 182314870 2525 2525 2525 2525 0
51 20250327 185000 182314870 2525 2525 2525 2525 0
52 20250327 184900 182314870 2525 2525 2525 2525 0
53 20250327 184800 182314870 2525 2525 2525 2525 0
54 20250327 184700 182314870 2525 2525 2525 2525 0
55 20250327 184600 182314870 2525 2525 2525 2525 0
56 20250327 184500 182314870 2525 2525 2525 2525 0
57 20250327 184400 182314870 2525 2525 2525 2525 0
58 20250327 184300 182314870 2525 2525 2525 2525 0
59 20250327 184200 182314870 2525 2525 2525 2525 0
60 20250327 184100 182314870 2525 2525 2525 2525 0
61 20250327 184000 182314870 2525 2525 2525 2525 0
62 20250327 183900 182314870 2525 2525 2525 2525 4701
63 20250327 183800 182314870 2525 2525 2525 2525 0
64 20250327 183700 182314870 2525 2525 2525 2525 0
65 20250327 183600 182314870 2525 2525 2525 2525 0
66 20250327 183500 182314870 2525 2525 2525 2525 0
67 20250327 183400 182314870 2525 2525 2525 2525 0
68 20250327 183300 182314870 2525 2525 2525 2525 0
69 20250327 183200 182314870 2525 2525 2525 2525 0
70 20250327 183100 182314870 2525 2525 2525 2525 0
71 20250327 183000 182314870 2525 2525 2525 2525 0
72 20250327 182900 182314870 2525 2525 2525 2525 0
73 20250327 182800 182314870 2525 2525 2525 2525 0
74 20250327 182700 182314870 2525 2525 2525 2525 0
75 20250327 182600 182314870 2525 2525 2525 2525 0
76 20250327 182500 182314870 2525 2525 2525 2525 0
77 20250327 182400 182314870 2525 2525 2525 2525 0
78 20250327 182300 182314870 2525 2525 2525 2525 0
79 20250327 182200 182314870 2525 2525 2525 2525 0
80 20250327 182100 182314870 2525 2525 2525 2525 0
81 20250327 182000 182314870 2525 2525 2525 2525 0
82 20250327 181900 182314870 2525 2525 2525 2525 0
83 20250327 181800 182314870 2525 2525 2525 2525 0
84 20250327 181700 182314870 2525 2525 2525 2525 0
85 20250327 181600 182314870 2525 2525 2525 2525 0
86 20250327 181500 182314870 2525 2525 2525 2525 0
87 20250327 181400 182314870 2525 2525 2525 2525 0
88 20250327 181300 182314870 2525 2525 2525 2525 0
89 20250327 181200 182314870 2525 2525 2525 2525 0
90 20250327 181100 182314870 2525 2525 2525 2525 0
91 20250327 181000 182314870 2525 2525 2525 2525 0
92 20250327 180900 182314870 2525 2525 2525 2525 4701
93 20250327 180800 182314870 2525 2525 2525 2525 0
94 20250327 180700 182314870 2525 2525 2525 2525 0
95 20250327 180600 182314870 2525 2525 2525 2525 0
96 20250327 180500 182314870 2525 2525 2525 2525 0
97 20250327 180400 182314870 2525 2525 2525 2525 0
98 20250327 180300 182314870 2525 2525 2525 2525 0
99 20250327 180200 182314870 2525 2525 2525 2525 0
100 20250327 180100 182314870 2525 2525 2525 2525 0
101 20250327 180000 182314870 2525 2525 2525 2525 0
102 20250327 175900 182314870 2525 2525 2525 2525 0
103 20250327 175800 182314870 2525 2525 2525 2525 0
104 20250327 175700 182314870 2525 2525 2525 2525 0
105 20250327 175600 182314870 2525 2525 2525 2525 0
106 20250327 175500 182314870 2525 2525 2525 2525 0
107 20250327 175400 182314870 2525 2525 2525 2525 0
108 20250327 175300 182314870 2525 2525 2525 2525 0
109 20250327 175200 182314870 2525 2525 2525 2525 0
110 20250327 175100 182314870 2525 2525 2525 2525 0
111 20250327 175000 182314870 2525 2525 2525 2525 0
112 20250327 174900 182314870 2525 2525 2525 2525 0
113 20250327 174800 182314870 2525 2525 2525 2525 0
114 20250327 174700 182314870 2525 2525 2525 2525 0
115 20250327 174600 182314870 2525 2525 2525 2525 0
116 20250327 174500 182314870 2525 2525 2525 2525 0
117 20250327 174400 182314870 2525 2525 2525 2525 0
118 20250327 174300 182314870 2525 2525 2525 2525 0
119 20250327 174200 182314870 2525 2525 2525 2525 0
120 20250327 174100 182314870 2525 2525 2525 2525 0
121 20250327 174000 182314870 2525 2525 2525 2525 0
122 20250327 173900 182314870 2525 2525 2525 2525 4701
123 20250327 173800 182314870 2525 2525 2525 2525 0
124 20250327 173700 182314870 2525 2525 2525 2525 0
125 20250327 173600 182314870 2525 2525 2525 2525 0
126 20250327 173500 182314870 2525 2525 2525 2525 0
127 20250327 173400 182314870 2525 2525 2525 2525 0
128 20250327 173300 182314870 2525 2525 2525 2525 0
129 20250327 173200 182314870 2525 2525 2525 2525 0
130 20250327 173100 182314870 2525 2525 2525 2525 0
131 20250327 173000 182314870 2525 2525 2525 2525 0
132 20250327 172900 182314870 2525 2525 2525 2525 0
133 20250327 172800 182314870 2525 2525 2525 2525 0
134 20250327 172700 182314870 2525 2525 2525 2525 0
135 20250327 172600 182314870 2525 2525 2525 2525 0
136 20250327 172500 182314870 2525 2525 2525 2525 0
137 20250327 172400 182314870 2525 2525 2525 2525 0
138 20250327 172300 182314870 2525 2525 2525 2525 0
139 20250327 172200 182314870 2525 2525 2525 2525 0
140 20250327 172100 182314870 2525 2525 2525 2525 0
141 20250327 172000 182314870 2525 2525 2525 2525 0
142 20250327 171900 182314870 2525 2525 2525 2525 0
143 20250327 171800 182314870 2525 2525 2525 2525 0
144 20250327 171700 182314870 2525 2525 2525 2525 0
145 20250327 171600 182314870 2525 2525 2525 2525 0
146 20250327 171500 182314870 2525 2525 2525 2525 0
147 20250327 171400 182314870 2525 2525 2525 2525 0
148 20250327 171300 182314870 2525 2525 2525 2525 0
149 20250327 171200 182314870 2525 2525 2525 2525 0
150 20250327 171100 182314870 2525 2525 2525 2525 0
151 20250327 171000 182314870 2525 2525 2525 2525 0
152 20250327 170900 182314870 2525 2525 2525 2525 4701
153 20250327 170800 182314870 2525 2525 2525 2525 0
154 20250327 170700 182314870 2525 2525 2525 2525 0
155 20250327 170600 182314870 2525 2525 2525 2525 0
156 20250327 170500 182314870 2525 2525 2525 2525 0
157 20250327 170400 182314870 2525 2525 2525 2525 0
158 20250327 170300 182314870 2525 2525 2525 2525 0
159 20250327 170200 182314870 2525 2525 2525 2525 0
160 20250327 170100 182314870 2525 2525 2525 2525 0
161 20250327 170000 182314870 2525 2525 2525 2525 0
162 20250327 165900 182314870 2525 2525 2525 2525 0
163 20250327 165800 182314870 2525 2525 2525 2525 0
164 20250327 165700 182314870 2525 2525 2525 2525 0
165 20250327 165600 182314870 2525 2525 2525 2525 0
166 20250327 165500 182314870 2525 2525 2525 2525 0
167 20250327 165400 182314870 2525 2525 2525 2525 0
168 20250327 165300 182314870 2525 2525 2525 2525 0
169 20250327 165200 182314870 2525 2525 2525 2525 0
170 20250327 165100 182314870 2525 2525 2525 2525 0
171 20250327 165000 182314870 2525 2525 2525 2525 0
172 20250327 164900 182314870 2525 2525 2525 2525 0
173 20250327 164800 182314870 2525 2525 2525 2525 0
174 20250327 164700 182314870 2525 2525 2525 2525 0
175 20250327 164600 182314870 2525 2525 2525 2525 0
176 20250327 164500 182314870 2525 2525 2525 2525 0
177 20250327 164400 182314870 2525 2525 2525 2525 0
178 20250327 164300 182314870 2525 2525 2525 2525 0
179 20250327 164200 182314870 2525 2525 2525 2525 0
180 20250327 164100 182314870 2525 2525 2525 2525 0
181 20250327 164000 182314870 2525 2525 2525 2525 0
182 20250327 163900 182314870 2525 2525 2525 2525 4701
183 20250327 163800 182314870 2525 2525 2525 2525 0
184 20250327 163700 182314870 2525 2525 2525 2525 0
185 20250327 163600 182314870 2525 2525 2525 2525 0
186 20250327 163500 182314870 2525 2525 2525 2525 0
187 20250327 163400 182314870 2525 2525 2525 2525 0
188 20250327 163300 182314870 2525 2525 2525 2525 0
189 20250327 163200 182314870 2525 2525 2525 2525 0
190 20250327 163100 182314870 2525 2525 2525 2525 0
191 20250327 163000 182314870 2525 2525 2525 2525 0
192 20250327 162900 182314870 2525 2525 2525 2525 0
193 20250327 162800 182314870 2525 2525 2525 2525 0
194 20250327 162700 182314870 2525 2525 2525 2525 0
195 20250327 162600 182314870 2525 2525 2525 2525 0
196 20250327 162500 182314870 2525 2525 2525 2525 0
197 20250327 162400 182314870 2525 2525 2525 2525 0
198 20250327 162300 182314870 2525 2525 2525 2525 0
199 20250327 162200 182314870 2525 2525 2525 2525 0
200 20250327 162100 182314870 2525 2525 2525 2525 0
201 20250327 162000 182314870 2525 2525 2525 2525 0
202 20250327 161900 182314870 2525 2525 2525 2525 0
203 20250327 161800 182314870 2525 2525 2525 2525 0
204 20250327 161700 182314870 2525 2525 2525 2525 0
205 20250327 161600 182314870 2525 2525 2525 2525 0
206 20250327 161500 182314870 2525 2525 2525 2525 0
207 20250327 161400 182314870 2525 2525 2525 2525 0
208 20250327 161300 182314870 2525 2525 2525 2525 0
209 20250327 161200 182314870 2525 2525 2525 2525 0
210 20250327 161100 182314870 2525 2525 2525 2525 0
211 20250327 161000 182314870 2525 2525 2525 2525 0
212 20250327 160900 182314870 2525 2525 2525 2525 4701
213 20250327 160800 182314870 2525 2525 2525 2525 0
214 20250327 160700 182314870 2525 2525 2525 2525 0
215 20250327 160600 182314870 2525 2525 2525 2525 0
216 20250327 160500 182314870 2525 2525 2525 2525 0
217 20250327 160400 182314870 2525 2525 2525 2525 0
218 20250327 160300 182314870 2525 2525 2525 2525 0
219 20250327 160200 182314870 2525 2525 2525 2525 0
220 20250327 160100 182314870 2525 2525 2525 2525 0
221 20250327 160000 182314870 2525 2525 2525 2525 0
222 20250327 155900 182314870 2525 2525 2525 2525 0
223 20250327 155800 182314870 2525 2525 2525 2525 0
224 20250327 155700 182314870 2525 2525 2525 2525 0
225 20250327 155600 182314870 2525 2525 2525 2525 0
226 20250327 155500 182314870 2525 2525 2525 2525 0
227 20250327 155400 182314870 2525 2525 2525 2525 0
228 20250327 155300 182314870 2525 2525 2525 2525 0
229 20250327 155200 182314870 2525 2525 2525 2525 0
230 20250327 155100 182314870 2525 2525 2525 2525 0
231 20250327 155000 182314870 2525 2525 2525 2525 0
232 20250327 154900 182314870 2525 2525 2525 2525 0
233 20250327 154800 182314870 2525 2525 2525 2525 0
234 20250327 154700 182314870 2525 2525 2525 2525 0
235 20250327 154600 182314870 2525 2525 2525 2525 0
236 20250327 154500 182314870 2525 2525 2525 2525 0
237 20250327 154400 182314870 2525 2525 2525 2525 0
238 20250327 154300 182314870 2525 2525 2525 2525 0
239 20250327 154200 182314870 2525 2525 2525 2525 0
240 20250327 154100 182314870 2525 2525 2525 2525 0
241 20250327 154000 182314870 2525 2525 2525 2525 0
242 20250327 153900 182314870 2525 2525 2525 2525 4701
243 20250327 153800 182314870 2525 2525 2525 2525 0
244 20250327 153700 182314870 2525 2525 2525 2525 0
245 20250327 153600 182314870 2525 2525 2525 2525 0
246 20250327 153500 182314870 2525 2525 2525 2525 0
247 20250327 153400 182314870 2525 2525 2525 2525 0
248 20250327 153300 182314870 2525 2525 2525 2525 0
249 20250327 153200 182314870 2525 2525 2525 2525 0
250 20250327 153100 182314870 2525 2525 2525 2525 0
251 20250327 153000 182314870 2525 2525 2525 2525 4701
252 20250327 152900 170444845 2530 2530 2530 2530 0
253 20250327 152800 170444845 2530 2530 2530 2530 0
254 20250327 152700 170444845 2530 2530 2530 2530 0
255 20250327 152600 170444845 2530 2530 2530 2530 0
256 20250327 152500 170444845 2530 2530 2530 2530 0
257 20250327 152400 170444845 2530 2530 2530 2530 0
258 20250327 152300 170444845 2530 2530 2530 2530 0
259 20250327 152200 170444845 2530 2530 2530 2530 0
260 20250327 152100 170444845 2530 2530 2530 2530 0
261 20250327 152000 170444845 2530 2530 2530 2530 0
262 20250327 151900 170444845 2530 2525 2530 2525 3
263 20250327 151800 170437260 2530 2525 2530 2520 86
264 20250327 151700 170220525 2530 2530 2530 2530 0
265 20250327 151600 170220525 2530 2530 2530 2520 163
266 20250327 151500 169809535 2530 2525 2530 2525 26
267 20250327 151400 169743880 2530 2520 2530 2520 43
268 20250327 151300 169635510 2530 2530 2530 2520 68
269 20250327 151200 169464130 2520 2520 2520 2520 83
270 20250327 151100 169254970 2530 2530 2530 2530 0
271 20250327 151000 169254970 2530 2530 2530 2530 0
272 20250327 150900 169254970 2530 2530 2530 2530 0
273 20250327 150800 169254970 2530 2530 2530 2530 400
274 20250327 150700 168242970 2530 2530 2530 2530 0
275 20250327 150600 168242970 2530 2520 2530 2520 1001
276 20250327 150500 165720440 2530 2530 2530 2530 1
277 20250327 150400 165717910 2530 2530 2530 2530 0
278 20250327 150300 165717910 2530 2530 2530 2530 0
279 20250327 150200 165717910 2530 2525 2530 2525 101
280 20250327 150100 165462880 2530 2525 2530 2525 858
281 20250327 150000 163296425 2525 2525 2525 2525 72
282 20250327 145900 163114625 2530 2530 2530 2530 0
283 20250327 145800 163114625 2530 2530 2530 2530 2
284 20250327 145700 163109565 2530 2530 2530 2530 0
285 20250327 145600 163109565 2530 2530 2530 2530 0
286 20250327 145500 163109565 2530 2530 2530 2530 0
287 20250327 145400 163109565 2530 2530 2530 2530 0
288 20250327 145300 163109565 2530 2530 2530 2530 0
289 20250327 145200 163109565 2530 2530 2530 2530 0
290 20250327 145100 163109565 2530 2530 2530 2530 0
291 20250327 145000 163109565 2530 2530 2530 2525 401
292 20250327 144900 162096535 2530 2530 2530 2530 0
293 20250327 144800 162096535 2530 2530 2530 2530 0
294 20250327 144700 162096535 2530 2530 2530 2530 0
295 20250327 144600 162096535 2530 2530 2530 2530 0
296 20250327 144500 162096535 2530 2530 2530 2530 0
297 20250327 144400 162096535 2530 2530 2530 2530 0
298 20250327 144300 162096535 2530 2525 2530 2525 26
299 20250327 144200 162030880 2530 2525 2530 2525 301
300 20250327 144100 161270850 2530 2530 2530 2530 0
301 20250327 144000 161270850 2530 2530 2530 2530 100
302 20250327 143900 161017850 2530 2530 2530 2530 0
303 20250327 143800 161017850 2530 2530 2530 2530 0
304 20250327 143700 161017850 2530 2530 2530 2530 0
305 20250327 143600 161017850 2530 2530 2530 2530 0
306 20250327 143500 161017850 2530 2525 2530 2525 1000
307 20250327 143400 158492845 2535 2535 2535 2535 0
308 20250327 143300 158492845 2535 2535 2535 2535 0
309 20250327 143200 158492845 2535 2535 2535 2535 2
310 20250327 143100 158487775 2535 2535 2535 2535 0
311 20250327 143000 158487775 2535 2535 2535 2535 2
312 20250327 142900 158482705 2535 2530 2535 2530 11
313 20250327 142800 158454870 2535 2535 2535 2535 0
314 20250327 142700 158454870 2535 2535 2535 2535 55
315 20250327 142600 158315445 2535 2535 2535 2535 3
316 20250327 142500 158307840 2535 2530 2535 2525 188
317 20250327 142400 157833070 2535 2535 2535 2535 39
318 20250327 142300 157734205 2535 2535 2535 2535 0
319 20250327 142200 157734205 2535 2535 2535 2535 0
320 20250327 142100 157734205 2535 2535 2535 2535 0
321 20250327 142000 157734205 2535 2535 2535 2535 0
322 20250327 141900 157734205 2535 2525 2535 2525 93
323 20250327 141800 157499370 2530 2530 2530 2530 0
324 20250327 141700 157499370 2530 2530 2530 2530 0
325 20250327 141600 157499370 2530 2530 2530 2530 0
326 20250327 141500 157499370 2530 2530 2530 2530 1
327 20250327 141400 157496840 2535 2535 2535 2535 0
328 20250327 141300 157496840 2535 2535 2535 2535 0
329 20250327 141200 157496840 2535 2535 2535 2535 0
330 20250327 141100 157496840 2535 2535 2535 2535 1
331 20250327 141000 157494305 2525 2525 2525 2525 0
332 20250327 140900 157494305 2525 2525 2525 2525 7
333 20250327 140800 157476630 2530 2530 2530 2530 0
334 20250327 140700 157476630 2530 2530 2530 2530 200
335 20250327 140600 156970630 2530 2530 2530 2530 1000
336 20250327 140500 154440630 2530 2530 2530 2530 500
337 20250327 140400 153175630 2530 2530 2530 2530 0
338 20250327 140300 153175630 2530 2530 2530 2530 0
339 20250327 140200 153175630 2530 2530 2530 2530 5
340 20250327 140100 153162980 2530 2530 2530 2530 120
341 20250327 140000 152859380 2530 2530 2530 2530 36
342 20250327 135900 152768300 2525 2525 2525 2525 0
343 20250327 135800 152768300 2525 2525 2525 2525 0
344 20250327 135700 152768300 2525 2525 2525 2525 0
345 20250327 135600 152768300 2525 2525 2525 2525 0
346 20250327 135500 152768300 2525 2525 2525 2525 0
347 20250327 135400 152768300 2525 2525 2525 2525 0
348 20250327 135300 152768300 2525 2525 2525 2525 0
349 20250327 135200 152768300 2525 2525 2525 2525 0
350 20250327 135100 152768300 2525 2525 2525 2525 0
351 20250327 135000 152768300 2525 2525 2525 2525 0
352 20250327 134900 152768300 2525 2525 2525 2525 0
353 20250327 134800 152768300 2525 2525 2525 2525 80
354 20250327 134700 152566300 2535 2535 2535 2535 1
355 20250327 134600 152563765 2525 2525 2525 2525 26
356 20250327 134500 152498115 2535 2535 2535 2535 0
357 20250327 134400 152498115 2535 2535 2535 2535 0
358 20250327 134300 152498115 2535 2520 2535 2520 2
359 20250327 134200 152493060 2520 2525 2525 2520 1445
360 20250327 134100 148847220 2525 2525 2525 2525 0
361 20250327 134000 148847220 2525 2520 2530 2520 501
362 20250327 133900 147582195 2520 2520 2520 2520 0
363 20250327 133800 147582195 2520 2520 2520 2520 0
364 20250327 133700 147582195 2520 2520 2520 2520 0
365 20250327 133600 147582195 2520 2525 2525 2520 1038
366 20250327 133500 144961435 2535 2535 2535 2535 0
367 20250327 133400 144961435 2535 2535 2535 2535 1
368 20250327 133300 144958900 2530 2530 2530 2530 1681
369 20250327 133200 140705970 2525 2525 2525 2525 0
370 20250327 133100 140705970 2525 2525 2525 2525 286
371 20250327 133000 139983820 2530 2530 2530 2530 43
372 20250327 132900 139875030 2530 2530 2530 2530 0
373 20250327 132800 139875030 2530 2530 2530 2530 0
374 20250327 132700 139875030 2530 2530 2530 2530 0
375 20250327 132600 139875030 2530 2530 2530 2510 20372
376 20250327 132500 88588715 2530 2535 2535 2530 4798
377 20250327 132400 76440485 2535 2535 2535 2535 2
378 20250327 132300 76435415 2537 2537 2537 2537 10
379 20250327 132200 76410045 2540 2540 2540 2540 0
380 20250327 132100 76410045 2540 2540 2540 2540 0
381 20250327 132000 76410045 2540 2540 2540 2540 0
382 20250327 131900 76410045 2540 2540 2540 2540 33
383 20250327 131800 76326225 2540 2540 2540 2540 0
384 20250327 131700 76326225 2540 2540 2540 2540 0
385 20250327 131600 76326225 2540 2540 2540 2540 0
386 20250327 131500 76326225 2540 2540 2540 2540 1
387 20250327 131400 76323685 2535 2535 2535 2535 0
388 20250327 131300 76323685 2535 2535 2535 2535 0
389 20250327 131200 76323685 2535 2535 2535 2535 501
390 20250327 131100 75053650 2540 2540 2540 2540 0
391 20250327 131000 75053650 2540 2540 2540 2540 0
392 20250327 130900 75053650 2540 2540 2540 2540 0
393 20250327 130800 75053650 2540 2540 2540 2535 225
394 20250327 130700 74483265 2535 2535 2535 2535 0
395 20250327 130600 74483265 2535 2535 2535 2535 543
396 20250327 130500 73106760 2540 2540 2540 2540 0
397 20250327 130400 73106760 2540 2540 2540 2540 45
398 20250327 130300 72992460 2540 2540 2540 2540 170
399 20250327 130200 72560660 2540 2540 2540 2540 0
400 20250327 130100 72560660 2540 2540 2540 2540 100
401 20250327 130000 72306660 2540 2540 2540 2540 197
402 20250327 125900 71806280 2540 2540 2540 2540 10
403 20250327 125800 71780880 2540 2535 2540 2535 767
404 20250327 125700 69833135 2535 2535 2535 2535 0
405 20250327 125600 69833135 2535 2535 2535 2535 0
406 20250327 125500 69833135 2535 2535 2535 2535 0
407 20250327 125400 69833135 2535 2535 2535 2535 0
408 20250327 125300 69833135 2535 2535 2535 2535 0
409 20250327 125200 69833135 2535 2535 2535 2535 2
410 20250327 125100 69828065 2535 2535 2535 2535 0
411 20250327 125000 69828065 2535 2535 2535 2535 0
412 20250327 124900 69828065 2535 2535 2535 2535 0
413 20250327 124800 69828065 2535 2535 2535 2535 100
414 20250327 124700 69574565 2535 2535 2535 2535 0
415 20250327 124600 69574565 2535 2535 2535 2535 0
416 20250327 124500 69574565 2535 2535 2535 2535 1200
417 20250327 124400 66532565 2535 2535 2535 2535 0
418 20250327 124300 66532565 2535 2535 2535 2535 0
419 20250327 124200 66532565 2535 2535 2535 2535 0
420 20250327 124100 66532565 2535 2535 2535 2535 0
421 20250327 124000 66532565 2535 2535 2535 2535 0
422 20250327 123900 66532565 2535 2535 2535 2535 0
423 20250327 123800 66532565 2535 2535 2535 2535 0
424 20250327 123700 66532565 2535 2540 2540 2535 283
425 20250327 123600 65814160 2545 2545 2545 2545 0
426 20250327 123500 65814160 2545 2545 2545 2545 0
427 20250327 123400 65814160 2545 2545 2545 2545 0
428 20250327 123300 65814160 2545 2545 2545 2545 10
429 20250327 123200 65788710 2545 2545 2545 2545 0
430 20250327 123100 65788710 2545 2545 2545 2545 1
431 20250327 123000 65786165 2540 2540 2540 2540 100
432 20250327 122900 65532165 2545 2545 2545 2545 0
433 20250327 122800 65532165 2545 2545 2545 2545 0
434 20250327 122700 65532165 2545 2545 2545 2545 1
435 20250327 122600 65529620 2535 2535 2535 2535 0
436 20250327 122500 65529620 2535 2535 2535 2535 0
437 20250327 122400 65529620 2535 2540 2540 2535 1396
438 20250327 122300 61985030 2545 2545 2545 2545 0
439 20250327 122200 61985030 2545 2545 2545 2545 0
440 20250327 122100 61985030 2545 2545 2545 2545 0
441 20250327 122000 61985030 2545 2545 2545 2545 0
442 20250327 121900 61985030 2545 2545 2545 2545 7
443 20250327 121800 61967215 2540 2540 2540 2540 0
444 20250327 121700 61967215 2540 2540 2540 2540 0
445 20250327 121600 61967215 2540 2540 2540 2540 0
446 20250327 121500 61967215 2540 2540 2540 2540 0
447 20250327 121400 61967215 2540 2540 2540 2540 0
448 20250327 121300 61967215 2540 2540 2540 2540 0
449 20250327 121200 61967215 2540 2540 2540 2540 0
450 20250327 121100 61967215 2540 2545 2545 2540 1691
451 20250327 121000 57672030 2550 2550 2550 2550 0
452 20250327 120900 57672030 2550 2550 2550 2550 0
453 20250327 120800 57672030 2550 2550 2550 2550 0
454 20250327 120700 57672030 2550 2550 2550 2550 0
455 20250327 120600 57672030 2550 2550 2550 2550 0
456 20250327 120500 57672030 2550 2550 2550 2550 0
457 20250327 120400 57672030 2550 2545 2550 2545 3
458 20250327 120300 57664390 2550 2550 2550 2550 0
459 20250327 120200 57664390 2550 2550 2550 2550 0
460 20250327 120100 57664390 2550 2550 2550 2540 35
461 20250327 120000 57575450 2550 2550 2550 2550 2
462 20250327 115900 57570350 2545 2545 2545 2545 0
463 20250327 115800 57570350 2545 2545 2545 2545 0
464 20250327 115700 57570350 2545 2545 2545 2545 0
465 20250327 115600 57570350 2545 2545 2545 2545 0
466 20250327 115500 57570350 2545 2545 2545 2545 0
467 20250327 115400 57570350 2545 2545 2545 2545 0
468 20250327 115300 57570350 2545 2545 2545 2545 100
469 20250327 115200 57315850 2540 2540 2540 2540 0
470 20250327 115100 57315850 2540 2540 2540 2540 0
471 20250327 115000 57315850 2540 2540 2540 2540 49
472 20250327 114900 57191390 2540 2540 2540 2540 0
473 20250327 114800 57191390 2540 2540 2540 2540 0
474 20250327 114700 57191390 2540 2540 2540 2540 0
475 20250327 114600 57191390 2540 2540 2540 2540 0
476 20250327 114500 57191390 2540 2540 2540 2540 1
477 20250327 114400 57188850 2540 2540 2540 2540 0
478 20250327 114300 57188850 2540 2540 2540 2540 0
479 20250327 114200 57188850 2540 2540 2540 2540 0
480 20250327 114100 57188850 2540 2540 2540 2540 0
481 20250327 114000 57188850 2540 2540 2540 2540 0
482 20250327 113900 57188850 2540 2540 2540 2540 1
483 20250327 113800 57186310 2540 2540 2540 2540 0
484 20250327 113700 57186310 2540 2540 2540 2540 73
485 20250327 113600 57000890 2545 2545 2545 2545 0
486 20250327 113500 57000890 2545 2545 2545 2545 0
487 20250327 113400 57000890 2545 2545 2545 2545 0
488 20250327 113300 57000890 2545 2545 2545 2545 2
489 20250327 113200 56995800 2545 2540 2545 2540 102
490 20250327 113100 56736710 2545 2545 2545 2545 2
491 20250327 113000 56731620 2540 2540 2540 2540 0
492 20250327 112900 56731620 2540 2540 2540 2540 0
493 20250327 112800 56731620 2540 2540 2540 2540 0
494 20250327 112700 56731620 2540 2540 2540 2540 0
495 20250327 112600 56731620 2540 2540 2540 2540 330
496 20250327 112500 55893420 2550 2550 2550 2550 0
497 20250327 112400 55893420 2550 2550 2550 2550 0
498 20250327 112300 55893420 2550 2550 2550 2550 0
499 20250327 112200 55893420 2550 2550 2550 2550 0
500 20250327 112100 55893420 2550 2550 2550 2550 0
501 20250327 112000 55893420 2550 2545 2550 2545 51
502 20250327 111900 55763620 2550 2550 2550 2550 0
503 20250327 111800 55763620 2550 2550 2550 2550 0
504 20250327 111700 55763620 2550 2550 2550 2550 0
505 20250327 111600 55763620 2550 2550 2550 2550 0
506 20250327 111500 55763620 2550 2550 2550 2550 0
507 20250327 111400 55763620 2550 2550 2550 2550 0
508 20250327 111300 55763620 2550 2540 2550 2540 48
509 20250327 111200 55641690 2550 2550 2550 2550 0
510 20250327 111100 55641690 2550 2550 2550 2550 0
511 20250327 111000 55641690 2550 2545 2550 2540 553
512 20250327 110900 54234560 2545 2545 2545 2545 0
513 20250327 110800 54234560 2545 2545 2545 2545 0
514 20250327 110700 54234560 2545 2545 2545 2545 0
515 20250327 110600 54234560 2545 2545 2545 2545 1
516 20250327 110500 54232015 2545 2545 2545 2545 600
517 20250327 110400 52705015 2540 2540 2540 2540 0
518 20250327 110300 52705015 2540 2540 2540 2540 0
519 20250327 110200 52705015 2540 2540 2540 2540 0
520 20250327 110100 52705015 2540 2540 2540 2540 212
521 20250327 110000 52166535 2545 2545 2545 2545 0
522 20250327 105900 52166535 2545 2545 2545 2545 0
523 20250327 105800 52166535 2545 2545 2545 2545 0
524 20250327 105700 52166535 2545 2545 2545 2545 314
525 20250327 105600 51367405 2545 2545 2545 2545 8
526 20250327 105500 51347045 2540 2540 2540 2540 0
527 20250327 105400 51347045 2540 2540 2540 2540 0
528 20250327 105300 51347045 2540 2540 2540 2540 1
529 20250327 105200 51344505 2545 2545 2545 2545 0
530 20250327 105100 51344505 2545 2545 2550 2545 1101
531 20250327 105000 48542455 2545 2545 2545 2545 5
532 20250327 104900 48529730 2545 2545 2545 2545 0
533 20250327 104800 48529730 2545 2545 2545 2545 0
534 20250327 104700 48529730 2545 2545 2545 2545 0
535 20250327 104600 48529730 2545 2545 2545 2545 1000
536 20250327 104500 45984730 2540 2540 2540 2540 0
537 20250327 104400 45984730 2540 2545 2545 2540 1001
538 20250327 104300 43437390 2555 2555 2555 2555 0
539 20250327 104200 43437390 2555 2555 2555 2555 3
540 20250327 104100 43429725 2545 2545 2545 2545 0
541 20250327 104000 43429725 2545 2555 2555 2545 273
542 20250327 103900 42734810 2550 2555 2555 2550 31
543 20250327 103800 42655625 2555 2555 2555 2555 14
544 20250327 103700 42619855 2545 2545 2545 2545 0
545 20250327 103600 42619855 2545 2545 2545 2545 0
546 20250327 103500 42619855 2545 2545 2545 2545 0
547 20250327 103400 42619855 2545 2545 2545 2545 0
548 20250327 103300 42619855 2545 2545 2545 2545 0
549 20250327 103200 42619855 2545 2545 2545 2545 59
550 20250327 103100 42469700 2555 2555 2555 2555 0
551 20250327 103000 42469700 2555 2555 2555 2555 0
552 20250327 102900 42469700 2555 2555 2555 2555 0
553 20250327 102800 42469700 2555 2555 2555 2555 0
554 20250327 102700 42469700 2555 2555 2555 2555 0
555 20250327 102600 42469700 2555 2555 2555 2555 2
556 20250327 102500 42464590 2545 2545 2545 2545 45
557 20250327 102400 42350065 2545 2545 2545 2545 0
558 20250327 102300 42350065 2545 2545 2545 2545 0
559 20250327 102200 42350065 2545 2545 2545 2545 0
560 20250327 102100 42350065 2545 2545 2545 2545 17
561 20250327 102000 42306800 2550 2550 2550 2550 0
562 20250327 101900 42306800 2550 2550 2550 2550 0
563 20250327 101800 42306800 2550 2550 2550 2550 200
564 20250327 101700 41796800 2550 2555 2555 2545 361
565 20250327 101600 40875555 2555 2545 2555 2545 360
566 20250327 101500 39959255 2545 2545 2545 2545 40
567 20250327 101400 39857455 2550 2550 2550 2550 40
568 20250327 101300 39755455 2545 2545 2545 2545 0
569 20250327 101200 39755455 2545 2545 2545 2545 460
570 20250327 101100 38584755 2560 2560 2560 2560 0
571 20250327 101000 38584755 2560 2560 2560 2560 1
572 20250327 100900 38582195 2545 2560 2560 2545 601
573 20250327 100800 37052635 2545 2545 2545 2545 0
574 20250327 100700 37052635 2545 2545 2545 2545 28
575 20250327 100600 36981375 2560 2560 2560 2560 0
576 20250327 100500 36981375 2560 2560 2560 2560 0
577 20250327 100400 36981375 2560 2560 2560 2560 0
578 20250327 100300 36981375 2560 2560 2560 2560 1571
579 20250327 100200 32959615 2545 2545 2545 2545 0
580 20250327 100100 32959615 2545 2545 2545 2545 0
581 20250327 100000 32959615 2545 2545 2545 2545 3500
582 20250327 095900 24052115 2555 2555 2555 2555 0
583 20250327 095800 24052115 2555 2555 2555 2555 1
584 20250327 095700 24049560 2560 2560 2560 2560 0
585 20250327 095600 24049560 2560 2560 2560 2560 3
586 20250327 095500 24041880 2560 2560 2560 2560 50
587 20250327 095400 23913880 2560 2560 2560 2560 0
588 20250327 095300 23913880 2560 2560 2560 2560 0
589 20250327 095200 23913880 2560 2555 2560 2555 2
590 20250327 095100 23908765 2545 2545 2545 2545 0
591 20250327 095000 23908765 2545 2550 2550 2545 1029
592 20250327 094900 21284960 2550 2550 2550 2550 0
593 20250327 094800 21284960 2550 2550 2550 2550 0
594 20250327 094700 21284960 2550 2550 2550 2550 5
595 20250327 094600 21272210 2550 2550 2550 2550 0
596 20250327 094500 21272210 2550 2550 2550 2550 0
597 20250327 094400 21272210 2550 2555 2555 2545 396
598 20250327 094300 20264345 2555 2555 2555 2555 1
599 20250327 094200 20261790 2560 2560 2560 2560 0
600 20250327 094100 20261790 2560 2560 2560 2560 21
601 20250327 094000 20208030 2540 2540 2540 2540 0
602 20250327 093900 20208030 2540 2540 2540 2540 0
603 20250327 093800 20208030 2540 2550 2550 2540 1100
604 20250327 093700 17407030 2550 2550 2550 2550 0
605 20250327 093600 17407030 2550 2550 2550 2550 1
606 20250327 093500 17404480 2550 2550 2550 2550 5
607 20250327 093400 17391730 2550 2550 2550 2550 1
608 20250327 093300 17389180 2550 2545 2550 2545 3
609 20250327 093200 17381540 2545 2545 2545 2545 4
610 20250327 093100 17371360 2545 2540 2545 2540 111
611 20250327 093000 17089410 2545 2545 2545 2545 1
612 20250327 092900 17086865 2540 2540 2540 2540 0
613 20250327 092800 17086865 2540 2540 2540 2540 1062
614 20250327 092700 14389385 2545 2545 2545 2545 2
615 20250327 092600 14384295 2545 2540 2545 2540 550
616 20250327 092500 12987145 2540 2545 2545 2540 1360
617 20250327 092400 9527600 2545 2545 2545 2545 0
618 20250327 092300 9527600 2545 2545 2545 2545 402
619 20250327 092200 8504510 2545 2545 2545 2545 22
620 20250327 092100 8448520 2545 2545 2545 2545 0
621 20250327 092000 8448520 2545 2545 2545 2545 0
622 20250327 091900 8448520 2545 2545 2545 2545 0
623 20250327 091800 8448520 2545 2545 2545 2545 0
624 20250327 091700 8448520 2545 2545 2545 2545 0
625 20250327 091600 8448520 2545 2545 2545 2545 0
626 20250327 091500 8448520 2545 2545 2545 2545 400
627 20250327 091400 7430520 2545 2545 2545 2545 0
628 20250327 091300 7430520 2545 2545 2545 2545 96
629 20250327 091200 7186200 2540 2540 2540 2540 178
630 20250327 091100 6734080 2545 2545 2545 2545 0
631 20250327 091000 6734080 2545 2540 2545 2540 61
632 20250327 090900 6579135 2540 2540 2540 2540 1
633 20250327 090800 6576595 2540 2540 2540 2540 975
634 20250327 090700 4100095 2545 2545 2545 2545 5
635 20250327 090600 4087370 2540 2540 2540 2540 30
636 20250327 090500 4011170 2540 2540 2540 2540 20
637 20250327 090400 3960370 2540 2540 2540 2540 0
638 20250327 090300 3960370 2540 2540 2540 2540 0
639 20250327 090200 3960370 2540 2545 2545 2540 1371
640 20250327 090100 472980 2545 2550 2550 2545 86
641 20250327 090000 253760 2555 2565 2565 2555 99

641
058860/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,193900,605936095,2470,2470,2470,2470,1907
20250328,193800,605936095,2470,2470,2470,2470,0
20250328,193700,605936095,2470,2470,2470,2470,0
20250328,193600,605936095,2470,2470,2470,2470,0
20250328,193500,605936095,2470,2470,2470,2470,0
20250328,193400,605936095,2470,2470,2470,2470,0
20250328,193300,605936095,2470,2470,2470,2470,0
20250328,193200,605936095,2470,2470,2470,2470,0
20250328,193100,605936095,2470,2470,2470,2470,0
20250328,193000,605936095,2470,2470,2470,2470,0
20250328,192900,605936095,2470,2470,2470,2470,0
20250328,192800,605936095,2470,2470,2470,2470,0
20250328,192700,605936095,2470,2470,2470,2470,0
20250328,192600,605936095,2470,2470,2470,2470,0
20250328,192500,605936095,2470,2470,2470,2470,0
20250328,192400,605936095,2470,2470,2470,2470,0
20250328,192300,605936095,2470,2470,2470,2470,0
20250328,192200,605936095,2470,2470,2470,2470,0
20250328,192100,605936095,2470,2470,2470,2470,0
20250328,192000,605936095,2470,2470,2470,2470,0
20250328,191900,605936095,2470,2470,2470,2470,0
20250328,191800,605936095,2470,2470,2470,2470,0
20250328,191700,605936095,2470,2470,2470,2470,0
20250328,191600,605936095,2470,2470,2470,2470,0
20250328,191500,605936095,2470,2470,2470,2470,0
20250328,191400,605936095,2470,2470,2470,2470,0
20250328,191300,605936095,2470,2470,2470,2470,0
20250328,191200,605936095,2470,2470,2470,2470,0
20250328,191100,605936095,2470,2470,2470,2470,0
20250328,191000,605936095,2470,2470,2470,2470,0
20250328,190900,605936095,2470,2470,2470,2470,1907
20250328,190800,605936095,2470,2470,2470,2470,0
20250328,190700,605936095,2470,2470,2470,2470,0
20250328,190600,605936095,2470,2470,2470,2470,0
20250328,190500,605936095,2470,2470,2470,2470,0
20250328,190400,605936095,2470,2470,2470,2470,0
20250328,190300,605936095,2470,2470,2470,2470,0
20250328,190200,605936095,2470,2470,2470,2470,0
20250328,190100,605936095,2470,2470,2470,2470,0
20250328,190000,605936095,2470,2470,2470,2470,0
20250328,185900,605936095,2470,2470,2470,2470,0
20250328,185800,605936095,2470,2470,2470,2470,0
20250328,185700,605936095,2470,2470,2470,2470,0
20250328,185600,605936095,2470,2470,2470,2470,0
20250328,185500,605936095,2470,2470,2470,2470,0
20250328,185400,605936095,2470,2470,2470,2470,0
20250328,185300,605936095,2470,2470,2470,2470,0
20250328,185200,605936095,2470,2470,2470,2470,0
20250328,185100,605936095,2470,2470,2470,2470,0
20250328,185000,605936095,2470,2470,2470,2470,0
20250328,184900,605936095,2470,2470,2470,2470,0
20250328,184800,605936095,2470,2470,2470,2470,0
20250328,184700,605936095,2470,2470,2470,2470,0
20250328,184600,605936095,2470,2470,2470,2470,0
20250328,184500,605936095,2470,2470,2470,2470,0
20250328,184400,605936095,2470,2470,2470,2470,0
20250328,184300,605936095,2470,2470,2470,2470,0
20250328,184200,605936095,2470,2470,2470,2470,0
20250328,184100,605936095,2470,2470,2470,2470,0
20250328,184000,605936095,2470,2470,2470,2470,0
20250328,183900,605936095,2470,2470,2470,2470,1907
20250328,183800,605936095,2470,2470,2470,2470,0
20250328,183700,605936095,2470,2470,2470,2470,0
20250328,183600,605936095,2470,2470,2470,2470,0
20250328,183500,605936095,2470,2470,2470,2470,0
20250328,183400,605936095,2470,2470,2470,2470,0
20250328,183300,605936095,2470,2470,2470,2470,0
20250328,183200,605936095,2470,2470,2470,2470,0
20250328,183100,605936095,2470,2470,2470,2470,0
20250328,183000,605936095,2470,2470,2470,2470,0
20250328,182900,605936095,2470,2470,2470,2470,0
20250328,182800,605936095,2470,2470,2470,2470,0
20250328,182700,605936095,2470,2470,2470,2470,0
20250328,182600,605936095,2470,2470,2470,2470,0
20250328,182500,605936095,2470,2470,2470,2470,0
20250328,182400,605936095,2470,2470,2470,2470,0
20250328,182300,605936095,2470,2470,2470,2470,0
20250328,182200,605936095,2470,2470,2470,2470,0
20250328,182100,605936095,2470,2470,2470,2470,0
20250328,182000,605936095,2470,2470,2470,2470,0
20250328,181900,605936095,2470,2470,2470,2470,0
20250328,181800,605936095,2470,2470,2470,2470,0
20250328,181700,605936095,2470,2470,2470,2470,0
20250328,181600,605936095,2470,2470,2470,2470,0
20250328,181500,605936095,2470,2470,2470,2470,0
20250328,181400,605936095,2470,2470,2470,2470,0
20250328,181300,605936095,2470,2470,2470,2470,0
20250328,181200,605936095,2470,2470,2470,2470,0
20250328,181100,605936095,2470,2470,2470,2470,0
20250328,181000,605936095,2470,2470,2470,2470,0
20250328,180900,605936095,2470,2470,2470,2470,1907
20250328,180800,605936095,2470,2470,2470,2470,0
20250328,180700,605936095,2470,2470,2470,2470,0
20250328,180600,605936095,2470,2470,2470,2470,0
20250328,180500,605936095,2470,2470,2470,2470,0
20250328,180400,605936095,2470,2470,2470,2470,0
20250328,180300,605936095,2470,2470,2470,2470,0
20250328,180200,605936095,2470,2470,2470,2470,0
20250328,180100,605936095,2470,2470,2470,2470,0
20250328,180000,605936095,2470,2470,2470,2470,0
20250328,175900,605936095,2470,2470,2470,2470,0
20250328,175800,605936095,2470,2470,2470,2470,0
20250328,175700,605936095,2470,2470,2470,2470,0
20250328,175600,605936095,2470,2470,2470,2470,0
20250328,175500,605936095,2470,2470,2470,2470,0
20250328,175400,605936095,2470,2470,2470,2470,0
20250328,175300,605936095,2470,2470,2470,2470,0
20250328,175200,605936095,2470,2470,2470,2470,0
20250328,175100,605936095,2470,2470,2470,2470,0
20250328,175000,605936095,2470,2470,2470,2470,0
20250328,174900,605936095,2470,2470,2470,2470,0
20250328,174800,605936095,2470,2470,2470,2470,0
20250328,174700,605936095,2470,2470,2470,2470,0
20250328,174600,605936095,2470,2470,2470,2470,0
20250328,174500,605936095,2470,2470,2470,2470,0
20250328,174400,605936095,2470,2470,2470,2470,0
20250328,174300,605936095,2470,2470,2470,2470,0
20250328,174200,605936095,2470,2470,2470,2470,0
20250328,174100,605936095,2470,2470,2470,2470,0
20250328,174000,605936095,2470,2470,2470,2470,0
20250328,173900,605936095,2470,2470,2470,2470,1907
20250328,173800,605936095,2470,2470,2470,2470,0
20250328,173700,605936095,2470,2470,2470,2470,0
20250328,173600,605936095,2470,2470,2470,2470,0
20250328,173500,605936095,2470,2470,2470,2470,0
20250328,173400,605936095,2470,2470,2470,2470,0
20250328,173300,605936095,2470,2470,2470,2470,0
20250328,173200,605936095,2470,2470,2470,2470,0
20250328,173100,605936095,2470,2470,2470,2470,0
20250328,173000,605936095,2470,2470,2470,2470,0
20250328,172900,605936095,2470,2470,2470,2470,0
20250328,172800,605936095,2470,2470,2470,2470,0
20250328,172700,605936095,2470,2470,2470,2470,0
20250328,172600,605936095,2470,2470,2470,2470,0
20250328,172500,605936095,2470,2470,2470,2470,0
20250328,172400,605936095,2470,2470,2470,2470,0
20250328,172300,605936095,2470,2470,2470,2470,0
20250328,172200,605936095,2470,2470,2470,2470,0
20250328,172100,605936095,2470,2470,2470,2470,0
20250328,172000,605936095,2470,2470,2470,2470,0
20250328,171900,605936095,2470,2470,2470,2470,0
20250328,171800,605936095,2470,2470,2470,2470,0
20250328,171700,605936095,2470,2470,2470,2470,0
20250328,171600,605936095,2470,2470,2470,2470,0
20250328,171500,605936095,2470,2470,2470,2470,0
20250328,171400,605936095,2470,2470,2470,2470,0
20250328,171300,605936095,2470,2470,2470,2470,0
20250328,171200,605936095,2470,2470,2470,2470,0
20250328,171100,605936095,2470,2470,2470,2470,0
20250328,171000,605936095,2470,2470,2470,2470,0
20250328,170900,605936095,2470,2470,2470,2470,1907
20250328,170800,605936095,2470,2470,2470,2470,0
20250328,170700,605936095,2470,2470,2470,2470,0
20250328,170600,605936095,2470,2470,2470,2470,0
20250328,170500,605936095,2470,2470,2470,2470,0
20250328,170400,605936095,2470,2470,2470,2470,0
20250328,170300,605936095,2470,2470,2470,2470,0
20250328,170200,605936095,2470,2470,2470,2470,0
20250328,170100,605936095,2470,2470,2470,2470,0
20250328,170000,605936095,2470,2470,2470,2470,0
20250328,165900,605936095,2470,2470,2470,2470,0
20250328,165800,605936095,2470,2470,2470,2470,0
20250328,165700,605936095,2470,2470,2470,2470,0
20250328,165600,605936095,2470,2470,2470,2470,0
20250328,165500,605936095,2470,2470,2470,2470,0
20250328,165400,605936095,2470,2470,2470,2470,0
20250328,165300,605936095,2470,2470,2470,2470,0
20250328,165200,605936095,2470,2470,2470,2470,0
20250328,165100,605936095,2470,2470,2470,2470,0
20250328,165000,605936095,2470,2470,2470,2470,0
20250328,164900,605936095,2470,2470,2470,2470,0
20250328,164800,605936095,2470,2470,2470,2470,0
20250328,164700,605936095,2470,2470,2470,2470,0
20250328,164600,605936095,2470,2470,2470,2470,0
20250328,164500,605936095,2470,2470,2470,2470,0
20250328,164400,605936095,2470,2470,2470,2470,0
20250328,164300,605936095,2470,2470,2470,2470,0
20250328,164200,605936095,2470,2470,2470,2470,0
20250328,164100,605936095,2470,2470,2470,2470,0
20250328,164000,605936095,2470,2470,2470,2470,0
20250328,163900,605936095,2470,2470,2470,2470,1907
20250328,163800,605936095,2470,2470,2470,2470,0
20250328,163700,605936095,2470,2470,2470,2470,0
20250328,163600,605936095,2470,2470,2470,2470,0
20250328,163500,605936095,2470,2470,2470,2470,0
20250328,163400,605936095,2470,2470,2470,2470,0
20250328,163300,605936095,2470,2470,2470,2470,0
20250328,163200,605936095,2470,2470,2470,2470,0
20250328,163100,605936095,2470,2470,2470,2470,0
20250328,163000,605936095,2470,2470,2470,2470,0
20250328,162900,605936095,2470,2470,2470,2470,0
20250328,162800,605936095,2470,2470,2470,2470,0
20250328,162700,605936095,2470,2470,2470,2470,0
20250328,162600,605936095,2470,2470,2470,2470,0
20250328,162500,605936095,2470,2470,2470,2470,0
20250328,162400,605936095,2470,2470,2470,2470,0
20250328,162300,605936095,2470,2470,2470,2470,0
20250328,162200,605936095,2470,2470,2470,2470,0
20250328,162100,605936095,2470,2470,2470,2470,0
20250328,162000,605936095,2470,2470,2470,2470,0
20250328,161900,605936095,2470,2470,2470,2470,0
20250328,161800,605936095,2470,2470,2470,2470,0
20250328,161700,605936095,2470,2470,2470,2470,0
20250328,161600,605936095,2470,2470,2470,2470,0
20250328,161500,605936095,2470,2470,2470,2470,0
20250328,161400,605936095,2470,2470,2470,2470,0
20250328,161300,605936095,2470,2470,2470,2470,0
20250328,161200,605936095,2470,2470,2470,2470,0
20250328,161100,605936095,2470,2470,2470,2470,0
20250328,161000,605936095,2470,2470,2470,2470,0
20250328,160900,605936095,2470,2470,2470,2470,1907
20250328,160800,605936095,2470,2470,2470,2470,0
20250328,160700,605936095,2470,2470,2470,2470,0
20250328,160600,605936095,2470,2470,2470,2470,0
20250328,160500,605936095,2470,2470,2470,2470,0
20250328,160400,605936095,2470,2470,2470,2470,0
20250328,160300,605936095,2470,2470,2470,2470,0
20250328,160200,605936095,2470,2470,2470,2470,0
20250328,160100,605936095,2470,2470,2470,2470,0
20250328,160000,605936095,2470,2470,2470,2470,0
20250328,155900,605936095,2470,2470,2470,2470,0
20250328,155800,605936095,2470,2470,2470,2470,0
20250328,155700,605936095,2470,2470,2470,2470,0
20250328,155600,605936095,2470,2470,2470,2470,0
20250328,155500,605936095,2470,2470,2470,2470,0
20250328,155400,605936095,2470,2470,2470,2470,0
20250328,155300,605936095,2470,2470,2470,2470,0
20250328,155200,605936095,2470,2470,2470,2470,0
20250328,155100,605936095,2470,2470,2470,2470,0
20250328,155000,605936095,2470,2470,2470,2470,0
20250328,154900,605936095,2470,2470,2470,2470,0
20250328,154800,605936095,2470,2470,2470,2470,0
20250328,154700,605936095,2470,2470,2470,2470,0
20250328,154600,605936095,2470,2470,2470,2470,0
20250328,154500,605936095,2470,2470,2470,2470,0
20250328,154400,605936095,2470,2470,2470,2470,0
20250328,154300,605936095,2470,2470,2470,2470,0
20250328,154200,605936095,2470,2470,2470,2470,0
20250328,154100,605936095,2470,2470,2470,2470,0
20250328,154000,605936095,2470,2470,2470,2470,0
20250328,153900,605936095,2470,2470,2470,2470,1907
20250328,153800,605936095,2470,2470,2470,2470,0
20250328,153700,605936095,2470,2470,2470,2470,0
20250328,153600,605936095,2470,2470,2470,2470,0
20250328,153500,605936095,2470,2470,2470,2470,0
20250328,153400,605936095,2470,2470,2470,2470,0
20250328,153300,605936095,2470,2470,2470,2470,0
20250328,153200,605936095,2470,2470,2470,2470,0
20250328,153100,605936095,2470,2470,2470,2470,0
20250328,153000,605936095,2470,2470,2470,2470,1907
20250328,152900,601225805,2470,2470,2470,2470,0
20250328,152800,601225805,2470,2470,2470,2470,0
20250328,152700,601225805,2470,2470,2470,2470,0
20250328,152600,601225805,2470,2470,2470,2470,0
20250328,152500,601225805,2470,2470,2470,2470,0
20250328,152400,601225805,2470,2470,2470,2470,0
20250328,152300,601225805,2470,2470,2470,2470,0
20250328,152200,601225805,2470,2470,2470,2470,0
20250328,152100,601225805,2470,2470,2470,2470,0
20250328,152000,601225805,2470,2470,2470,2470,0
20250328,151900,601225805,2470,2460,2470,2460,4
20250328,151800,601215955,2470,2470,2470,2460,507
20250328,151700,599968695,2470,2470,2470,2470,0
20250328,151600,599968695,2470,2470,2470,2470,0
20250328,151500,599968695,2470,2465,2470,2465,15
20250328,151400,599931715,2470,2460,2470,2460,56
20250328,151300,599793945,2470,2470,2470,2470,1
20250328,151200,599791475,2455,2455,2470,2455,11
20250328,151100,599764455,2470,2465,2470,2465,4091
20250328,151000,589680135,2465,2465,2465,2465,1
20250328,150900,589677670,2460,2460,2460,2460,1132
20250328,150800,586892950,2465,2465,2465,2465,5
20250328,150700,586880625,2465,2460,2465,2460,301
20250328,150600,586140160,2460,2460,2460,2460,1
20250328,150500,586137700,2460,2460,2460,2460,0
20250328,150400,586137700,2460,2460,2460,2460,0
20250328,150300,586137700,2460,2465,2465,2460,3
20250328,150200,586130315,2460,2460,2460,2460,0
20250328,150100,586130315,2460,2460,2460,2460,0
20250328,150000,586130315,2460,2460,2460,2460,1
20250328,145900,586127855,2460,2460,2460,2460,0
20250328,145800,586127855,2460,2460,2460,2460,100
20250328,145700,585881855,2460,2460,2460,2460,0
20250328,145600,585881855,2460,2460,2460,2460,650
20250328,145500,584282855,2455,2455,2455,2455,0
20250328,145400,584282855,2455,2455,2455,2455,0
20250328,145300,584282855,2455,2455,2455,2455,5
20250328,145200,584270580,2465,2465,2465,2465,0
20250328,145100,584270580,2465,2465,2465,2465,0
20250328,145000,584270580,2465,2465,2465,2465,0
20250328,144900,584270580,2465,2465,2465,2465,0
20250328,144800,584270580,2465,2465,2465,2465,0
20250328,144700,584270580,2465,2465,2465,2465,0
20250328,144600,584270580,2465,2465,2465,2465,0
20250328,144500,584270580,2465,2465,2465,2465,0
20250328,144400,584270580,2465,2455,2465,2455,88
20250328,144300,584054095,2455,2455,2455,2455,55
20250328,144200,583919070,2465,2465,2465,2465,0
20250328,144100,583919070,2465,2465,2465,2465,1
20250328,144000,583916605,2465,2465,2465,2465,50
20250328,143900,583793355,2465,2465,2465,2465,200
20250328,143800,583300355,2465,2450,2465,2450,353
20250328,143700,582435490,2450,2450,2450,2450,0
20250328,143600,582435490,2450,2450,2450,2450,0
20250328,143500,582435490,2450,2450,2450,2450,30
20250328,143400,582361990,2450,2450,2450,2450,1031
20250328,143300,579836040,2450,2450,2450,2450,10755
20250328,143200,553486290,2455,2465,2465,2455,24
20250328,143100,553427170,2455,2455,2455,2455,239
20250328,143000,552840425,2455,2455,2455,2455,4400
20250328,142900,542038425,2460,2460,2460,2460,0
20250328,142800,542038425,2460,2460,2460,2460,0
20250328,142700,542038425,2460,2460,2460,2460,0
20250328,142600,542038425,2460,2455,2460,2455,3475
20250328,142500,533507295,2455,2455,2465,2455,2005
20250328,142400,528584970,2455,2455,2455,2455,1
20250328,142300,528582515,2450,2455,2455,2450,975
20250328,142200,526189095,2470,2470,2470,2470,1
20250328,142100,526186625,2470,2455,2470,2455,979
20250328,142000,523768510,2455,2455,2455,2455,10900
20250328,141900,497009010,2460,2460,2460,2460,200
20250328,141800,496517010,2460,2460,2460,2460,0
20250328,141700,496517010,2460,2460,2460,2460,300
20250328,141600,495779010,2475,2475,2475,2475,0
20250328,141500,495779010,2475,2475,2475,2475,1
20250328,141400,495776535,2460,2460,2460,2460,1350
20250328,141300,492455535,2460,2460,2460,2460,0
20250328,141200,492455535,2460,2460,2460,2460,1500
20250328,141100,488765535,2460,2460,2460,2460,1224
20250328,141000,485754495,2460,2460,2460,2460,2500
20250328,140900,479604495,2460,2460,2460,2460,0
20250328,140800,479604495,2460,2460,2460,2460,1800
20250328,140700,475176495,2465,2460,2465,2460,4510
20250328,140600,464081845,2465,2465,2465,2465,0
20250328,140500,464081845,2465,2465,2465,2465,40
20250328,140400,463983245,2460,2460,2460,2460,40
20250328,140300,463884845,2460,2460,2460,2460,0
20250328,140200,463884845,2460,2460,2460,2460,0
20250328,140100,463884845,2460,2460,2460,2460,0
20250328,140000,463884845,2460,2460,2460,2460,0
20250328,135900,463884845,2460,2460,2460,2460,0
20250328,135800,463884845,2460,2460,2460,2460,2700
20250328,135700,457242845,2460,2460,2460,2460,0
20250328,135600,457242845,2460,2460,2460,2460,810
20250328,135500,455250245,2460,2460,2460,2460,800
20250328,135400,453282245,2460,2460,2460,2460,0
20250328,135300,453282245,2460,2460,2460,2460,700
20250328,135200,451560245,2460,2465,2465,2460,8000
20250328,135100,431862780,2470,2470,2470,2470,22
20250328,135000,431808440,2475,2475,2475,2475,1
20250328,134900,431805965,2475,2470,2475,2470,933
20250328,134800,429500440,2470,2470,2470,2470,0
20250328,134700,429500440,2470,2470,2470,2470,0
20250328,134600,429500440,2470,2470,2470,2470,0
20250328,134500,429500440,2470,2470,2470,2470,0
20250328,134400,429500440,2470,2470,2470,2470,0
20250328,134300,429500440,2470,2470,2470,2470,100
20250328,134200,429253440,2470,2470,2470,2470,0
20250328,134100,429253440,2470,2470,2470,2470,0
20250328,134000,429253440,2470,2470,2470,2470,0
20250328,133900,429253440,2470,2470,2470,2470,0
20250328,133800,429253440,2470,2470,2470,2470,0
20250328,133700,429253440,2470,2470,2470,2470,0
20250328,133600,429253440,2470,2470,2470,2470,0
20250328,133500,429253440,2470,2470,2470,2470,401
20250328,133400,428262970,2470,2470,2470,2470,0
20250328,133300,428262970,2470,2470,2470,2470,60
20250328,133200,428114770,2470,2470,2470,2470,0
20250328,133100,428114770,2470,2470,2470,2470,0
20250328,133000,428114770,2470,2470,2470,2470,0
20250328,132900,428114770,2470,2470,2470,2470,0
20250328,132800,428114770,2470,2470,2470,2470,0
20250328,132700,428114770,2470,2470,2470,2470,0
20250328,132600,428114770,2470,2470,2470,2470,1
20250328,132500,428112300,2465,2465,2465,2465,0
20250328,132400,428112300,2465,2465,2465,2465,0
20250328,132300,428112300,2465,2465,2465,2465,0
20250328,132200,428112300,2465,2465,2465,2465,0
20250328,132100,428112300,2465,2465,2465,2465,0
20250328,132000,428112300,2465,2475,2475,2465,3
20250328,131900,428104895,2480,2480,2480,2480,0
20250328,131800,428104895,2480,2480,2480,2480,0
20250328,131700,428104895,2480,2480,2480,2480,0
20250328,131600,428104895,2480,2465,2480,2465,2
20250328,131500,428099950,2480,2480,2480,2480,21
20250328,131400,428047870,2465,2465,2465,2465,332
20250328,131300,427229490,2470,2470,2470,2470,0
20250328,131200,427229490,2470,2475,2475,2470,1125
20250328,131100,424450240,2480,2480,2480,2480,1
20250328,131000,424447760,2470,2470,2470,2470,0
20250328,130900,424447760,2470,2470,2470,2470,0
20250328,130800,424447760,2470,2470,2470,2470,1
20250328,130700,424445290,2480,2480,2480,2480,64
20250328,130600,424286570,2480,2470,2480,2470,169
20250328,130500,423869130,2480,2480,2480,2480,0
20250328,130400,423869130,2480,2480,2480,2480,10
20250328,130300,423844330,2480,2480,2480,2480,0
20250328,130200,423844330,2480,2480,2480,2480,0
20250328,130100,423844330,2480,2480,2480,2480,0
20250328,130000,423844330,2480,2480,2480,2480,0
20250328,125900,423844330,2480,2480,2480,2480,0
20250328,125800,423844330,2480,2480,2480,2480,5
20250328,125700,423831930,2480,2480,2480,2480,0
20250328,125600,423831930,2480,2480,2480,2480,0
20250328,125500,423831930,2480,2480,2480,2465,199
20250328,125400,423341260,2480,2465,2480,2465,2
20250328,125300,423336315,2480,2480,2480,2480,8064
20250328,125200,403337595,2480,2480,2480,2480,0
20250328,125100,403337595,2480,2480,2480,2480,2
20250328,125000,403332635,2460,2460,2460,2460,320
20250328,124900,402545435,2460,2460,2460,2460,1
20250328,124800,402542975,2460,2460,2460,2455,1481
20250328,124700,398899800,2480,2480,2480,2480,0
20250328,124600,398899800,2480,2480,2480,2480,0
20250328,124500,398899800,2480,2480,2480,2480,0
20250328,124400,398899800,2480,2480,2480,2480,0
20250328,124300,398899800,2480,2480,2480,2480,90
20250328,124200,398676600,2460,2475,2475,2460,6600
20250328,124100,382407310,2470,2475,2475,2470,2
20250328,124000,382402365,2470,2470,2470,2470,0
20250328,123900,382402365,2470,2470,2470,2470,1
20250328,123800,382399895,2480,2480,2480,2480,0
20250328,123700,382399895,2480,2480,2480,2480,0
20250328,123600,382399895,2480,2480,2480,2480,0
20250328,123500,382399895,2480,2475,2485,2470,22418
20250328,123400,326968470,2475,2475,2475,2475,0
20250328,123300,326968470,2475,2475,2490,2475,42
20250328,123200,326863920,2480,2480,2480,2480,470
20250328,123100,325698320,2480,2480,2480,2480,0
20250328,123000,325698320,2480,2480,2480,2480,0
20250328,122900,325698320,2480,2480,2480,2480,1000
20250328,122800,323218320,2480,2480,2480,2480,2000
20250328,122700,318258320,2480,2480,2490,2480,12424
20250328,122600,287445560,2485,2485,2485,2485,1154
20250328,122500,284577870,2490,2490,2490,2490,0
20250328,122400,284577870,2490,2490,2490,2490,0
20250328,122300,284577870,2490,2490,2490,2490,0
20250328,122200,284577870,2490,2490,2490,2490,0
20250328,122100,284577870,2490,2490,2490,2490,70
20250328,122000,284403570,2490,2490,2490,2490,2
20250328,121900,284398590,2490,2490,2490,2490,0
20250328,121800,284398590,2490,2490,2490,2490,40
20250328,121700,284298990,2495,2495,2495,2495,1
20250328,121600,284296495,2485,2485,2485,2485,0
20250328,121500,284296495,2485,2485,2485,2485,0
20250328,121400,284296495,2485,2485,2485,2485,0
20250328,121300,284296495,2485,2485,2485,2485,0
20250328,121200,284296495,2485,2485,2485,2485,0
20250328,121100,284296495,2485,2485,2485,2485,0
20250328,121000,284296495,2485,2485,2485,2485,694
20250328,120900,282571905,2485,2485,2485,2485,21
20250328,120800,282519720,2495,2495,2495,2495,1
20250328,120700,282517225,2485,2485,2485,2485,500
20250328,120600,281274725,2490,2490,2490,2490,0
20250328,120500,281274725,2490,2490,2490,2490,0
20250328,120400,281274725,2490,2490,2490,2490,0
20250328,120300,281274725,2490,2490,2490,2490,0
20250328,120200,281274725,2490,2490,2490,2490,0
20250328,120100,281274725,2490,2490,2490,2490,1
20250328,120000,281272235,2490,2490,2490,2490,0
20250328,115900,281272235,2490,2490,2490,2490,0
20250328,115800,281272235,2490,2490,2490,2490,0
20250328,115700,281272235,2490,2490,2490,2490,0
20250328,115600,281272235,2490,2485,2490,2485,1001
20250328,115500,278784745,2485,2485,2485,2485,1500
20250328,115400,275057245,2485,2485,2485,2485,0
20250328,115300,275057245,2485,2485,2485,2485,0
20250328,115200,275057245,2485,2485,2485,2485,0
20250328,115100,275057245,2485,2490,2490,2485,6229
20250328,115000,259576535,2495,2495,2495,2495,3
20250328,114900,259569050,2495,2495,2495,2495,0
20250328,114800,259569050,2495,2495,2495,2495,0
20250328,114700,259569050,2495,2495,2495,2495,100
20250328,114600,259319550,2500,2500,2500,2500,0
20250328,114500,259319550,2500,2500,2500,2500,0
20250328,114400,259319550,2500,2500,2500,2500,0
20250328,114300,259319550,2500,2500,2500,2500,0
20250328,114200,259319550,2500,2500,2500,2500,6
20250328,114100,259304550,2500,2500,2500,2500,0
20250328,114000,259304550,2500,2500,2500,2500,0
20250328,113900,259304550,2500,2500,2500,2500,1
20250328,113800,259302050,2490,2490,2490,2490,0
20250328,113700,259302050,2490,2490,2490,2490,0
20250328,113600,259302050,2490,2490,2490,2490,0
20250328,113500,259302050,2490,2490,2490,2490,0
20250328,113400,259302050,2490,2490,2490,2490,100
20250328,113300,259053050,2490,2490,2490,2490,0
20250328,113200,259053050,2490,2490,2490,2490,0
20250328,113100,259053050,2490,2490,2490,2490,0
20250328,113000,259053050,2490,2490,2490,2490,0
20250328,112900,259053050,2490,2490,2490,2490,0
20250328,112800,259053050,2490,2490,2490,2490,0
20250328,112700,259053050,2490,2490,2490,2490,0
20250328,112600,259053050,2490,2490,2490,2490,0
20250328,112500,259053050,2490,2490,2490,2490,0
20250328,112400,259053050,2490,2490,2490,2490,1000
20250328,112300,256563050,2490,2490,2490,2490,2
20250328,112200,256558070,2490,2490,2490,2490,1000
20250328,112100,254068070,2490,2490,2490,2490,0
20250328,112000,254068070,2490,2490,2490,2490,1800
20250328,111900,249586070,2490,2495,2495,2490,3300
20250328,111800,241364070,2490,2490,2490,2490,0
20250328,111700,241364070,2490,2490,2490,2490,0
20250328,111600,241364070,2490,2490,2490,2490,0
20250328,111500,241364070,2490,2490,2490,2490,36
20250328,111400,241274430,2490,2490,2490,2490,0
20250328,111300,241274430,2490,2490,2490,2490,0
20250328,111200,241274430,2490,2490,2490,2490,0
20250328,111100,241274430,2490,2490,2490,2490,5
20250328,111000,241261980,2500,2500,2500,2500,0
20250328,110900,241261980,2500,2500,2500,2500,10
20250328,110800,241236980,2500,2500,2500,2500,0
20250328,110700,241236980,2500,2500,2500,2500,1
20250328,110600,241234480,2490,2490,2490,2490,0
20250328,110500,241234480,2490,2490,2490,2490,0
20250328,110400,241234480,2490,2490,2490,2490,700
20250328,110300,239491480,2490,2490,2490,2490,900
20250328,110200,237250480,2490,2495,2495,2490,4700
20250328,110100,225545810,2505,2505,2505,2505,0
20250328,110000,225545810,2505,2500,2505,2500,5
20250328,105900,225533305,2500,2500,2500,2500,0
20250328,105800,225533305,2500,2500,2500,2500,0
20250328,105700,225533305,2500,2500,2500,2500,50
20250328,105600,225408305,2495,2495,2495,2495,0
20250328,105500,225408305,2495,2495,2495,2495,53
20250328,105400,225276070,2500,2500,2500,2500,0
20250328,105300,225276070,2500,2500,2500,2500,0
20250328,105200,225276070,2500,2500,2500,2500,0
20250328,105100,225276070,2500,2500,2500,2500,0
20250328,105000,225276070,2500,2500,2500,2500,1
20250328,104900,225273570,2500,2500,2500,2500,0
20250328,104800,225273570,2500,2500,2500,2500,1
20250328,104700,225271070,2500,2500,2500,2500,3
20250328,104600,225263570,2500,2500,2500,2500,1
20250328,104500,225261070,2495,2495,2495,2495,0
20250328,104400,225261070,2495,2495,2495,2495,0
20250328,104300,225261070,2495,2495,2495,2495,0
20250328,104200,225261070,2495,2495,2495,2495,0
20250328,104100,225261070,2495,2495,2495,2495,800
20250328,104000,223265070,2495,2500,2500,2495,1200
20250328,103900,220270970,2505,2505,2505,2505,6
20250328,103800,220255940,2505,2505,2505,2505,0
20250328,103700,220255940,2505,2505,2505,2505,0
20250328,103600,220255940,2505,2505,2505,2505,0
20250328,103500,220255940,2505,2505,2505,2505,0
20250328,103400,220255940,2505,2505,2505,2505,0
20250328,103300,220255940,2505,2505,2505,2505,2000
20250328,103200,215245940,2505,2505,2505,2505,0
20250328,103100,215245940,2505,2505,2505,2505,0
20250328,103000,215245940,2505,2505,2505,2505,9
20250328,102900,215223395,2505,2505,2505,2505,0
20250328,102800,215223395,2505,2505,2505,2505,4
20250328,102700,215213375,2505,2505,2505,2505,0
20250328,102600,215213375,2505,2505,2505,2505,0
20250328,102500,215213375,2505,2505,2505,2505,0
20250328,102400,215213375,2505,2505,2505,2505,0
20250328,102300,215213375,2505,2505,2505,2505,2
20250328,102200,215208365,2500,2500,2500,2500,100
20250328,102100,214958365,2500,2500,2500,2500,34
20250328,102000,214873365,2500,2500,2500,2500,600
20250328,101900,213373365,2505,2505,2505,2505,1
20250328,101800,213370860,2505,2505,2505,2505,0
20250328,101700,213370860,2505,2505,2505,2505,0
20250328,101600,213370860,2505,2505,2505,2505,5
20250328,101500,213358335,2500,2500,2500,2500,0
20250328,101400,213358335,2500,2500,2500,2500,4800
20250328,101300,201358335,2495,2495,2495,2495,2661
20250328,101200,194719140,2500,2500,2500,2500,66
20250328,101100,194554140,2495,2495,2495,2495,0
20250328,101000,194554140,2495,2495,2495,2495,0
20250328,100900,194554140,2495,2495,2495,2495,1900
20250328,100800,189813640,2500,2500,2500,2500,0
20250328,100700,189813640,2500,2500,2500,2500,1
20250328,100600,189811140,2495,2495,2495,2495,0
20250328,100500,189811140,2495,2495,2495,2495,5
20250328,100400,189798665,2495,2495,2495,2495,2000
20250328,100300,184808665,2500,2500,2500,2500,2
20250328,100200,184803665,2500,2500,2500,2500,0
20250328,100100,184803665,2500,2505,2505,2500,450
20250328,100000,183678415,2505,2505,2505,2505,1
20250328,095900,183675910,2505,2505,2505,2505,5
20250328,095800,183663385,2505,2505,2505,2505,1
20250328,095700,183660880,2500,2500,2500,2500,0
20250328,095600,183660880,2500,2500,2500,2500,0
20250328,095500,183660880,2500,2500,2500,2500,0
20250328,095400,183660880,2500,2500,2500,2500,0
20250328,095300,183660880,2500,2500,2500,2500,238
20250328,095200,183065880,2500,2500,2500,2500,950
20250328,095100,180690880,2500,2500,2500,2500,0
20250328,095000,180690880,2500,2500,2500,2500,0
20250328,094900,180690880,2500,2500,2500,2500,361
20250328,094800,179788380,2500,2500,2500,2500,450
20250328,094700,178663380,2500,2500,2500,2500,45
20250328,094600,178550880,2500,2500,2500,2500,800
20250328,094500,176550880,2500,2500,2500,2500,1951
20250328,094400,171673380,2505,2505,2505,2500,1912
20250328,094300,166891320,2505,2505,2505,2505,1
20250328,094200,166888815,2505,2505,2505,2505,31
20250328,094100,166811160,2505,2505,2505,2505,0
20250328,094000,166811160,2505,2505,2505,2505,0
20250328,093900,166811160,2505,2505,2505,2505,0
20250328,093800,166811160,2505,2505,2505,2505,33
20250328,093700,166728495,2505,2505,2505,2505,62
20250328,093600,166573185,2505,2505,2505,2505,1
20250328,093500,166570680,2505,2505,2505,2505,2
20250328,093400,166565670,2505,2505,2505,2505,498
20250328,093300,165318180,2505,2510,2510,2505,498
20250328,093200,164070680,2510,2510,2510,2510,350
20250328,093100,163192180,2510,2505,2510,2505,1230
20250328,093000,160111000,2515,2515,2515,2515,2
20250328,092900,160105970,2510,2510,2510,2510,0
20250328,092800,160105970,2510,2510,2510,2510,257
20250328,092700,159460900,2510,2510,2510,2510,1000
20250328,092600,156950900,2510,2510,2510,2510,0
20250328,092500,156950900,2510,2515,2515,2510,13
20250328,092400,156918260,2520,2520,2520,2520,0
20250328,092300,156918260,2520,2520,2520,2520,269
20250328,092200,156240380,2520,2520,2520,2520,1
20250328,092100,156237860,2520,2520,2520,2520,576
20250328,092000,154786340,2520,2520,2520,2520,253
20250328,091900,154148780,2520,2520,2520,2520,2
20250328,091800,154143740,2505,2520,2520,2505,1217
20250328,091700,151090640,2515,2505,2520,2505,102
20250328,091600,150835105,2505,2515,2520,2505,2314
20250328,091500,145037010,2510,2500,2510,2500,1024
20250328,091400,142471945,2505,2500,2505,2500,424
20250328,091300,141411940,2495,2495,2495,2490,1758
20250328,091200,137030880,2490,2490,2490,2490,1010
20250328,091100,134515980,2495,2485,2495,2485,2153
20250328,091000,129165755,2490,2490,2490,2490,1
20250328,090900,129163265,2485,2490,2490,2485,6064
20250328,090800,114093625,2490,2490,2490,2490,0
20250328,090700,114093625,2490,2495,2495,2490,2562
20250328,090600,107714220,2495,2495,2500,2495,1007
20250328,090500,105201725,2490,2500,2500,2490,3064
20250328,090400,97571725,2500,2490,2500,2490,1057
20250328,090300,94939725,2490,2490,2490,2490,2107
20250328,090200,89693295,2495,2495,2495,2495,2202
20250328,090100,84199305,2495,2510,2510,2495,33453
20250328,090000,422085,2510,2510,2510,2510,141
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 193900 605936095 2470 2470 2470 2470 1907
3 20250328 193800 605936095 2470 2470 2470 2470 0
4 20250328 193700 605936095 2470 2470 2470 2470 0
5 20250328 193600 605936095 2470 2470 2470 2470 0
6 20250328 193500 605936095 2470 2470 2470 2470 0
7 20250328 193400 605936095 2470 2470 2470 2470 0
8 20250328 193300 605936095 2470 2470 2470 2470 0
9 20250328 193200 605936095 2470 2470 2470 2470 0
10 20250328 193100 605936095 2470 2470 2470 2470 0
11 20250328 193000 605936095 2470 2470 2470 2470 0
12 20250328 192900 605936095 2470 2470 2470 2470 0
13 20250328 192800 605936095 2470 2470 2470 2470 0
14 20250328 192700 605936095 2470 2470 2470 2470 0
15 20250328 192600 605936095 2470 2470 2470 2470 0
16 20250328 192500 605936095 2470 2470 2470 2470 0
17 20250328 192400 605936095 2470 2470 2470 2470 0
18 20250328 192300 605936095 2470 2470 2470 2470 0
19 20250328 192200 605936095 2470 2470 2470 2470 0
20 20250328 192100 605936095 2470 2470 2470 2470 0
21 20250328 192000 605936095 2470 2470 2470 2470 0
22 20250328 191900 605936095 2470 2470 2470 2470 0
23 20250328 191800 605936095 2470 2470 2470 2470 0
24 20250328 191700 605936095 2470 2470 2470 2470 0
25 20250328 191600 605936095 2470 2470 2470 2470 0
26 20250328 191500 605936095 2470 2470 2470 2470 0
27 20250328 191400 605936095 2470 2470 2470 2470 0
28 20250328 191300 605936095 2470 2470 2470 2470 0
29 20250328 191200 605936095 2470 2470 2470 2470 0
30 20250328 191100 605936095 2470 2470 2470 2470 0
31 20250328 191000 605936095 2470 2470 2470 2470 0
32 20250328 190900 605936095 2470 2470 2470 2470 1907
33 20250328 190800 605936095 2470 2470 2470 2470 0
34 20250328 190700 605936095 2470 2470 2470 2470 0
35 20250328 190600 605936095 2470 2470 2470 2470 0
36 20250328 190500 605936095 2470 2470 2470 2470 0
37 20250328 190400 605936095 2470 2470 2470 2470 0
38 20250328 190300 605936095 2470 2470 2470 2470 0
39 20250328 190200 605936095 2470 2470 2470 2470 0
40 20250328 190100 605936095 2470 2470 2470 2470 0
41 20250328 190000 605936095 2470 2470 2470 2470 0
42 20250328 185900 605936095 2470 2470 2470 2470 0
43 20250328 185800 605936095 2470 2470 2470 2470 0
44 20250328 185700 605936095 2470 2470 2470 2470 0
45 20250328 185600 605936095 2470 2470 2470 2470 0
46 20250328 185500 605936095 2470 2470 2470 2470 0
47 20250328 185400 605936095 2470 2470 2470 2470 0
48 20250328 185300 605936095 2470 2470 2470 2470 0
49 20250328 185200 605936095 2470 2470 2470 2470 0
50 20250328 185100 605936095 2470 2470 2470 2470 0
51 20250328 185000 605936095 2470 2470 2470 2470 0
52 20250328 184900 605936095 2470 2470 2470 2470 0
53 20250328 184800 605936095 2470 2470 2470 2470 0
54 20250328 184700 605936095 2470 2470 2470 2470 0
55 20250328 184600 605936095 2470 2470 2470 2470 0
56 20250328 184500 605936095 2470 2470 2470 2470 0
57 20250328 184400 605936095 2470 2470 2470 2470 0
58 20250328 184300 605936095 2470 2470 2470 2470 0
59 20250328 184200 605936095 2470 2470 2470 2470 0
60 20250328 184100 605936095 2470 2470 2470 2470 0
61 20250328 184000 605936095 2470 2470 2470 2470 0
62 20250328 183900 605936095 2470 2470 2470 2470 1907
63 20250328 183800 605936095 2470 2470 2470 2470 0
64 20250328 183700 605936095 2470 2470 2470 2470 0
65 20250328 183600 605936095 2470 2470 2470 2470 0
66 20250328 183500 605936095 2470 2470 2470 2470 0
67 20250328 183400 605936095 2470 2470 2470 2470 0
68 20250328 183300 605936095 2470 2470 2470 2470 0
69 20250328 183200 605936095 2470 2470 2470 2470 0
70 20250328 183100 605936095 2470 2470 2470 2470 0
71 20250328 183000 605936095 2470 2470 2470 2470 0
72 20250328 182900 605936095 2470 2470 2470 2470 0
73 20250328 182800 605936095 2470 2470 2470 2470 0
74 20250328 182700 605936095 2470 2470 2470 2470 0
75 20250328 182600 605936095 2470 2470 2470 2470 0
76 20250328 182500 605936095 2470 2470 2470 2470 0
77 20250328 182400 605936095 2470 2470 2470 2470 0
78 20250328 182300 605936095 2470 2470 2470 2470 0
79 20250328 182200 605936095 2470 2470 2470 2470 0
80 20250328 182100 605936095 2470 2470 2470 2470 0
81 20250328 182000 605936095 2470 2470 2470 2470 0
82 20250328 181900 605936095 2470 2470 2470 2470 0
83 20250328 181800 605936095 2470 2470 2470 2470 0
84 20250328 181700 605936095 2470 2470 2470 2470 0
85 20250328 181600 605936095 2470 2470 2470 2470 0
86 20250328 181500 605936095 2470 2470 2470 2470 0
87 20250328 181400 605936095 2470 2470 2470 2470 0
88 20250328 181300 605936095 2470 2470 2470 2470 0
89 20250328 181200 605936095 2470 2470 2470 2470 0
90 20250328 181100 605936095 2470 2470 2470 2470 0
91 20250328 181000 605936095 2470 2470 2470 2470 0
92 20250328 180900 605936095 2470 2470 2470 2470 1907
93 20250328 180800 605936095 2470 2470 2470 2470 0
94 20250328 180700 605936095 2470 2470 2470 2470 0
95 20250328 180600 605936095 2470 2470 2470 2470 0
96 20250328 180500 605936095 2470 2470 2470 2470 0
97 20250328 180400 605936095 2470 2470 2470 2470 0
98 20250328 180300 605936095 2470 2470 2470 2470 0
99 20250328 180200 605936095 2470 2470 2470 2470 0
100 20250328 180100 605936095 2470 2470 2470 2470 0
101 20250328 180000 605936095 2470 2470 2470 2470 0
102 20250328 175900 605936095 2470 2470 2470 2470 0
103 20250328 175800 605936095 2470 2470 2470 2470 0
104 20250328 175700 605936095 2470 2470 2470 2470 0
105 20250328 175600 605936095 2470 2470 2470 2470 0
106 20250328 175500 605936095 2470 2470 2470 2470 0
107 20250328 175400 605936095 2470 2470 2470 2470 0
108 20250328 175300 605936095 2470 2470 2470 2470 0
109 20250328 175200 605936095 2470 2470 2470 2470 0
110 20250328 175100 605936095 2470 2470 2470 2470 0
111 20250328 175000 605936095 2470 2470 2470 2470 0
112 20250328 174900 605936095 2470 2470 2470 2470 0
113 20250328 174800 605936095 2470 2470 2470 2470 0
114 20250328 174700 605936095 2470 2470 2470 2470 0
115 20250328 174600 605936095 2470 2470 2470 2470 0
116 20250328 174500 605936095 2470 2470 2470 2470 0
117 20250328 174400 605936095 2470 2470 2470 2470 0
118 20250328 174300 605936095 2470 2470 2470 2470 0
119 20250328 174200 605936095 2470 2470 2470 2470 0
120 20250328 174100 605936095 2470 2470 2470 2470 0
121 20250328 174000 605936095 2470 2470 2470 2470 0
122 20250328 173900 605936095 2470 2470 2470 2470 1907
123 20250328 173800 605936095 2470 2470 2470 2470 0
124 20250328 173700 605936095 2470 2470 2470 2470 0
125 20250328 173600 605936095 2470 2470 2470 2470 0
126 20250328 173500 605936095 2470 2470 2470 2470 0
127 20250328 173400 605936095 2470 2470 2470 2470 0
128 20250328 173300 605936095 2470 2470 2470 2470 0
129 20250328 173200 605936095 2470 2470 2470 2470 0
130 20250328 173100 605936095 2470 2470 2470 2470 0
131 20250328 173000 605936095 2470 2470 2470 2470 0
132 20250328 172900 605936095 2470 2470 2470 2470 0
133 20250328 172800 605936095 2470 2470 2470 2470 0
134 20250328 172700 605936095 2470 2470 2470 2470 0
135 20250328 172600 605936095 2470 2470 2470 2470 0
136 20250328 172500 605936095 2470 2470 2470 2470 0
137 20250328 172400 605936095 2470 2470 2470 2470 0
138 20250328 172300 605936095 2470 2470 2470 2470 0
139 20250328 172200 605936095 2470 2470 2470 2470 0
140 20250328 172100 605936095 2470 2470 2470 2470 0
141 20250328 172000 605936095 2470 2470 2470 2470 0
142 20250328 171900 605936095 2470 2470 2470 2470 0
143 20250328 171800 605936095 2470 2470 2470 2470 0
144 20250328 171700 605936095 2470 2470 2470 2470 0
145 20250328 171600 605936095 2470 2470 2470 2470 0
146 20250328 171500 605936095 2470 2470 2470 2470 0
147 20250328 171400 605936095 2470 2470 2470 2470 0
148 20250328 171300 605936095 2470 2470 2470 2470 0
149 20250328 171200 605936095 2470 2470 2470 2470 0
150 20250328 171100 605936095 2470 2470 2470 2470 0
151 20250328 171000 605936095 2470 2470 2470 2470 0
152 20250328 170900 605936095 2470 2470 2470 2470 1907
153 20250328 170800 605936095 2470 2470 2470 2470 0
154 20250328 170700 605936095 2470 2470 2470 2470 0
155 20250328 170600 605936095 2470 2470 2470 2470 0
156 20250328 170500 605936095 2470 2470 2470 2470 0
157 20250328 170400 605936095 2470 2470 2470 2470 0
158 20250328 170300 605936095 2470 2470 2470 2470 0
159 20250328 170200 605936095 2470 2470 2470 2470 0
160 20250328 170100 605936095 2470 2470 2470 2470 0
161 20250328 170000 605936095 2470 2470 2470 2470 0
162 20250328 165900 605936095 2470 2470 2470 2470 0
163 20250328 165800 605936095 2470 2470 2470 2470 0
164 20250328 165700 605936095 2470 2470 2470 2470 0
165 20250328 165600 605936095 2470 2470 2470 2470 0
166 20250328 165500 605936095 2470 2470 2470 2470 0
167 20250328 165400 605936095 2470 2470 2470 2470 0
168 20250328 165300 605936095 2470 2470 2470 2470 0
169 20250328 165200 605936095 2470 2470 2470 2470 0
170 20250328 165100 605936095 2470 2470 2470 2470 0
171 20250328 165000 605936095 2470 2470 2470 2470 0
172 20250328 164900 605936095 2470 2470 2470 2470 0
173 20250328 164800 605936095 2470 2470 2470 2470 0
174 20250328 164700 605936095 2470 2470 2470 2470 0
175 20250328 164600 605936095 2470 2470 2470 2470 0
176 20250328 164500 605936095 2470 2470 2470 2470 0
177 20250328 164400 605936095 2470 2470 2470 2470 0
178 20250328 164300 605936095 2470 2470 2470 2470 0
179 20250328 164200 605936095 2470 2470 2470 2470 0
180 20250328 164100 605936095 2470 2470 2470 2470 0
181 20250328 164000 605936095 2470 2470 2470 2470 0
182 20250328 163900 605936095 2470 2470 2470 2470 1907
183 20250328 163800 605936095 2470 2470 2470 2470 0
184 20250328 163700 605936095 2470 2470 2470 2470 0
185 20250328 163600 605936095 2470 2470 2470 2470 0
186 20250328 163500 605936095 2470 2470 2470 2470 0
187 20250328 163400 605936095 2470 2470 2470 2470 0
188 20250328 163300 605936095 2470 2470 2470 2470 0
189 20250328 163200 605936095 2470 2470 2470 2470 0
190 20250328 163100 605936095 2470 2470 2470 2470 0
191 20250328 163000 605936095 2470 2470 2470 2470 0
192 20250328 162900 605936095 2470 2470 2470 2470 0
193 20250328 162800 605936095 2470 2470 2470 2470 0
194 20250328 162700 605936095 2470 2470 2470 2470 0
195 20250328 162600 605936095 2470 2470 2470 2470 0
196 20250328 162500 605936095 2470 2470 2470 2470 0
197 20250328 162400 605936095 2470 2470 2470 2470 0
198 20250328 162300 605936095 2470 2470 2470 2470 0
199 20250328 162200 605936095 2470 2470 2470 2470 0
200 20250328 162100 605936095 2470 2470 2470 2470 0
201 20250328 162000 605936095 2470 2470 2470 2470 0
202 20250328 161900 605936095 2470 2470 2470 2470 0
203 20250328 161800 605936095 2470 2470 2470 2470 0
204 20250328 161700 605936095 2470 2470 2470 2470 0
205 20250328 161600 605936095 2470 2470 2470 2470 0
206 20250328 161500 605936095 2470 2470 2470 2470 0
207 20250328 161400 605936095 2470 2470 2470 2470 0
208 20250328 161300 605936095 2470 2470 2470 2470 0
209 20250328 161200 605936095 2470 2470 2470 2470 0
210 20250328 161100 605936095 2470 2470 2470 2470 0
211 20250328 161000 605936095 2470 2470 2470 2470 0
212 20250328 160900 605936095 2470 2470 2470 2470 1907
213 20250328 160800 605936095 2470 2470 2470 2470 0
214 20250328 160700 605936095 2470 2470 2470 2470 0
215 20250328 160600 605936095 2470 2470 2470 2470 0
216 20250328 160500 605936095 2470 2470 2470 2470 0
217 20250328 160400 605936095 2470 2470 2470 2470 0
218 20250328 160300 605936095 2470 2470 2470 2470 0
219 20250328 160200 605936095 2470 2470 2470 2470 0
220 20250328 160100 605936095 2470 2470 2470 2470 0
221 20250328 160000 605936095 2470 2470 2470 2470 0
222 20250328 155900 605936095 2470 2470 2470 2470 0
223 20250328 155800 605936095 2470 2470 2470 2470 0
224 20250328 155700 605936095 2470 2470 2470 2470 0
225 20250328 155600 605936095 2470 2470 2470 2470 0
226 20250328 155500 605936095 2470 2470 2470 2470 0
227 20250328 155400 605936095 2470 2470 2470 2470 0
228 20250328 155300 605936095 2470 2470 2470 2470 0
229 20250328 155200 605936095 2470 2470 2470 2470 0
230 20250328 155100 605936095 2470 2470 2470 2470 0
231 20250328 155000 605936095 2470 2470 2470 2470 0
232 20250328 154900 605936095 2470 2470 2470 2470 0
233 20250328 154800 605936095 2470 2470 2470 2470 0
234 20250328 154700 605936095 2470 2470 2470 2470 0
235 20250328 154600 605936095 2470 2470 2470 2470 0
236 20250328 154500 605936095 2470 2470 2470 2470 0
237 20250328 154400 605936095 2470 2470 2470 2470 0
238 20250328 154300 605936095 2470 2470 2470 2470 0
239 20250328 154200 605936095 2470 2470 2470 2470 0
240 20250328 154100 605936095 2470 2470 2470 2470 0
241 20250328 154000 605936095 2470 2470 2470 2470 0
242 20250328 153900 605936095 2470 2470 2470 2470 1907
243 20250328 153800 605936095 2470 2470 2470 2470 0
244 20250328 153700 605936095 2470 2470 2470 2470 0
245 20250328 153600 605936095 2470 2470 2470 2470 0
246 20250328 153500 605936095 2470 2470 2470 2470 0
247 20250328 153400 605936095 2470 2470 2470 2470 0
248 20250328 153300 605936095 2470 2470 2470 2470 0
249 20250328 153200 605936095 2470 2470 2470 2470 0
250 20250328 153100 605936095 2470 2470 2470 2470 0
251 20250328 153000 605936095 2470 2470 2470 2470 1907
252 20250328 152900 601225805 2470 2470 2470 2470 0
253 20250328 152800 601225805 2470 2470 2470 2470 0
254 20250328 152700 601225805 2470 2470 2470 2470 0
255 20250328 152600 601225805 2470 2470 2470 2470 0
256 20250328 152500 601225805 2470 2470 2470 2470 0
257 20250328 152400 601225805 2470 2470 2470 2470 0
258 20250328 152300 601225805 2470 2470 2470 2470 0
259 20250328 152200 601225805 2470 2470 2470 2470 0
260 20250328 152100 601225805 2470 2470 2470 2470 0
261 20250328 152000 601225805 2470 2470 2470 2470 0
262 20250328 151900 601225805 2470 2460 2470 2460 4
263 20250328 151800 601215955 2470 2470 2470 2460 507
264 20250328 151700 599968695 2470 2470 2470 2470 0
265 20250328 151600 599968695 2470 2470 2470 2470 0
266 20250328 151500 599968695 2470 2465 2470 2465 15
267 20250328 151400 599931715 2470 2460 2470 2460 56
268 20250328 151300 599793945 2470 2470 2470 2470 1
269 20250328 151200 599791475 2455 2455 2470 2455 11
270 20250328 151100 599764455 2470 2465 2470 2465 4091
271 20250328 151000 589680135 2465 2465 2465 2465 1
272 20250328 150900 589677670 2460 2460 2460 2460 1132
273 20250328 150800 586892950 2465 2465 2465 2465 5
274 20250328 150700 586880625 2465 2460 2465 2460 301
275 20250328 150600 586140160 2460 2460 2460 2460 1
276 20250328 150500 586137700 2460 2460 2460 2460 0
277 20250328 150400 586137700 2460 2460 2460 2460 0
278 20250328 150300 586137700 2460 2465 2465 2460 3
279 20250328 150200 586130315 2460 2460 2460 2460 0
280 20250328 150100 586130315 2460 2460 2460 2460 0
281 20250328 150000 586130315 2460 2460 2460 2460 1
282 20250328 145900 586127855 2460 2460 2460 2460 0
283 20250328 145800 586127855 2460 2460 2460 2460 100
284 20250328 145700 585881855 2460 2460 2460 2460 0
285 20250328 145600 585881855 2460 2460 2460 2460 650
286 20250328 145500 584282855 2455 2455 2455 2455 0
287 20250328 145400 584282855 2455 2455 2455 2455 0
288 20250328 145300 584282855 2455 2455 2455 2455 5
289 20250328 145200 584270580 2465 2465 2465 2465 0
290 20250328 145100 584270580 2465 2465 2465 2465 0
291 20250328 145000 584270580 2465 2465 2465 2465 0
292 20250328 144900 584270580 2465 2465 2465 2465 0
293 20250328 144800 584270580 2465 2465 2465 2465 0
294 20250328 144700 584270580 2465 2465 2465 2465 0
295 20250328 144600 584270580 2465 2465 2465 2465 0
296 20250328 144500 584270580 2465 2465 2465 2465 0
297 20250328 144400 584270580 2465 2455 2465 2455 88
298 20250328 144300 584054095 2455 2455 2455 2455 55
299 20250328 144200 583919070 2465 2465 2465 2465 0
300 20250328 144100 583919070 2465 2465 2465 2465 1
301 20250328 144000 583916605 2465 2465 2465 2465 50
302 20250328 143900 583793355 2465 2465 2465 2465 200
303 20250328 143800 583300355 2465 2450 2465 2450 353
304 20250328 143700 582435490 2450 2450 2450 2450 0
305 20250328 143600 582435490 2450 2450 2450 2450 0
306 20250328 143500 582435490 2450 2450 2450 2450 30
307 20250328 143400 582361990 2450 2450 2450 2450 1031
308 20250328 143300 579836040 2450 2450 2450 2450 10755
309 20250328 143200 553486290 2455 2465 2465 2455 24
310 20250328 143100 553427170 2455 2455 2455 2455 239
311 20250328 143000 552840425 2455 2455 2455 2455 4400
312 20250328 142900 542038425 2460 2460 2460 2460 0
313 20250328 142800 542038425 2460 2460 2460 2460 0
314 20250328 142700 542038425 2460 2460 2460 2460 0
315 20250328 142600 542038425 2460 2455 2460 2455 3475
316 20250328 142500 533507295 2455 2455 2465 2455 2005
317 20250328 142400 528584970 2455 2455 2455 2455 1
318 20250328 142300 528582515 2450 2455 2455 2450 975
319 20250328 142200 526189095 2470 2470 2470 2470 1
320 20250328 142100 526186625 2470 2455 2470 2455 979
321 20250328 142000 523768510 2455 2455 2455 2455 10900
322 20250328 141900 497009010 2460 2460 2460 2460 200
323 20250328 141800 496517010 2460 2460 2460 2460 0
324 20250328 141700 496517010 2460 2460 2460 2460 300
325 20250328 141600 495779010 2475 2475 2475 2475 0
326 20250328 141500 495779010 2475 2475 2475 2475 1
327 20250328 141400 495776535 2460 2460 2460 2460 1350
328 20250328 141300 492455535 2460 2460 2460 2460 0
329 20250328 141200 492455535 2460 2460 2460 2460 1500
330 20250328 141100 488765535 2460 2460 2460 2460 1224
331 20250328 141000 485754495 2460 2460 2460 2460 2500
332 20250328 140900 479604495 2460 2460 2460 2460 0
333 20250328 140800 479604495 2460 2460 2460 2460 1800
334 20250328 140700 475176495 2465 2460 2465 2460 4510
335 20250328 140600 464081845 2465 2465 2465 2465 0
336 20250328 140500 464081845 2465 2465 2465 2465 40
337 20250328 140400 463983245 2460 2460 2460 2460 40
338 20250328 140300 463884845 2460 2460 2460 2460 0
339 20250328 140200 463884845 2460 2460 2460 2460 0
340 20250328 140100 463884845 2460 2460 2460 2460 0
341 20250328 140000 463884845 2460 2460 2460 2460 0
342 20250328 135900 463884845 2460 2460 2460 2460 0
343 20250328 135800 463884845 2460 2460 2460 2460 2700
344 20250328 135700 457242845 2460 2460 2460 2460 0
345 20250328 135600 457242845 2460 2460 2460 2460 810
346 20250328 135500 455250245 2460 2460 2460 2460 800
347 20250328 135400 453282245 2460 2460 2460 2460 0
348 20250328 135300 453282245 2460 2460 2460 2460 700
349 20250328 135200 451560245 2460 2465 2465 2460 8000
350 20250328 135100 431862780 2470 2470 2470 2470 22
351 20250328 135000 431808440 2475 2475 2475 2475 1
352 20250328 134900 431805965 2475 2470 2475 2470 933
353 20250328 134800 429500440 2470 2470 2470 2470 0
354 20250328 134700 429500440 2470 2470 2470 2470 0
355 20250328 134600 429500440 2470 2470 2470 2470 0
356 20250328 134500 429500440 2470 2470 2470 2470 0
357 20250328 134400 429500440 2470 2470 2470 2470 0
358 20250328 134300 429500440 2470 2470 2470 2470 100
359 20250328 134200 429253440 2470 2470 2470 2470 0
360 20250328 134100 429253440 2470 2470 2470 2470 0
361 20250328 134000 429253440 2470 2470 2470 2470 0
362 20250328 133900 429253440 2470 2470 2470 2470 0
363 20250328 133800 429253440 2470 2470 2470 2470 0
364 20250328 133700 429253440 2470 2470 2470 2470 0
365 20250328 133600 429253440 2470 2470 2470 2470 0
366 20250328 133500 429253440 2470 2470 2470 2470 401
367 20250328 133400 428262970 2470 2470 2470 2470 0
368 20250328 133300 428262970 2470 2470 2470 2470 60
369 20250328 133200 428114770 2470 2470 2470 2470 0
370 20250328 133100 428114770 2470 2470 2470 2470 0
371 20250328 133000 428114770 2470 2470 2470 2470 0
372 20250328 132900 428114770 2470 2470 2470 2470 0
373 20250328 132800 428114770 2470 2470 2470 2470 0
374 20250328 132700 428114770 2470 2470 2470 2470 0
375 20250328 132600 428114770 2470 2470 2470 2470 1
376 20250328 132500 428112300 2465 2465 2465 2465 0
377 20250328 132400 428112300 2465 2465 2465 2465 0
378 20250328 132300 428112300 2465 2465 2465 2465 0
379 20250328 132200 428112300 2465 2465 2465 2465 0
380 20250328 132100 428112300 2465 2465 2465 2465 0
381 20250328 132000 428112300 2465 2475 2475 2465 3
382 20250328 131900 428104895 2480 2480 2480 2480 0
383 20250328 131800 428104895 2480 2480 2480 2480 0
384 20250328 131700 428104895 2480 2480 2480 2480 0
385 20250328 131600 428104895 2480 2465 2480 2465 2
386 20250328 131500 428099950 2480 2480 2480 2480 21
387 20250328 131400 428047870 2465 2465 2465 2465 332
388 20250328 131300 427229490 2470 2470 2470 2470 0
389 20250328 131200 427229490 2470 2475 2475 2470 1125
390 20250328 131100 424450240 2480 2480 2480 2480 1
391 20250328 131000 424447760 2470 2470 2470 2470 0
392 20250328 130900 424447760 2470 2470 2470 2470 0
393 20250328 130800 424447760 2470 2470 2470 2470 1
394 20250328 130700 424445290 2480 2480 2480 2480 64
395 20250328 130600 424286570 2480 2470 2480 2470 169
396 20250328 130500 423869130 2480 2480 2480 2480 0
397 20250328 130400 423869130 2480 2480 2480 2480 10
398 20250328 130300 423844330 2480 2480 2480 2480 0
399 20250328 130200 423844330 2480 2480 2480 2480 0
400 20250328 130100 423844330 2480 2480 2480 2480 0
401 20250328 130000 423844330 2480 2480 2480 2480 0
402 20250328 125900 423844330 2480 2480 2480 2480 0
403 20250328 125800 423844330 2480 2480 2480 2480 5
404 20250328 125700 423831930 2480 2480 2480 2480 0
405 20250328 125600 423831930 2480 2480 2480 2480 0
406 20250328 125500 423831930 2480 2480 2480 2465 199
407 20250328 125400 423341260 2480 2465 2480 2465 2
408 20250328 125300 423336315 2480 2480 2480 2480 8064
409 20250328 125200 403337595 2480 2480 2480 2480 0
410 20250328 125100 403337595 2480 2480 2480 2480 2
411 20250328 125000 403332635 2460 2460 2460 2460 320
412 20250328 124900 402545435 2460 2460 2460 2460 1
413 20250328 124800 402542975 2460 2460 2460 2455 1481
414 20250328 124700 398899800 2480 2480 2480 2480 0
415 20250328 124600 398899800 2480 2480 2480 2480 0
416 20250328 124500 398899800 2480 2480 2480 2480 0
417 20250328 124400 398899800 2480 2480 2480 2480 0
418 20250328 124300 398899800 2480 2480 2480 2480 90
419 20250328 124200 398676600 2460 2475 2475 2460 6600
420 20250328 124100 382407310 2470 2475 2475 2470 2
421 20250328 124000 382402365 2470 2470 2470 2470 0
422 20250328 123900 382402365 2470 2470 2470 2470 1
423 20250328 123800 382399895 2480 2480 2480 2480 0
424 20250328 123700 382399895 2480 2480 2480 2480 0
425 20250328 123600 382399895 2480 2480 2480 2480 0
426 20250328 123500 382399895 2480 2475 2485 2470 22418
427 20250328 123400 326968470 2475 2475 2475 2475 0
428 20250328 123300 326968470 2475 2475 2490 2475 42
429 20250328 123200 326863920 2480 2480 2480 2480 470
430 20250328 123100 325698320 2480 2480 2480 2480 0
431 20250328 123000 325698320 2480 2480 2480 2480 0
432 20250328 122900 325698320 2480 2480 2480 2480 1000
433 20250328 122800 323218320 2480 2480 2480 2480 2000
434 20250328 122700 318258320 2480 2480 2490 2480 12424
435 20250328 122600 287445560 2485 2485 2485 2485 1154
436 20250328 122500 284577870 2490 2490 2490 2490 0
437 20250328 122400 284577870 2490 2490 2490 2490 0
438 20250328 122300 284577870 2490 2490 2490 2490 0
439 20250328 122200 284577870 2490 2490 2490 2490 0
440 20250328 122100 284577870 2490 2490 2490 2490 70
441 20250328 122000 284403570 2490 2490 2490 2490 2
442 20250328 121900 284398590 2490 2490 2490 2490 0
443 20250328 121800 284398590 2490 2490 2490 2490 40
444 20250328 121700 284298990 2495 2495 2495 2495 1
445 20250328 121600 284296495 2485 2485 2485 2485 0
446 20250328 121500 284296495 2485 2485 2485 2485 0
447 20250328 121400 284296495 2485 2485 2485 2485 0
448 20250328 121300 284296495 2485 2485 2485 2485 0
449 20250328 121200 284296495 2485 2485 2485 2485 0
450 20250328 121100 284296495 2485 2485 2485 2485 0
451 20250328 121000 284296495 2485 2485 2485 2485 694
452 20250328 120900 282571905 2485 2485 2485 2485 21
453 20250328 120800 282519720 2495 2495 2495 2495 1
454 20250328 120700 282517225 2485 2485 2485 2485 500
455 20250328 120600 281274725 2490 2490 2490 2490 0
456 20250328 120500 281274725 2490 2490 2490 2490 0
457 20250328 120400 281274725 2490 2490 2490 2490 0
458 20250328 120300 281274725 2490 2490 2490 2490 0
459 20250328 120200 281274725 2490 2490 2490 2490 0
460 20250328 120100 281274725 2490 2490 2490 2490 1
461 20250328 120000 281272235 2490 2490 2490 2490 0
462 20250328 115900 281272235 2490 2490 2490 2490 0
463 20250328 115800 281272235 2490 2490 2490 2490 0
464 20250328 115700 281272235 2490 2490 2490 2490 0
465 20250328 115600 281272235 2490 2485 2490 2485 1001
466 20250328 115500 278784745 2485 2485 2485 2485 1500
467 20250328 115400 275057245 2485 2485 2485 2485 0
468 20250328 115300 275057245 2485 2485 2485 2485 0
469 20250328 115200 275057245 2485 2485 2485 2485 0
470 20250328 115100 275057245 2485 2490 2490 2485 6229
471 20250328 115000 259576535 2495 2495 2495 2495 3
472 20250328 114900 259569050 2495 2495 2495 2495 0
473 20250328 114800 259569050 2495 2495 2495 2495 0
474 20250328 114700 259569050 2495 2495 2495 2495 100
475 20250328 114600 259319550 2500 2500 2500 2500 0
476 20250328 114500 259319550 2500 2500 2500 2500 0
477 20250328 114400 259319550 2500 2500 2500 2500 0
478 20250328 114300 259319550 2500 2500 2500 2500 0
479 20250328 114200 259319550 2500 2500 2500 2500 6
480 20250328 114100 259304550 2500 2500 2500 2500 0
481 20250328 114000 259304550 2500 2500 2500 2500 0
482 20250328 113900 259304550 2500 2500 2500 2500 1
483 20250328 113800 259302050 2490 2490 2490 2490 0
484 20250328 113700 259302050 2490 2490 2490 2490 0
485 20250328 113600 259302050 2490 2490 2490 2490 0
486 20250328 113500 259302050 2490 2490 2490 2490 0
487 20250328 113400 259302050 2490 2490 2490 2490 100
488 20250328 113300 259053050 2490 2490 2490 2490 0
489 20250328 113200 259053050 2490 2490 2490 2490 0
490 20250328 113100 259053050 2490 2490 2490 2490 0
491 20250328 113000 259053050 2490 2490 2490 2490 0
492 20250328 112900 259053050 2490 2490 2490 2490 0
493 20250328 112800 259053050 2490 2490 2490 2490 0
494 20250328 112700 259053050 2490 2490 2490 2490 0
495 20250328 112600 259053050 2490 2490 2490 2490 0
496 20250328 112500 259053050 2490 2490 2490 2490 0
497 20250328 112400 259053050 2490 2490 2490 2490 1000
498 20250328 112300 256563050 2490 2490 2490 2490 2
499 20250328 112200 256558070 2490 2490 2490 2490 1000
500 20250328 112100 254068070 2490 2490 2490 2490 0
501 20250328 112000 254068070 2490 2490 2490 2490 1800
502 20250328 111900 249586070 2490 2495 2495 2490 3300
503 20250328 111800 241364070 2490 2490 2490 2490 0
504 20250328 111700 241364070 2490 2490 2490 2490 0
505 20250328 111600 241364070 2490 2490 2490 2490 0
506 20250328 111500 241364070 2490 2490 2490 2490 36
507 20250328 111400 241274430 2490 2490 2490 2490 0
508 20250328 111300 241274430 2490 2490 2490 2490 0
509 20250328 111200 241274430 2490 2490 2490 2490 0
510 20250328 111100 241274430 2490 2490 2490 2490 5
511 20250328 111000 241261980 2500 2500 2500 2500 0
512 20250328 110900 241261980 2500 2500 2500 2500 10
513 20250328 110800 241236980 2500 2500 2500 2500 0
514 20250328 110700 241236980 2500 2500 2500 2500 1
515 20250328 110600 241234480 2490 2490 2490 2490 0
516 20250328 110500 241234480 2490 2490 2490 2490 0
517 20250328 110400 241234480 2490 2490 2490 2490 700
518 20250328 110300 239491480 2490 2490 2490 2490 900
519 20250328 110200 237250480 2490 2495 2495 2490 4700
520 20250328 110100 225545810 2505 2505 2505 2505 0
521 20250328 110000 225545810 2505 2500 2505 2500 5
522 20250328 105900 225533305 2500 2500 2500 2500 0
523 20250328 105800 225533305 2500 2500 2500 2500 0
524 20250328 105700 225533305 2500 2500 2500 2500 50
525 20250328 105600 225408305 2495 2495 2495 2495 0
526 20250328 105500 225408305 2495 2495 2495 2495 53
527 20250328 105400 225276070 2500 2500 2500 2500 0
528 20250328 105300 225276070 2500 2500 2500 2500 0
529 20250328 105200 225276070 2500 2500 2500 2500 0
530 20250328 105100 225276070 2500 2500 2500 2500 0
531 20250328 105000 225276070 2500 2500 2500 2500 1
532 20250328 104900 225273570 2500 2500 2500 2500 0
533 20250328 104800 225273570 2500 2500 2500 2500 1
534 20250328 104700 225271070 2500 2500 2500 2500 3
535 20250328 104600 225263570 2500 2500 2500 2500 1
536 20250328 104500 225261070 2495 2495 2495 2495 0
537 20250328 104400 225261070 2495 2495 2495 2495 0
538 20250328 104300 225261070 2495 2495 2495 2495 0
539 20250328 104200 225261070 2495 2495 2495 2495 0
540 20250328 104100 225261070 2495 2495 2495 2495 800
541 20250328 104000 223265070 2495 2500 2500 2495 1200
542 20250328 103900 220270970 2505 2505 2505 2505 6
543 20250328 103800 220255940 2505 2505 2505 2505 0
544 20250328 103700 220255940 2505 2505 2505 2505 0
545 20250328 103600 220255940 2505 2505 2505 2505 0
546 20250328 103500 220255940 2505 2505 2505 2505 0
547 20250328 103400 220255940 2505 2505 2505 2505 0
548 20250328 103300 220255940 2505 2505 2505 2505 2000
549 20250328 103200 215245940 2505 2505 2505 2505 0
550 20250328 103100 215245940 2505 2505 2505 2505 0
551 20250328 103000 215245940 2505 2505 2505 2505 9
552 20250328 102900 215223395 2505 2505 2505 2505 0
553 20250328 102800 215223395 2505 2505 2505 2505 4
554 20250328 102700 215213375 2505 2505 2505 2505 0
555 20250328 102600 215213375 2505 2505 2505 2505 0
556 20250328 102500 215213375 2505 2505 2505 2505 0
557 20250328 102400 215213375 2505 2505 2505 2505 0
558 20250328 102300 215213375 2505 2505 2505 2505 2
559 20250328 102200 215208365 2500 2500 2500 2500 100
560 20250328 102100 214958365 2500 2500 2500 2500 34
561 20250328 102000 214873365 2500 2500 2500 2500 600
562 20250328 101900 213373365 2505 2505 2505 2505 1
563 20250328 101800 213370860 2505 2505 2505 2505 0
564 20250328 101700 213370860 2505 2505 2505 2505 0
565 20250328 101600 213370860 2505 2505 2505 2505 5
566 20250328 101500 213358335 2500 2500 2500 2500 0
567 20250328 101400 213358335 2500 2500 2500 2500 4800
568 20250328 101300 201358335 2495 2495 2495 2495 2661
569 20250328 101200 194719140 2500 2500 2500 2500 66
570 20250328 101100 194554140 2495 2495 2495 2495 0
571 20250328 101000 194554140 2495 2495 2495 2495 0
572 20250328 100900 194554140 2495 2495 2495 2495 1900
573 20250328 100800 189813640 2500 2500 2500 2500 0
574 20250328 100700 189813640 2500 2500 2500 2500 1
575 20250328 100600 189811140 2495 2495 2495 2495 0
576 20250328 100500 189811140 2495 2495 2495 2495 5
577 20250328 100400 189798665 2495 2495 2495 2495 2000
578 20250328 100300 184808665 2500 2500 2500 2500 2
579 20250328 100200 184803665 2500 2500 2500 2500 0
580 20250328 100100 184803665 2500 2505 2505 2500 450
581 20250328 100000 183678415 2505 2505 2505 2505 1
582 20250328 095900 183675910 2505 2505 2505 2505 5
583 20250328 095800 183663385 2505 2505 2505 2505 1
584 20250328 095700 183660880 2500 2500 2500 2500 0
585 20250328 095600 183660880 2500 2500 2500 2500 0
586 20250328 095500 183660880 2500 2500 2500 2500 0
587 20250328 095400 183660880 2500 2500 2500 2500 0
588 20250328 095300 183660880 2500 2500 2500 2500 238
589 20250328 095200 183065880 2500 2500 2500 2500 950
590 20250328 095100 180690880 2500 2500 2500 2500 0
591 20250328 095000 180690880 2500 2500 2500 2500 0
592 20250328 094900 180690880 2500 2500 2500 2500 361
593 20250328 094800 179788380 2500 2500 2500 2500 450
594 20250328 094700 178663380 2500 2500 2500 2500 45
595 20250328 094600 178550880 2500 2500 2500 2500 800
596 20250328 094500 176550880 2500 2500 2500 2500 1951
597 20250328 094400 171673380 2505 2505 2505 2500 1912
598 20250328 094300 166891320 2505 2505 2505 2505 1
599 20250328 094200 166888815 2505 2505 2505 2505 31
600 20250328 094100 166811160 2505 2505 2505 2505 0
601 20250328 094000 166811160 2505 2505 2505 2505 0
602 20250328 093900 166811160 2505 2505 2505 2505 0
603 20250328 093800 166811160 2505 2505 2505 2505 33
604 20250328 093700 166728495 2505 2505 2505 2505 62
605 20250328 093600 166573185 2505 2505 2505 2505 1
606 20250328 093500 166570680 2505 2505 2505 2505 2
607 20250328 093400 166565670 2505 2505 2505 2505 498
608 20250328 093300 165318180 2505 2510 2510 2505 498
609 20250328 093200 164070680 2510 2510 2510 2510 350
610 20250328 093100 163192180 2510 2505 2510 2505 1230
611 20250328 093000 160111000 2515 2515 2515 2515 2
612 20250328 092900 160105970 2510 2510 2510 2510 0
613 20250328 092800 160105970 2510 2510 2510 2510 257
614 20250328 092700 159460900 2510 2510 2510 2510 1000
615 20250328 092600 156950900 2510 2510 2510 2510 0
616 20250328 092500 156950900 2510 2515 2515 2510 13
617 20250328 092400 156918260 2520 2520 2520 2520 0
618 20250328 092300 156918260 2520 2520 2520 2520 269
619 20250328 092200 156240380 2520 2520 2520 2520 1
620 20250328 092100 156237860 2520 2520 2520 2520 576
621 20250328 092000 154786340 2520 2520 2520 2520 253
622 20250328 091900 154148780 2520 2520 2520 2520 2
623 20250328 091800 154143740 2505 2520 2520 2505 1217
624 20250328 091700 151090640 2515 2505 2520 2505 102
625 20250328 091600 150835105 2505 2515 2520 2505 2314
626 20250328 091500 145037010 2510 2500 2510 2500 1024
627 20250328 091400 142471945 2505 2500 2505 2500 424
628 20250328 091300 141411940 2495 2495 2495 2490 1758
629 20250328 091200 137030880 2490 2490 2490 2490 1010
630 20250328 091100 134515980 2495 2485 2495 2485 2153
631 20250328 091000 129165755 2490 2490 2490 2490 1
632 20250328 090900 129163265 2485 2490 2490 2485 6064
633 20250328 090800 114093625 2490 2490 2490 2490 0
634 20250328 090700 114093625 2490 2495 2495 2490 2562
635 20250328 090600 107714220 2495 2495 2500 2495 1007
636 20250328 090500 105201725 2490 2500 2500 2490 3064
637 20250328 090400 97571725 2500 2490 2500 2490 1057
638 20250328 090300 94939725 2490 2490 2490 2490 2107
639 20250328 090200 89693295 2495 2495 2495 2495 2202
640 20250328 090100 84199305 2495 2510 2510 2495 33453
641 20250328 090000 422085 2510 2510 2510 2510 141

40
058860/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
20250328,160603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2470,-55,5,-2.18,607692265,245024,339.16,2510,2520,2450,3280,1770,2525,2480.16,2.63,0,-37174,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,860,7.24,0.39,12,0.70,341.00,6331.00,3045,20240930,-18.88,2305,20240805,7.16,2950,-16.27,20250106,2450,0.82,20250328,3045,-18.88,20240930,2305,7.16,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250328,150606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2460,-65,5,-2.57,586137700,236281,327.06,2510,2520,2450,3280,1770,2525,2480.68,2.63,0,-32963,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,856,7.21,0.39,12,0.68,341.00,6331.00,3045,20240930,-19.21,2305,20240805,6.72,2950,-16.61,20250106,2450,0.41,20250328,3045,-19.21,20240930,2305,6.72,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250328,140607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2465,-60,5,-2.38,464081845,186575,258.25,2510,2520,2455,3280,1770,2525,2487.37,2.63,0,-31751,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,858,7.23,0.39,12,0.54,341.00,6331.00,3045,20240930,-19.05,2305,20240805,6.94,2950,-16.44,20250106,2455,0.41,20250328,3045,-19.05,20240930,2305,6.94,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250328,130606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2480,-45,5,-1.78,423869130,170249,235.66,2510,2520,2455,3280,1770,2525,2489.70,2.63,0,-29476,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,863,7.27,0.39,12,0.49,341.00,6331.00,3045,20240930,-18.56,2305,20240805,7.59,2950,-15.93,20250106,2455,1.02,20250328,3045,-18.56,20240930,2305,7.59,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250328,120606,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2490,-35,5,-1.39,281274725,112635,155.91,2510,2520,2485,3280,1770,2525,2497.22,2.63,0,-23190,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,867,7.30,0.39,12,0.32,341.00,6331.00,3045,20240930,-18.23,2305,20240805,8.03,2950,-15.59,20250106,2485,0.20,20250328,3045,-18.23,20240930,2305,8.03,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250328,110603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2490,-35,5,-1.39,241234480,96540,133.63,2510,2520,2485,3280,1770,2525,2498.80,2.63,0,-22082,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,867,7.30,0.39,12,0.28,341.00,6331.00,3045,20240930,-18.23,2305,20240805,8.03,2950,-15.59,20250106,2485,0.20,20250328,3045,-18.23,20240930,2305,8.03,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250328,100607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2495,-30,5,-1.19,189811140,75937,105.11,2510,2520,2485,3280,1770,2525,2499.58,2.63,0,-27080,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,868,7.32,0.39,12,0.22,341.00,6331.00,3045,20240930,-18.06,2305,20240805,8.24,2950,-15.42,20250106,2485,0.40,20250328,3045,-18.06,20240930,2305,8.24,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250328,090611,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2490,-35,5,-1.39,105201725,42051,58.21,2510,2510,2490,3280,1770,2525,2501.75,2.63,0,-15228,2588,2556,2533,2501,2478,2545,2490,174,755,500,1910,5,1,34802000,867,7.30,0.39,12,0.12,341.00,6331.00,3045,20240930,-18.23,2305,20240805,8.03,2950,-15.59,20250106,2490,0.00,20250328,3045,-18.23,20240930,2305,8.03,20240805,3.06,N,058860,500,174 억,,913859,N,N,0,N,00,N
20250327,161506,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2525,-35,5,-1.37,182544870,72114,150.42,2565,2565,2510,3325,1795,2560,2531.34,2.67,0,-14298,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,879,7.40,0.40,12,0.21,341.00,6331.00,3045,20240930,-17.08,2305,20240805,9.54,2950,-14.41,20250106,2510,0.60,20250327,3045,-17.08,20240930,2305,9.54,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250327,150605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2530,-30,5,-1.17,165720440,65449,136.52,2565,2565,2510,3325,1795,2560,2532.05,2.67,0,-13127,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,880,7.42,0.40,12,0.19,341.00,6331.00,3045,20240930,-16.91,2305,20240805,9.76,2950,-14.24,20250106,2510,0.80,20250327,3045,-16.91,20240930,2305,9.76,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250327,140603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2530,-30,5,-1.17,156970630,61985,129.29,2565,2565,2510,3325,1795,2560,2532.40,2.67,0,-12494,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,880,7.42,0.40,12,0.18,341.00,6331.00,3045,20240930,-16.91,2305,20240805,9.76,2950,-14.24,20250106,2510,0.80,20250327,3045,-16.91,20240930,2305,9.76,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250327,130601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2540,-20,5,-0.78,73106760,28735,59.94,2565,2565,2535,3325,1795,2560,2544.17,2.67,0,-13231,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,884,7.45,0.40,12,0.08,341.00,6331.00,3045,20240930,-16.58,2305,20240805,10.20,2950,-13.90,20250106,2530,0.40,20250321,3045,-16.58,20240930,2305,10.20,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250327,120607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2550,-10,5,-0.39,57672030,22655,47.26,2565,2565,2540,3325,1795,2560,2545.66,2.67,0,-9354,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,887,7.48,0.40,12,0.07,341.00,6331.00,3045,20240930,-16.26,2305,20240805,10.63,2950,-13.56,20250106,2530,0.79,20250321,3045,-16.26,20240930,2305,10.63,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250327,110607,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2545,-15,5,-0.59,54232015,21302,44.43,2565,2565,2540,3325,1795,2560,2545.86,2.67,0,-8187,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,886,7.46,0.40,12,0.06,341.00,6331.00,3045,20240930,-16.42,2305,20240805,10.41,2950,-13.73,20250106,2530,0.59,20250321,3045,-16.42,20240930,2305,10.41,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250327,100602,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,36981375,14525,30.30,2565,2565,2540,3325,1795,2560,2546.05,2.67,0,-4290,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.04,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250327,090605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2540,-20,5,-0.78,4011170,1576,3.29,2565,2565,2540,3325,1795,2560,2545.16,2.67,0,-1132,2586,2572,2561,2547,2536,2572,2547,174,765,500,1940,5,1,34802000,884,7.45,0.40,12,0.00,341.00,6331.00,3045,20240930,-16.58,2305,20240805,10.20,2950,-13.90,20250106,2530,0.40,20250321,3045,-16.58,20240930,2305,10.20,20240805,3.07,N,058860,500,174 억,,927908,N,N,4,N,00,N
20250326,160558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,-5,5,-0.19,123071607,47935,57.89,2560,2575,2550,3330,1800,2565,2567.47,2.70,0,-6564,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.14,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.08,N,058860,500,174 억,,940038,N,N,4,N,00,N
20250326,150558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,-10,5,-0.39,109138287,42484,51.31,2560,2575,2555,3330,1800,2565,2568.93,2.70,0,-4279,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,889,7.49,0.40,12,0.12,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2530,0.99,20250321,3045,-16.09,20240930,2305,10.85,20240805,3.08,N,058860,500,174 억,,940038,N,N,29,N,00,N
20250326,140559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2575,10,2,0.39,97000432,37748,45.59,2560,2575,2555,3330,1800,2565,2569.68,2.70,0,-2768,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,896,7.55,0.41,12,0.11,341.00,6331.00,3045,20240930,-15.44,2305,20240805,11.71,2950,-12.71,20250106,2530,1.78,20250321,3045,-15.44,20240930,2305,11.71,20240805,3.08,N,058860,500,174 억,,940038,N,N,29,N,00,N
20250326,130600,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2570,5,2,0.19,84582332,32912,39.75,2560,2575,2555,3330,1800,2565,2569.95,2.70,0,-2062,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,894,7.54,0.41,12,0.09,341.00,6331.00,3045,20240930,-15.60,2305,20240805,11.50,2950,-12.88,20250106,2530,1.58,20250321,3045,-15.60,20240930,2305,11.50,20240805,3.08,N,058860,500,174 억,,940038,N,N,29,N,00,N
20250326,120603,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2570,5,2,0.19,71932007,27994,33.81,2560,2575,2555,3330,1800,2565,2569.55,2.70,0,-1867,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,894,7.54,0.41,12,0.08,341.00,6331.00,3045,20240930,-15.60,2305,20240805,11.50,2950,-12.88,20250106,2530,1.58,20250321,3045,-15.60,20240930,2305,11.50,20240805,3.08,N,058860,500,174 억,,940038,N,N,29,N,00,N
20250326,110600,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2572,7,2,0.27,43081890,16765,20.25,2560,2575,2555,3330,1800,2565,2569.75,2.70,0,-1952,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,895,7.54,0.41,12,0.05,341.00,6331.00,3045,20240930,-15.53,2305,20240805,11.58,2950,-12.81,20250106,2530,1.66,20250321,3045,-15.53,20240930,2305,11.58,20240805,3.08,N,058860,500,174 억,,940038,N,N,29,N,00,N
20250326,100601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2570,5,2,0.19,32480410,12642,15.27,2560,2575,2555,3330,1800,2565,2569.25,2.70,0,-3742,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,894,7.54,0.41,12,0.04,341.00,6331.00,3045,20240930,-15.60,2305,20240805,11.50,2950,-12.88,20250106,2530,1.58,20250321,3045,-15.60,20240930,2305,11.50,20240805,3.08,N,058860,500,174 억,,940038,N,N,29,N,00,N
20250326,090600,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2565,0,3,0.00,1658960,647,0.78,2560,2570,2555,3330,1800,2565,2564.08,2.70,0,-317,2591,2577,2561,2547,2531,2585,2555,174,765,500,1940,5,1,34802000,893,7.52,0.41,12,0.00,341.00,6331.00,3045,20240930,-15.76,2305,20240805,11.28,2950,-13.05,20250106,2530,1.38,20250321,3045,-15.76,20240930,2305,11.28,20240805,3.08,N,058860,500,174 억,,940038,N,N,29,N,00,N
20250325,160557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2565,5,2,0.20,209950557,81935,228.38,2550,2575,2545,3325,1795,2560,2562.40,2.69,0,-6157,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,893,7.52,0.41,12,0.24,341.00,6331.00,3045,20240930,-15.76,2305,20240805,11.28,2950,-13.05,20250106,2530,1.38,20250321,3045,-15.76,20240930,2305,11.28,20240805,3.10,N,058860,500,174 억,,936195,N,N,29,N,00,N
20250325,150558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,191751317,74830,208.57,2550,2575,2545,3325,1795,2560,2562.49,2.69,0,-5375,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.22,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.10,N,058860,500,174 억,,936195,N,N,0,N,00,N
20250325,140556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,170559172,66544,185.48,2550,2575,2545,3325,1795,2560,2563.10,2.69,0,-1761,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,889,7.49,0.40,12,0.19,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2530,0.99,20250321,3045,-16.09,20240930,2305,10.85,20240805,3.10,N,058860,500,174 억,,936195,N,N,0,N,00,N
20250325,130557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,-5,5,-0.20,144547497,56338,157.03,2550,2575,2550,3325,1795,2560,2565.72,2.69,0,-1073,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,889,7.49,0.40,12,0.16,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2530,0.99,20250321,3045,-16.09,20240930,2305,10.85,20240805,3.10,N,058860,500,174 억,,936195,N,N,0,N,00,N
20250325,120556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,140416952,54724,152.53,2550,2575,2550,3325,1795,2560,2565.91,2.69,0,-965,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.16,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.10,N,058860,500,174 억,,936195,N,N,0,N,00,N
20250325,110556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2575,15,2,0.59,113863952,44350,123.62,2550,2575,2550,3325,1795,2560,2567.39,2.69,0,386,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,896,7.55,0.41,12,0.13,341.00,6331.00,3045,20240930,-15.44,2305,20240805,11.71,2950,-12.71,20250106,2530,1.78,20250321,3045,-15.44,20240930,2305,11.71,20240805,3.10,N,058860,500,174 억,,936195,N,N,0,N,00,N
20250325,100605,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,0,3,0.00,68768542,26802,74.71,2550,2575,2550,3325,1795,2560,2565.80,2.69,0,1651,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,891,7.51,0.40,12,0.08,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.10,N,058860,500,174 억,,936195,N,N,0,N,00,N
20250325,090601,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2570,10,2,0.39,28049400,10935,30.48,2550,2575,2550,3325,1795,2560,2565.10,2.69,0,4456,2593,2576,2558,2541,2523,2585,2550,174,765,500,1940,5,1,34802000,894,7.54,0.41,12,0.03,341.00,6331.00,3045,20240930,-15.60,2305,20240805,11.50,2950,-12.88,20250106,2530,1.58,20250321,3045,-15.60,20240930,2305,11.50,20240805,3.10,N,058860,500,174 억,,936195,N,N,0,N,00,N
20250324,160555,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,10,2,0.39,84692701,33096,72.70,2550,2575,2540,3315,1785,2550,2559.00,2.49,0,-9580,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,891,7.51,0.40,12,0.10,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250324,150559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,5,2,0.20,80496226,31452,69.08,2550,2575,2540,3315,1785,2550,2559.34,2.49,0,-8091,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,889,7.49,0.40,12,0.09,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2530,0.99,20250321,3045,-16.09,20240930,2305,10.85,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250324,140559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,10,2,0.39,65468541,25583,56.19,2550,2575,2540,3315,1785,2550,2559.06,2.49,0,-5100,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,891,7.51,0.40,12,0.07,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250324,130559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,10,2,0.39,35785966,14008,30.77,2550,2565,2540,3315,1785,2550,2554.68,2.49,0,171,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,891,7.51,0.40,12,0.04,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250324,120559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2565,15,2,0.59,30829271,12074,26.52,2550,2565,2540,3315,1785,2550,2553.36,2.49,0,803,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,893,7.52,0.41,12,0.03,341.00,6331.00,3045,20240930,-15.76,2305,20240805,11.28,2950,-13.05,20250106,2530,1.38,20250321,3045,-15.76,20240930,2305,11.28,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250324,110559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,10,2,0.39,27106006,10621,23.33,2550,2565,2540,3315,1785,2550,2552.11,2.49,0,786,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,891,7.51,0.40,12,0.03,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250324,100556,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2565,15,2,0.59,23417731,9181,20.17,2550,2565,2540,3315,1785,2550,2550.67,2.49,0,1238,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,893,7.52,0.41,12,0.03,341.00,6331.00,3045,20240930,-15.76,2305,20240805,11.28,2950,-13.05,20250106,2530,1.38,20250321,3045,-15.76,20240930,2305,11.28,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250324,090559,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2550,0,3,0.00,6256840,2454,5.39,2550,2555,2545,3315,1785,2550,2549.65,2.49,0,-135,2576,2562,2546,2532,2516,2570,2540,174,765,500,1930,5,1,34802000,887,7.48,0.40,12,0.01,341.00,6331.00,3045,20240930,-16.26,2305,20240805,10.63,2950,-13.56,20250106,2530,0.79,20250321,3045,-16.26,20240930,2305,10.63,20240805,3.06,N,058860,500,174 억,,867346,N,N,63,N,00,N
20250321,160614,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2550,5,2,0.20,114696547,45126,42.32,2545,2560,2530,3305,1785,2545,2541.69,2.43,0,409,2598,2571,2558,2531,2518,2565,2525,174,760,500,1930,5,1,34802000,887,7.48,0.40,12,0.13,341.00,6331.00,3045,20240930,-16.26,2305,20240805,10.63,2950,-13.56,20250106,2530,0.79,20250321,3045,-16.26,20240930,2305,10.63,20240805,3.07,N,058860,500,174 억,,846220,N,N,63,N,00,N
20250321,150557,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2555,10,2,0.39,103809832,40856,38.31,2545,2560,2530,3305,1785,2545,2540.87,2.43,0,1659,2598,2571,2558,2531,2518,2565,2525,174,760,500,1930,5,1,34802000,889,7.49,0.40,12,0.12,341.00,6331.00,3045,20240930,-16.09,2305,20240805,10.85,2950,-13.39,20250106,2530,0.99,20250321,3045,-16.09,20240930,2305,10.85,20240805,3.07,N,058860,500,174 억,,846220,N,N,8,N,00,N
20250321,140558,57,100.00,KOSPI,,IT 서비스,N,N,N,N, ,N,2560,15,2,0.59,97653427,38443,36.05,2545,2560,2530,3305,1785,2545,2540.21,2.43,0,1849,2598,2571,2558,2531,2518,2565,2525,174,760,500,1930,5,1,34802000,891,7.51,0.40,12,0.11,341.00,6331.00,3045,20240930,-15.93,2305,20240805,11.06,2950,-13.22,20250106,2530,1.19,20250321,3045,-15.93,20240930,2305,11.06,20240805,3.07,N,058860,500,174 억,,846220,N,N,8,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 160603 57 100.00 KOSPI IT 서비스 N N N N N 2470 -55 5 -2.18 607692265 245024 339.16 2510 2520 2450 3280 1770 2525 2480.16 2.63 0 -37174 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 860 7.24 0.39 12 0.70 341.00 6331.00 3045 20240930 -18.88 2305 20240805 7.16 2950 -16.27 20250106 2450 0.82 20250328 3045 -18.88 20240930 2305 7.16 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
3 20250328 150606 57 100.00 KOSPI IT 서비스 N N N N N 2460 -65 5 -2.57 586137700 236281 327.06 2510 2520 2450 3280 1770 2525 2480.68 2.63 0 -32963 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 856 7.21 0.39 12 0.68 341.00 6331.00 3045 20240930 -19.21 2305 20240805 6.72 2950 -16.61 20250106 2450 0.41 20250328 3045 -19.21 20240930 2305 6.72 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
4 20250328 140607 57 100.00 KOSPI IT 서비스 N N N N N 2465 -60 5 -2.38 464081845 186575 258.25 2510 2520 2455 3280 1770 2525 2487.37 2.63 0 -31751 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 858 7.23 0.39 12 0.54 341.00 6331.00 3045 20240930 -19.05 2305 20240805 6.94 2950 -16.44 20250106 2455 0.41 20250328 3045 -19.05 20240930 2305 6.94 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
5 20250328 130606 57 100.00 KOSPI IT 서비스 N N N N N 2480 -45 5 -1.78 423869130 170249 235.66 2510 2520 2455 3280 1770 2525 2489.70 2.63 0 -29476 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 863 7.27 0.39 12 0.49 341.00 6331.00 3045 20240930 -18.56 2305 20240805 7.59 2950 -15.93 20250106 2455 1.02 20250328 3045 -18.56 20240930 2305 7.59 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
6 20250328 120606 57 100.00 KOSPI IT 서비스 N N N N N 2490 -35 5 -1.39 281274725 112635 155.91 2510 2520 2485 3280 1770 2525 2497.22 2.63 0 -23190 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 867 7.30 0.39 12 0.32 341.00 6331.00 3045 20240930 -18.23 2305 20240805 8.03 2950 -15.59 20250106 2485 0.20 20250328 3045 -18.23 20240930 2305 8.03 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
7 20250328 110603 57 100.00 KOSPI IT 서비스 N N N N N 2490 -35 5 -1.39 241234480 96540 133.63 2510 2520 2485 3280 1770 2525 2498.80 2.63 0 -22082 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 867 7.30 0.39 12 0.28 341.00 6331.00 3045 20240930 -18.23 2305 20240805 8.03 2950 -15.59 20250106 2485 0.20 20250328 3045 -18.23 20240930 2305 8.03 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
8 20250328 100607 57 100.00 KOSPI IT 서비스 N N N N N 2495 -30 5 -1.19 189811140 75937 105.11 2510 2520 2485 3280 1770 2525 2499.58 2.63 0 -27080 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 868 7.32 0.39 12 0.22 341.00 6331.00 3045 20240930 -18.06 2305 20240805 8.24 2950 -15.42 20250106 2485 0.40 20250328 3045 -18.06 20240930 2305 8.24 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
9 20250328 090611 57 100.00 KOSPI IT 서비스 N N N N N 2490 -35 5 -1.39 105201725 42051 58.21 2510 2510 2490 3280 1770 2525 2501.75 2.63 0 -15228 2588 2556 2533 2501 2478 2545 2490 174 755 500 1910 5 1 34802000 867 7.30 0.39 12 0.12 341.00 6331.00 3045 20240930 -18.23 2305 20240805 8.03 2950 -15.59 20250106 2490 0.00 20250328 3045 -18.23 20240930 2305 8.03 20240805 3.06 N 058860 500 174 억 913859 N N 0 N 00 N
10 20250327 161506 57 100.00 KOSPI IT 서비스 N N N N N 2525 -35 5 -1.37 182544870 72114 150.42 2565 2565 2510 3325 1795 2560 2531.34 2.67 0 -14298 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 879 7.40 0.40 12 0.21 341.00 6331.00 3045 20240930 -17.08 2305 20240805 9.54 2950 -14.41 20250106 2510 0.60 20250327 3045 -17.08 20240930 2305 9.54 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
11 20250327 150605 57 100.00 KOSPI IT 서비스 N N N N N 2530 -30 5 -1.17 165720440 65449 136.52 2565 2565 2510 3325 1795 2560 2532.05 2.67 0 -13127 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 880 7.42 0.40 12 0.19 341.00 6331.00 3045 20240930 -16.91 2305 20240805 9.76 2950 -14.24 20250106 2510 0.80 20250327 3045 -16.91 20240930 2305 9.76 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
12 20250327 140603 57 100.00 KOSPI IT 서비스 N N N N N 2530 -30 5 -1.17 156970630 61985 129.29 2565 2565 2510 3325 1795 2560 2532.40 2.67 0 -12494 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 880 7.42 0.40 12 0.18 341.00 6331.00 3045 20240930 -16.91 2305 20240805 9.76 2950 -14.24 20250106 2510 0.80 20250327 3045 -16.91 20240930 2305 9.76 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
13 20250327 130601 57 100.00 KOSPI IT 서비스 N N N N N 2540 -20 5 -0.78 73106760 28735 59.94 2565 2565 2535 3325 1795 2560 2544.17 2.67 0 -13231 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 884 7.45 0.40 12 0.08 341.00 6331.00 3045 20240930 -16.58 2305 20240805 10.20 2950 -13.90 20250106 2530 0.40 20250321 3045 -16.58 20240930 2305 10.20 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
14 20250327 120607 57 100.00 KOSPI IT 서비스 N N N N N 2550 -10 5 -0.39 57672030 22655 47.26 2565 2565 2540 3325 1795 2560 2545.66 2.67 0 -9354 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 887 7.48 0.40 12 0.07 341.00 6331.00 3045 20240930 -16.26 2305 20240805 10.63 2950 -13.56 20250106 2530 0.79 20250321 3045 -16.26 20240930 2305 10.63 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
15 20250327 110607 57 100.00 KOSPI IT 서비스 N N N N N 2545 -15 5 -0.59 54232015 21302 44.43 2565 2565 2540 3325 1795 2560 2545.86 2.67 0 -8187 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 886 7.46 0.40 12 0.06 341.00 6331.00 3045 20240930 -16.42 2305 20240805 10.41 2950 -13.73 20250106 2530 0.59 20250321 3045 -16.42 20240930 2305 10.41 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
16 20250327 100602 57 100.00 KOSPI IT 서비스 N N N N N 2560 0 3 0.00 36981375 14525 30.30 2565 2565 2540 3325 1795 2560 2546.05 2.67 0 -4290 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 891 7.51 0.40 12 0.04 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
17 20250327 090605 57 100.00 KOSPI IT 서비스 N N N N N 2540 -20 5 -0.78 4011170 1576 3.29 2565 2565 2540 3325 1795 2560 2545.16 2.67 0 -1132 2586 2572 2561 2547 2536 2572 2547 174 765 500 1940 5 1 34802000 884 7.45 0.40 12 0.00 341.00 6331.00 3045 20240930 -16.58 2305 20240805 10.20 2950 -13.90 20250106 2530 0.40 20250321 3045 -16.58 20240930 2305 10.20 20240805 3.07 N 058860 500 174 억 927908 N N 4 N 00 N
18 20250326 160558 57 100.00 KOSPI IT 서비스 N N N N N 2560 -5 5 -0.19 123071607 47935 57.89 2560 2575 2550 3330 1800 2565 2567.47 2.70 0 -6564 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 891 7.51 0.40 12 0.14 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.08 N 058860 500 174 억 940038 N N 4 N 00 N
19 20250326 150558 57 100.00 KOSPI IT 서비스 N N N N N 2555 -10 5 -0.39 109138287 42484 51.31 2560 2575 2555 3330 1800 2565 2568.93 2.70 0 -4279 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 889 7.49 0.40 12 0.12 341.00 6331.00 3045 20240930 -16.09 2305 20240805 10.85 2950 -13.39 20250106 2530 0.99 20250321 3045 -16.09 20240930 2305 10.85 20240805 3.08 N 058860 500 174 억 940038 N N 29 N 00 N
20 20250326 140559 57 100.00 KOSPI IT 서비스 N N N N N 2575 10 2 0.39 97000432 37748 45.59 2560 2575 2555 3330 1800 2565 2569.68 2.70 0 -2768 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 896 7.55 0.41 12 0.11 341.00 6331.00 3045 20240930 -15.44 2305 20240805 11.71 2950 -12.71 20250106 2530 1.78 20250321 3045 -15.44 20240930 2305 11.71 20240805 3.08 N 058860 500 174 억 940038 N N 29 N 00 N
21 20250326 130600 57 100.00 KOSPI IT 서비스 N N N N N 2570 5 2 0.19 84582332 32912 39.75 2560 2575 2555 3330 1800 2565 2569.95 2.70 0 -2062 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 894 7.54 0.41 12 0.09 341.00 6331.00 3045 20240930 -15.60 2305 20240805 11.50 2950 -12.88 20250106 2530 1.58 20250321 3045 -15.60 20240930 2305 11.50 20240805 3.08 N 058860 500 174 억 940038 N N 29 N 00 N
22 20250326 120603 57 100.00 KOSPI IT 서비스 N N N N N 2570 5 2 0.19 71932007 27994 33.81 2560 2575 2555 3330 1800 2565 2569.55 2.70 0 -1867 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 894 7.54 0.41 12 0.08 341.00 6331.00 3045 20240930 -15.60 2305 20240805 11.50 2950 -12.88 20250106 2530 1.58 20250321 3045 -15.60 20240930 2305 11.50 20240805 3.08 N 058860 500 174 억 940038 N N 29 N 00 N
23 20250326 110600 57 100.00 KOSPI IT 서비스 N N N N N 2572 7 2 0.27 43081890 16765 20.25 2560 2575 2555 3330 1800 2565 2569.75 2.70 0 -1952 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 895 7.54 0.41 12 0.05 341.00 6331.00 3045 20240930 -15.53 2305 20240805 11.58 2950 -12.81 20250106 2530 1.66 20250321 3045 -15.53 20240930 2305 11.58 20240805 3.08 N 058860 500 174 억 940038 N N 29 N 00 N
24 20250326 100601 57 100.00 KOSPI IT 서비스 N N N N N 2570 5 2 0.19 32480410 12642 15.27 2560 2575 2555 3330 1800 2565 2569.25 2.70 0 -3742 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 894 7.54 0.41 12 0.04 341.00 6331.00 3045 20240930 -15.60 2305 20240805 11.50 2950 -12.88 20250106 2530 1.58 20250321 3045 -15.60 20240930 2305 11.50 20240805 3.08 N 058860 500 174 억 940038 N N 29 N 00 N
25 20250326 090600 57 100.00 KOSPI IT 서비스 N N N N N 2565 0 3 0.00 1658960 647 0.78 2560 2570 2555 3330 1800 2565 2564.08 2.70 0 -317 2591 2577 2561 2547 2531 2585 2555 174 765 500 1940 5 1 34802000 893 7.52 0.41 12 0.00 341.00 6331.00 3045 20240930 -15.76 2305 20240805 11.28 2950 -13.05 20250106 2530 1.38 20250321 3045 -15.76 20240930 2305 11.28 20240805 3.08 N 058860 500 174 억 940038 N N 29 N 00 N
26 20250325 160557 57 100.00 KOSPI IT 서비스 N N N N N 2565 5 2 0.20 209950557 81935 228.38 2550 2575 2545 3325 1795 2560 2562.40 2.69 0 -6157 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 893 7.52 0.41 12 0.24 341.00 6331.00 3045 20240930 -15.76 2305 20240805 11.28 2950 -13.05 20250106 2530 1.38 20250321 3045 -15.76 20240930 2305 11.28 20240805 3.10 N 058860 500 174 억 936195 N N 29 N 00 N
27 20250325 150558 57 100.00 KOSPI IT 서비스 N N N N N 2560 0 3 0.00 191751317 74830 208.57 2550 2575 2545 3325 1795 2560 2562.49 2.69 0 -5375 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 891 7.51 0.40 12 0.22 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.10 N 058860 500 174 억 936195 N N 0 N 00 N
28 20250325 140556 57 100.00 KOSPI IT 서비스 N N N N N 2555 -5 5 -0.20 170559172 66544 185.48 2550 2575 2545 3325 1795 2560 2563.10 2.69 0 -1761 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 889 7.49 0.40 12 0.19 341.00 6331.00 3045 20240930 -16.09 2305 20240805 10.85 2950 -13.39 20250106 2530 0.99 20250321 3045 -16.09 20240930 2305 10.85 20240805 3.10 N 058860 500 174 억 936195 N N 0 N 00 N
29 20250325 130557 57 100.00 KOSPI IT 서비스 N N N N N 2555 -5 5 -0.20 144547497 56338 157.03 2550 2575 2550 3325 1795 2560 2565.72 2.69 0 -1073 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 889 7.49 0.40 12 0.16 341.00 6331.00 3045 20240930 -16.09 2305 20240805 10.85 2950 -13.39 20250106 2530 0.99 20250321 3045 -16.09 20240930 2305 10.85 20240805 3.10 N 058860 500 174 억 936195 N N 0 N 00 N
30 20250325 120556 57 100.00 KOSPI IT 서비스 N N N N N 2560 0 3 0.00 140416952 54724 152.53 2550 2575 2550 3325 1795 2560 2565.91 2.69 0 -965 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 891 7.51 0.40 12 0.16 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.10 N 058860 500 174 억 936195 N N 0 N 00 N
31 20250325 110556 57 100.00 KOSPI IT 서비스 N N N N N 2575 15 2 0.59 113863952 44350 123.62 2550 2575 2550 3325 1795 2560 2567.39 2.69 0 386 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 896 7.55 0.41 12 0.13 341.00 6331.00 3045 20240930 -15.44 2305 20240805 11.71 2950 -12.71 20250106 2530 1.78 20250321 3045 -15.44 20240930 2305 11.71 20240805 3.10 N 058860 500 174 억 936195 N N 0 N 00 N
32 20250325 100605 57 100.00 KOSPI IT 서비스 N N N N N 2560 0 3 0.00 68768542 26802 74.71 2550 2575 2550 3325 1795 2560 2565.80 2.69 0 1651 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 891 7.51 0.40 12 0.08 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.10 N 058860 500 174 억 936195 N N 0 N 00 N
33 20250325 090601 57 100.00 KOSPI IT 서비스 N N N N N 2570 10 2 0.39 28049400 10935 30.48 2550 2575 2550 3325 1795 2560 2565.10 2.69 0 4456 2593 2576 2558 2541 2523 2585 2550 174 765 500 1940 5 1 34802000 894 7.54 0.41 12 0.03 341.00 6331.00 3045 20240930 -15.60 2305 20240805 11.50 2950 -12.88 20250106 2530 1.58 20250321 3045 -15.60 20240930 2305 11.50 20240805 3.10 N 058860 500 174 억 936195 N N 0 N 00 N
34 20250324 160555 57 100.00 KOSPI IT 서비스 N N N N N 2560 10 2 0.39 84692701 33096 72.70 2550 2575 2540 3315 1785 2550 2559.00 2.49 0 -9580 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 891 7.51 0.40 12 0.10 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
35 20250324 150559 57 100.00 KOSPI IT 서비스 N N N N N 2555 5 2 0.20 80496226 31452 69.08 2550 2575 2540 3315 1785 2550 2559.34 2.49 0 -8091 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 889 7.49 0.40 12 0.09 341.00 6331.00 3045 20240930 -16.09 2305 20240805 10.85 2950 -13.39 20250106 2530 0.99 20250321 3045 -16.09 20240930 2305 10.85 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
36 20250324 140559 57 100.00 KOSPI IT 서비스 N N N N N 2560 10 2 0.39 65468541 25583 56.19 2550 2575 2540 3315 1785 2550 2559.06 2.49 0 -5100 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 891 7.51 0.40 12 0.07 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
37 20250324 130559 57 100.00 KOSPI IT 서비스 N N N N N 2560 10 2 0.39 35785966 14008 30.77 2550 2565 2540 3315 1785 2550 2554.68 2.49 0 171 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 891 7.51 0.40 12 0.04 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
38 20250324 120559 57 100.00 KOSPI IT 서비스 N N N N N 2565 15 2 0.59 30829271 12074 26.52 2550 2565 2540 3315 1785 2550 2553.36 2.49 0 803 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 893 7.52 0.41 12 0.03 341.00 6331.00 3045 20240930 -15.76 2305 20240805 11.28 2950 -13.05 20250106 2530 1.38 20250321 3045 -15.76 20240930 2305 11.28 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
39 20250324 110559 57 100.00 KOSPI IT 서비스 N N N N N 2560 10 2 0.39 27106006 10621 23.33 2550 2565 2540 3315 1785 2550 2552.11 2.49 0 786 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 891 7.51 0.40 12 0.03 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
40 20250324 100556 57 100.00 KOSPI IT 서비스 N N N N N 2565 15 2 0.59 23417731 9181 20.17 2550 2565 2540 3315 1785 2550 2550.67 2.49 0 1238 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 893 7.52 0.41 12 0.03 341.00 6331.00 3045 20240930 -15.76 2305 20240805 11.28 2950 -13.05 20250106 2530 1.38 20250321 3045 -15.76 20240930 2305 11.28 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
41 20250324 090559 57 100.00 KOSPI IT 서비스 N N N N N 2550 0 3 0.00 6256840 2454 5.39 2550 2555 2545 3315 1785 2550 2549.65 2.49 0 -135 2576 2562 2546 2532 2516 2570 2540 174 765 500 1930 5 1 34802000 887 7.48 0.40 12 0.01 341.00 6331.00 3045 20240930 -16.26 2305 20240805 10.63 2950 -13.56 20250106 2530 0.79 20250321 3045 -16.26 20240930 2305 10.63 20240805 3.06 N 058860 500 174 억 867346 N N 63 N 00 N
42 20250321 160614 57 100.00 KOSPI IT 서비스 N N N N N 2550 5 2 0.20 114696547 45126 42.32 2545 2560 2530 3305 1785 2545 2541.69 2.43 0 409 2598 2571 2558 2531 2518 2565 2525 174 760 500 1930 5 1 34802000 887 7.48 0.40 12 0.13 341.00 6331.00 3045 20240930 -16.26 2305 20240805 10.63 2950 -13.56 20250106 2530 0.79 20250321 3045 -16.26 20240930 2305 10.63 20240805 3.07 N 058860 500 174 억 846220 N N 63 N 00 N
43 20250321 150557 57 100.00 KOSPI IT 서비스 N N N N N 2555 10 2 0.39 103809832 40856 38.31 2545 2560 2530 3305 1785 2545 2540.87 2.43 0 1659 2598 2571 2558 2531 2518 2565 2525 174 760 500 1930 5 1 34802000 889 7.49 0.40 12 0.12 341.00 6331.00 3045 20240930 -16.09 2305 20240805 10.85 2950 -13.39 20250106 2530 0.99 20250321 3045 -16.09 20240930 2305 10.85 20240805 3.07 N 058860 500 174 억 846220 N N 8 N 00 N
44 20250321 140558 57 100.00 KOSPI IT 서비스 N N N N N 2560 15 2 0.59 97653427 38443 36.05 2545 2560 2530 3305 1785 2545 2540.21 2.43 0 1849 2598 2571 2558 2531 2518 2565 2525 174 760 500 1930 5 1 34802000 891 7.51 0.40 12 0.11 341.00 6331.00 3045 20240930 -15.93 2305 20240805 11.06 2950 -13.22 20250106 2530 1.19 20250321 3045 -15.93 20240930 2305 11.06 20240805 3.07 N 058860 500 174 억 846220 N N 8 N 00 N

5
058860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,34802000,0,89093120000,0.00
20250325,0,34802000,0,89267130000,0.00
20250324,0,34802000,0,89093120000,0.00
20250321,0,34802000,0,88745100000,0.00
20250320,0,34802000,0,88571090000,0.00
20250319,0,34802000,0,89615150000,0.00
20250318,0,34802000,0,90137180000,0.00
20250317,0,34802000,0,90485200000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 34802000 0 89093120000 0.00
3 20250325 0 34802000 0 89267130000 0.00
4 20250324 0 34802000 0 89093120000 0.00
5 20250321 0 34802000 0 88745100000 0.00
6 20250320 0 34802000 0 88571090000 0.00
7 20250319 0 34802000 0 89615150000 0.00
8 20250318 0 34802000 0 90137180000 0.00
9 20250317 0 34802000 0 90485200000 0.00

1
058860/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,2550,2610,2615,2530,368098,946707398,00,0.00,N,5,-50,
20250310,2600,2645,2650,2570,496198,1294465675,00,0.00,N,5,-55,
20250304,2655,2680,2700,2640,467471,1245834358,00,0.00,N,5,-50,
20250224,2705,2710,2820,2685,934702,2578685925,00,0.00,N,5,-25,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 2550 2610 2615 2530 368098 946707398 00 0.00 N 5 -50
3 20250310 2600 2645 2650 2570 496198 1294465675 00 0.00 N 5 -55
4 20250304 2655 2680 2700 2640 467471 1245834358 00 0.00 N 5 -50
5 20250224 2705 2710 2820 2685 934702 2578685925 00 0.00 N 5 -25