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

14
080720/day/candle-day-250.csv
View File

@@ -1,9 +1,13 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250321,2725,2725,2725,2725,0,0,00,0.00,Y,3,0,
20250320,2725,2725,2725,2725,0,0,00,0.00,Y,0,0,
20250319,2725,2725,2725,2725,0,0,00,0.00,Y,0,0,
20250318,2725,2725,2725,2725,0,0,00,0.00,Y,0,0,
20250317,2725,2725,2725,2725,0,0,00,0.00,Y,0,0,
20250327,2725,2725,2725,2725,0,0,00,0.00,Y,3,0,
20250326,2725,2725,2725,2725,0,0,00,0.00,Y,0,0,
20250325,2725,2725,2725,2725,0,0,00,0.00,Y,0,0,
20250324,2725,2725,2725,2725,0,0,00,0.00,Y,0,0,
20250321,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
20250320,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
20250319,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
20250318,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
20250317,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
20250314,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
20250313,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
20250312,2725,2725,2725,2725,0,0,00,0.00,N,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250321 20250327 2725 2725 2725 2725 0 0 00 0.00 Y 3 0
3 20250320 20250326 2725 2725 2725 2725 0 0 00 0.00 Y 0 0
4 20250319 20250325 2725 2725 2725 2725 0 0 00 0.00 Y 0 0
5 20250318 20250324 2725 2725 2725 2725 0 0 00 0.00 Y 0 0
6 20250317 20250321 2725 2725 2725 2725 0 0 00 0.00 Y N 0 0
7 20250320 2725 2725 2725 2725 0 0 00 0.00 N 0 0
8 20250319 2725 2725 2725 2725 0 0 00 0.00 N 0 0
9 20250318 2725 2725 2725 2725 0 0 00 0.00 N 0 0
10 20250317 2725 2725 2725 2725 0 0 00 0.00 N 0 0
11 20250314 2725 2725 2725 2725 0 0 00 0.00 N 0 0
12 20250313 2725 2725 2725 2725 0 0 00 0.00 N 0 0
13 20250312 2725 2725 2725 2725 0 0 00 0.00 N 0 0

7
080720/investor/investor-20250301.csv
View File

@@ -1,5 +1,10 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250321,2725,0,3,,,,,,,,,,,,,,,,,,
20250328,2725,0,3,,,,,,,,,,,,,,,,,,
20250327,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250326,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250325,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250324,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250321,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250320,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250319,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250318,2725,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250321 20250328 2725 0 3
3 20250327 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
4 20250326 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
5 20250325 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
6 20250324 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
7 20250321 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
8 20250320 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
9 20250319 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
10 20250318 2725 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0

658
080720/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,195600,0,2725,2725,2725,2725,0
20250324,195500,0,2725,2725,2725,2725,0
20250324,195400,0,2725,2725,2725,2725,0
20250324,195300,0,2725,2725,2725,2725,0
20250324,195200,0,2725,2725,2725,2725,0
20250324,195100,0,2725,2725,2725,2725,0
20250324,195000,0,2725,2725,2725,2725,0
20250324,194900,0,2725,2725,2725,2725,0
20250324,194800,0,2725,2725,2725,2725,0
20250324,194700,0,2725,2725,2725,2725,0
20250324,194600,0,2725,2725,2725,2725,0
20250324,194500,0,2725,2725,2725,2725,0
20250324,194400,0,2725,2725,2725,2725,0
20250324,194300,0,2725,2725,2725,2725,0
20250324,194200,0,2725,2725,2725,2725,0
20250324,194100,0,2725,2725,2725,2725,0
20250324,194000,0,2725,2725,2725,2725,0
20250324,193900,0,2725,2725,2725,2725,0
20250324,193800,0,2725,2725,2725,2725,0
20250324,193700,0,2725,2725,2725,2725,0
20250324,193600,0,2725,2725,2725,2725,0
20250324,193500,0,2725,2725,2725,2725,0
20250324,193400,0,2725,2725,2725,2725,0
20250324,193300,0,2725,2725,2725,2725,0
20250324,193200,0,2725,2725,2725,2725,0
20250324,193100,0,2725,2725,2725,2725,0
20250324,193000,0,2725,2725,2725,2725,0
20250324,192900,0,2725,2725,2725,2725,0
20250324,192800,0,2725,2725,2725,2725,0
20250324,192700,0,2725,2725,2725,2725,0
20250324,192600,0,2725,2725,2725,2725,0
20250324,192500,0,2725,2725,2725,2725,0
20250324,192400,0,2725,2725,2725,2725,0
20250324,192300,0,2725,2725,2725,2725,0
20250324,192200,0,2725,2725,2725,2725,0
20250324,192100,0,2725,2725,2725,2725,0
20250324,192000,0,2725,2725,2725,2725,0
20250324,191900,0,2725,2725,2725,2725,0
20250324,191800,0,2725,2725,2725,2725,0
20250324,191700,0,2725,2725,2725,2725,0
20250324,191600,0,2725,2725,2725,2725,0
20250324,191500,0,2725,2725,2725,2725,0
20250324,191400,0,2725,2725,2725,2725,0
20250324,191300,0,2725,2725,2725,2725,0
20250324,191200,0,2725,2725,2725,2725,0
20250324,191100,0,2725,2725,2725,2725,0
20250324,191000,0,2725,2725,2725,2725,0
20250324,190900,0,2725,2725,2725,2725,0
20250324,190800,0,2725,2725,2725,2725,0
20250324,190700,0,2725,2725,2725,2725,0
20250324,190600,0,2725,2725,2725,2725,0
20250324,190500,0,2725,2725,2725,2725,0
20250324,190400,0,2725,2725,2725,2725,0
20250324,190300,0,2725,2725,2725,2725,0
20250324,190200,0,2725,2725,2725,2725,0
20250324,190100,0,2725,2725,2725,2725,0
20250324,190000,0,2725,2725,2725,2725,0
20250324,185900,0,2725,2725,2725,2725,0
20250324,185800,0,2725,2725,2725,2725,0
20250324,185700,0,2725,2725,2725,2725,0
20250324,185600,0,2725,2725,2725,2725,0
20250324,185500,0,2725,2725,2725,2725,0
20250324,185400,0,2725,2725,2725,2725,0
20250324,185300,0,2725,2725,2725,2725,0
20250324,185200,0,2725,2725,2725,2725,0
20250324,185100,0,2725,2725,2725,2725,0
20250324,185000,0,2725,2725,2725,2725,0
20250324,184900,0,2725,2725,2725,2725,0
20250324,184800,0,2725,2725,2725,2725,0
20250324,184700,0,2725,2725,2725,2725,0
20250324,184600,0,2725,2725,2725,2725,0
20250324,184500,0,2725,2725,2725,2725,0
20250324,184400,0,2725,2725,2725,2725,0
20250324,184300,0,2725,2725,2725,2725,0
20250324,184200,0,2725,2725,2725,2725,0
20250324,184100,0,2725,2725,2725,2725,0
20250324,184000,0,2725,2725,2725,2725,0
20250324,183900,0,2725,2725,2725,2725,0
20250324,183800,0,2725,2725,2725,2725,0
20250324,183700,0,2725,2725,2725,2725,0
20250324,183600,0,2725,2725,2725,2725,0
20250324,183500,0,2725,2725,2725,2725,0
20250324,183400,0,2725,2725,2725,2725,0
20250324,183300,0,2725,2725,2725,2725,0
20250324,183200,0,2725,2725,2725,2725,0
20250324,183100,0,2725,2725,2725,2725,0
20250324,183000,0,2725,2725,2725,2725,0
20250324,182900,0,2725,2725,2725,2725,0
20250324,182800,0,2725,2725,2725,2725,0
20250324,182700,0,2725,2725,2725,2725,0
20250324,182600,0,2725,2725,2725,2725,0
20250324,182500,0,2725,2725,2725,2725,0
20250324,182400,0,2725,2725,2725,2725,0
20250324,182300,0,2725,2725,2725,2725,0
20250324,182200,0,2725,2725,2725,2725,0
20250324,182100,0,2725,2725,2725,2725,0
20250324,182000,0,2725,2725,2725,2725,0
20250324,181900,0,2725,2725,2725,2725,0
20250324,181800,0,2725,2725,2725,2725,0
20250324,181700,0,2725,2725,2725,2725,0
20250324,181600,0,2725,2725,2725,2725,0
20250324,181500,0,2725,2725,2725,2725,0
20250324,181400,0,2725,2725,2725,2725,0
20250324,181300,0,2725,2725,2725,2725,0
20250324,181200,0,2725,2725,2725,2725,0
20250324,181100,0,2725,2725,2725,2725,0
20250324,181000,0,2725,2725,2725,2725,0
20250324,180900,0,2725,2725,2725,2725,0
20250324,180800,0,2725,2725,2725,2725,0
20250324,180700,0,2725,2725,2725,2725,0
20250324,180600,0,2725,2725,2725,2725,0
20250324,180500,0,2725,2725,2725,2725,0
20250324,180400,0,2725,2725,2725,2725,0
20250324,180300,0,2725,2725,2725,2725,0
20250324,180200,0,2725,2725,2725,2725,0
20250324,180100,0,2725,2725,2725,2725,0
20250324,180000,0,2725,2725,2725,2725,0
20250324,175900,0,2725,2725,2725,2725,0
20250324,175800,0,2725,2725,2725,2725,0
20250324,175700,0,2725,2725,2725,2725,0
20250324,175600,0,2725,2725,2725,2725,0
20250324,175500,0,2725,2725,2725,2725,0
20250324,175400,0,2725,2725,2725,2725,0
20250324,175300,0,2725,2725,2725,2725,0
20250324,175200,0,2725,2725,2725,2725,0
20250324,175100,0,2725,2725,2725,2725,0
20250324,175000,0,2725,2725,2725,2725,0
20250324,174900,0,2725,2725,2725,2725,0
20250324,174800,0,2725,2725,2725,2725,0
20250324,174700,0,2725,2725,2725,2725,0
20250324,174600,0,2725,2725,2725,2725,0
20250324,174500,0,2725,2725,2725,2725,0
20250324,174400,0,2725,2725,2725,2725,0
20250324,174300,0,2725,2725,2725,2725,0
20250324,174200,0,2725,2725,2725,2725,0
20250324,174100,0,2725,2725,2725,2725,0
20250324,174000,0,2725,2725,2725,2725,0
20250324,173900,0,2725,2725,2725,2725,0
20250324,173800,0,2725,2725,2725,2725,0
20250324,173700,0,2725,2725,2725,2725,0
20250324,173600,0,2725,2725,2725,2725,0
20250324,173500,0,2725,2725,2725,2725,0
20250324,173400,0,2725,2725,2725,2725,0
20250324,173300,0,2725,2725,2725,2725,0
20250324,173200,0,2725,2725,2725,2725,0
20250324,173100,0,2725,2725,2725,2725,0
20250324,173000,0,2725,2725,2725,2725,0
20250324,172900,0,2725,2725,2725,2725,0
20250324,172800,0,2725,2725,2725,2725,0
20250324,172700,0,2725,2725,2725,2725,0
20250324,172600,0,2725,2725,2725,2725,0
20250324,172500,0,2725,2725,2725,2725,0
20250324,172400,0,2725,2725,2725,2725,0
20250324,172300,0,2725,2725,2725,2725,0
20250324,172200,0,2725,2725,2725,2725,0
20250324,172100,0,2725,2725,2725,2725,0
20250324,172000,0,2725,2725,2725,2725,0
20250324,171900,0,2725,2725,2725,2725,0
20250324,171800,0,2725,2725,2725,2725,0
20250324,171700,0,2725,2725,2725,2725,0
20250324,171600,0,2725,2725,2725,2725,0
20250324,171500,0,2725,2725,2725,2725,0
20250324,171400,0,2725,2725,2725,2725,0
20250324,171300,0,2725,2725,2725,2725,0
20250324,171200,0,2725,2725,2725,2725,0
20250324,171100,0,2725,2725,2725,2725,0
20250324,171000,0,2725,2725,2725,2725,0
20250324,170900,0,2725,2725,2725,2725,0
20250324,170800,0,2725,2725,2725,2725,0
20250324,170700,0,2725,2725,2725,2725,0
20250324,170600,0,2725,2725,2725,2725,0
20250324,170500,0,2725,2725,2725,2725,0
20250324,170400,0,2725,2725,2725,2725,0
20250324,170300,0,2725,2725,2725,2725,0
20250324,170200,0,2725,2725,2725,2725,0
20250324,170100,0,2725,2725,2725,2725,0
20250324,170000,0,2725,2725,2725,2725,0
20250324,165900,0,2725,2725,2725,2725,0
20250324,165800,0,2725,2725,2725,2725,0
20250324,165700,0,2725,2725,2725,2725,0
20250324,165600,0,2725,2725,2725,2725,0
20250324,165500,0,2725,2725,2725,2725,0
20250324,165400,0,2725,2725,2725,2725,0
20250324,165300,0,2725,2725,2725,2725,0
20250324,165200,0,2725,2725,2725,2725,0
20250324,165100,0,2725,2725,2725,2725,0
20250324,165000,0,2725,2725,2725,2725,0
20250324,164900,0,2725,2725,2725,2725,0
20250324,164800,0,2725,2725,2725,2725,0
20250324,164700,0,2725,2725,2725,2725,0
20250324,164600,0,2725,2725,2725,2725,0
20250324,164500,0,2725,2725,2725,2725,0
20250324,164400,0,2725,2725,2725,2725,0
20250324,164300,0,2725,2725,2725,2725,0
20250324,164200,0,2725,2725,2725,2725,0
20250324,164100,0,2725,2725,2725,2725,0
20250324,164000,0,2725,2725,2725,2725,0
20250324,163900,0,2725,2725,2725,2725,0
20250324,163800,0,2725,2725,2725,2725,0
20250324,163700,0,2725,2725,2725,2725,0
20250324,163600,0,2725,2725,2725,2725,0
20250324,163500,0,2725,2725,2725,2725,0
20250324,163400,0,2725,2725,2725,2725,0
20250324,163300,0,2725,2725,2725,2725,0
20250324,163200,0,2725,2725,2725,2725,0
20250324,163100,0,2725,2725,2725,2725,0
20250324,163000,0,2725,2725,2725,2725,0
20250324,162900,0,2725,2725,2725,2725,0
20250324,162800,0,2725,2725,2725,2725,0
20250324,162700,0,2725,2725,2725,2725,0
20250324,162600,0,2725,2725,2725,2725,0
20250324,162500,0,2725,2725,2725,2725,0
20250324,162400,0,2725,2725,2725,2725,0
20250324,162300,0,2725,2725,2725,2725,0
20250324,162200,0,2725,2725,2725,2725,0
20250324,162100,0,2725,2725,2725,2725,0
20250324,162000,0,2725,2725,2725,2725,0
20250324,161900,0,2725,2725,2725,2725,0
20250324,161800,0,2725,2725,2725,2725,0
20250324,161700,0,2725,2725,2725,2725,0
20250324,161600,0,2725,2725,2725,2725,0
20250324,161500,0,2725,2725,2725,2725,0
20250324,161400,0,2725,2725,2725,2725,0
20250324,161300,0,2725,2725,2725,2725,0
20250324,161200,0,2725,2725,2725,2725,0
20250324,161100,0,2725,2725,2725,2725,0
20250324,161000,0,2725,2725,2725,2725,0
20250324,160900,0,2725,2725,2725,2725,0
20250324,160800,0,2725,2725,2725,2725,0
20250324,160700,0,2725,2725,2725,2725,0
20250324,160600,0,2725,2725,2725,2725,0
20250324,160500,0,2725,2725,2725,2725,0
20250324,160400,0,2725,2725,2725,2725,0
20250324,160300,0,2725,2725,2725,2725,0
20250324,160200,0,2725,2725,2725,2725,0
20250324,160100,0,2725,2725,2725,2725,0
20250324,160000,0,2725,2725,2725,2725,0
20250324,155900,0,2725,2725,2725,2725,0
20250324,155800,0,2725,2725,2725,2725,0
20250324,155700,0,2725,2725,2725,2725,0
20250324,155600,0,2725,2725,2725,2725,0
20250324,155500,0,2725,2725,2725,2725,0
20250324,155400,0,2725,2725,2725,2725,0
20250324,155300,0,2725,2725,2725,2725,0
20250324,155200,0,2725,2725,2725,2725,0
20250324,155100,0,2725,2725,2725,2725,0
20250324,155000,0,2725,2725,2725,2725,0
20250324,154900,0,2725,2725,2725,2725,0
20250324,154800,0,2725,2725,2725,2725,0
20250324,154700,0,2725,2725,2725,2725,0
20250324,154600,0,2725,2725,2725,2725,0
20250324,154500,0,2725,2725,2725,2725,0
20250324,154400,0,2725,2725,2725,2725,0
20250324,154300,0,2725,2725,2725,2725,0
20250324,154200,0,2725,2725,2725,2725,0
20250324,154100,0,2725,2725,2725,2725,0
20250324,154000,0,2725,2725,2725,2725,0
20250324,153900,0,2725,2725,2725,2725,0
20250324,153800,0,2725,2725,2725,2725,0
20250324,153700,0,2725,2725,2725,2725,0
20250324,153600,0,2725,2725,2725,2725,0
20250324,153500,0,2725,2725,2725,2725,0
20250324,153400,0,2725,2725,2725,2725,0
20250324,153300,0,2725,2725,2725,2725,0
20250324,153200,0,2725,2725,2725,2725,0
20250324,153100,0,2725,2725,2725,2725,0
20250324,153000,0,2725,2725,2725,2725,0
20250324,152900,0,2725,2725,2725,2725,0
20250324,152800,0,2725,2725,2725,2725,0
20250324,152700,0,2725,2725,2725,2725,0
20250324,152600,0,2725,2725,2725,2725,0
20250324,152500,0,2725,2725,2725,2725,0
20250324,152400,0,2725,2725,2725,2725,0
20250324,152300,0,2725,2725,2725,2725,0
20250324,152200,0,2725,2725,2725,2725,0
20250324,152100,0,2725,2725,2725,2725,0
20250324,152000,0,2725,2725,2725,2725,0
20250324,151900,0,2725,2725,2725,2725,0
20250324,151800,0,2725,2725,2725,2725,0
20250324,151700,0,2725,2725,2725,2725,0
20250324,151600,0,2725,2725,2725,2725,0
20250324,151500,0,2725,2725,2725,2725,0
20250324,151400,0,2725,2725,2725,2725,0
20250324,151300,0,2725,2725,2725,2725,0
20250324,151200,0,2725,2725,2725,2725,0
20250324,151100,0,2725,2725,2725,2725,0
20250324,151000,0,2725,2725,2725,2725,0
20250324,150900,0,2725,2725,2725,2725,0
20250324,150800,0,2725,2725,2725,2725,0
20250324,150700,0,2725,2725,2725,2725,0
20250324,150600,0,2725,2725,2725,2725,0
20250324,150500,0,2725,2725,2725,2725,0
20250324,150400,0,2725,2725,2725,2725,0
20250324,150300,0,2725,2725,2725,2725,0
20250324,150200,0,2725,2725,2725,2725,0
20250324,150100,0,2725,2725,2725,2725,0
20250324,150000,0,2725,2725,2725,2725,0
20250324,145900,0,2725,2725,2725,2725,0
20250324,145800,0,2725,2725,2725,2725,0
20250324,145700,0,2725,2725,2725,2725,0
20250324,145600,0,2725,2725,2725,2725,0
20250324,145500,0,2725,2725,2725,2725,0
20250324,145400,0,2725,2725,2725,2725,0
20250324,145300,0,2725,2725,2725,2725,0
20250324,145200,0,2725,2725,2725,2725,0
20250324,145100,0,2725,2725,2725,2725,0
20250324,145000,0,2725,2725,2725,2725,0
20250324,144900,0,2725,2725,2725,2725,0
20250324,144800,0,2725,2725,2725,2725,0
20250324,144700,0,2725,2725,2725,2725,0
20250324,144600,0,2725,2725,2725,2725,0
20250324,144500,0,2725,2725,2725,2725,0
20250324,144400,0,2725,2725,2725,2725,0
20250324,144300,0,2725,2725,2725,2725,0
20250324,144200,0,2725,2725,2725,2725,0
20250324,144100,0,2725,2725,2725,2725,0
20250324,144000,0,2725,2725,2725,2725,0
20250324,143900,0,2725,2725,2725,2725,0
20250324,143800,0,2725,2725,2725,2725,0
20250324,143700,0,2725,2725,2725,2725,0
20250324,143600,0,2725,2725,2725,2725,0
20250324,143500,0,2725,2725,2725,2725,0
20250324,143400,0,2725,2725,2725,2725,0
20250324,143300,0,2725,2725,2725,2725,0
20250324,143200,0,2725,2725,2725,2725,0
20250324,143100,0,2725,2725,2725,2725,0
20250324,143000,0,2725,2725,2725,2725,0
20250324,142900,0,2725,2725,2725,2725,0
20250324,142800,0,2725,2725,2725,2725,0
20250324,142700,0,2725,2725,2725,2725,0
20250324,142600,0,2725,2725,2725,2725,0
20250324,142500,0,2725,2725,2725,2725,0
20250324,142400,0,2725,2725,2725,2725,0
20250324,142300,0,2725,2725,2725,2725,0
20250324,142200,0,2725,2725,2725,2725,0
20250324,142100,0,2725,2725,2725,2725,0
20250324,142000,0,2725,2725,2725,2725,0
20250324,141900,0,2725,2725,2725,2725,0
20250324,141800,0,2725,2725,2725,2725,0
20250324,141700,0,2725,2725,2725,2725,0
20250324,141600,0,2725,2725,2725,2725,0
20250324,141500,0,2725,2725,2725,2725,0
20250324,141400,0,2725,2725,2725,2725,0
20250324,141300,0,2725,2725,2725,2725,0
20250324,141200,0,2725,2725,2725,2725,0
20250324,141100,0,2725,2725,2725,2725,0
20250324,141000,0,2725,2725,2725,2725,0
20250324,140900,0,2725,2725,2725,2725,0
20250324,140800,0,2725,2725,2725,2725,0
20250324,140700,0,2725,2725,2725,2725,0
20250324,140600,0,2725,2725,2725,2725,0
20250324,140500,0,2725,2725,2725,2725,0
20250324,140400,0,2725,2725,2725,2725,0
20250324,140300,0,2725,2725,2725,2725,0
20250324,140200,0,2725,2725,2725,2725,0
20250324,140100,0,2725,2725,2725,2725,0
20250324,140000,0,2725,2725,2725,2725,0
20250324,135900,0,2725,2725,2725,2725,0
20250324,135800,0,2725,2725,2725,2725,0
20250324,135700,0,2725,2725,2725,2725,0
20250324,135600,0,2725,2725,2725,2725,0
20250324,135500,0,2725,2725,2725,2725,0
20250324,135400,0,2725,2725,2725,2725,0
20250324,135300,0,2725,2725,2725,2725,0
20250324,135200,0,2725,2725,2725,2725,0
20250324,135100,0,2725,2725,2725,2725,0
20250324,135000,0,2725,2725,2725,2725,0
20250324,134900,0,2725,2725,2725,2725,0
20250324,134800,0,2725,2725,2725,2725,0
20250324,134700,0,2725,2725,2725,2725,0
20250324,134600,0,2725,2725,2725,2725,0
20250324,134500,0,2725,2725,2725,2725,0
20250324,134400,0,2725,2725,2725,2725,0
20250324,134300,0,2725,2725,2725,2725,0
20250324,134200,0,2725,2725,2725,2725,0
20250324,134100,0,2725,2725,2725,2725,0
20250324,134000,0,2725,2725,2725,2725,0
20250324,133900,0,2725,2725,2725,2725,0
20250324,133800,0,2725,2725,2725,2725,0
20250324,133700,0,2725,2725,2725,2725,0
20250324,133600,0,2725,2725,2725,2725,0
20250324,133500,0,2725,2725,2725,2725,0
20250324,133400,0,2725,2725,2725,2725,0
20250324,133300,0,2725,2725,2725,2725,0
20250324,133200,0,2725,2725,2725,2725,0
20250324,133100,0,2725,2725,2725,2725,0
20250324,133000,0,2725,2725,2725,2725,0
20250324,132900,0,2725,2725,2725,2725,0
20250324,132800,0,2725,2725,2725,2725,0
20250324,132700,0,2725,2725,2725,2725,0
20250324,132600,0,2725,2725,2725,2725,0
20250324,132500,0,2725,2725,2725,2725,0
20250324,132400,0,2725,2725,2725,2725,0
20250324,132300,0,2725,2725,2725,2725,0
20250324,132200,0,2725,2725,2725,2725,0
20250324,132100,0,2725,2725,2725,2725,0
20250324,132000,0,2725,2725,2725,2725,0
20250324,131900,0,2725,2725,2725,2725,0
20250324,131800,0,2725,2725,2725,2725,0
20250324,131700,0,2725,2725,2725,2725,0
20250324,131600,0,2725,2725,2725,2725,0
20250324,131500,0,2725,2725,2725,2725,0
20250324,131400,0,2725,2725,2725,2725,0
20250324,131300,0,2725,2725,2725,2725,0
20250324,131200,0,2725,2725,2725,2725,0
20250324,131100,0,2725,2725,2725,2725,0
20250324,131000,0,2725,2725,2725,2725,0
20250324,130900,0,2725,2725,2725,2725,0
20250324,130800,0,2725,2725,2725,2725,0
20250324,130700,0,2725,2725,2725,2725,0
20250324,130600,0,2725,2725,2725,2725,0
20250324,130500,0,2725,2725,2725,2725,0
20250324,130400,0,2725,2725,2725,2725,0
20250324,130300,0,2725,2725,2725,2725,0
20250324,130200,0,2725,2725,2725,2725,0
20250324,130100,0,2725,2725,2725,2725,0
20250324,130000,0,2725,2725,2725,2725,0
20250324,125900,0,2725,2725,2725,2725,0
20250324,125800,0,2725,2725,2725,2725,0
20250324,125700,0,2725,2725,2725,2725,0
20250324,125600,0,2725,2725,2725,2725,0
20250324,125500,0,2725,2725,2725,2725,0
20250324,125400,0,2725,2725,2725,2725,0
20250324,125300,0,2725,2725,2725,2725,0
20250324,125200,0,2725,2725,2725,2725,0
20250324,125100,0,2725,2725,2725,2725,0
20250324,125000,0,2725,2725,2725,2725,0
20250324,124900,0,2725,2725,2725,2725,0
20250324,124800,0,2725,2725,2725,2725,0
20250324,124700,0,2725,2725,2725,2725,0
20250324,124600,0,2725,2725,2725,2725,0
20250324,124500,0,2725,2725,2725,2725,0
20250324,124400,0,2725,2725,2725,2725,0
20250324,124300,0,2725,2725,2725,2725,0
20250324,124200,0,2725,2725,2725,2725,0
20250324,124100,0,2725,2725,2725,2725,0
20250324,124000,0,2725,2725,2725,2725,0
20250324,123900,0,2725,2725,2725,2725,0
20250324,123800,0,2725,2725,2725,2725,0
20250324,123700,0,2725,2725,2725,2725,0
20250324,123600,0,2725,2725,2725,2725,0
20250324,123500,0,2725,2725,2725,2725,0
20250324,123400,0,2725,2725,2725,2725,0
20250324,123300,0,2725,2725,2725,2725,0
20250324,123200,0,2725,2725,2725,2725,0
20250324,123100,0,2725,2725,2725,2725,0
20250324,123000,0,2725,2725,2725,2725,0
20250324,122900,0,2725,2725,2725,2725,0
20250324,122800,0,2725,2725,2725,2725,0
20250324,122700,0,2725,2725,2725,2725,0
20250324,122600,0,2725,2725,2725,2725,0
20250324,122500,0,2725,2725,2725,2725,0
20250324,122400,0,2725,2725,2725,2725,0
20250324,122300,0,2725,2725,2725,2725,0
20250324,122200,0,2725,2725,2725,2725,0
20250324,122100,0,2725,2725,2725,2725,0
20250324,122000,0,2725,2725,2725,2725,0
20250324,121900,0,2725,2725,2725,2725,0
20250324,121800,0,2725,2725,2725,2725,0
20250324,121700,0,2725,2725,2725,2725,0
20250324,121600,0,2725,2725,2725,2725,0
20250324,121500,0,2725,2725,2725,2725,0
20250324,121400,0,2725,2725,2725,2725,0
20250324,121300,0,2725,2725,2725,2725,0
20250324,121200,0,2725,2725,2725,2725,0
20250324,121100,0,2725,2725,2725,2725,0
20250324,121000,0,2725,2725,2725,2725,0
20250324,120900,0,2725,2725,2725,2725,0
20250324,120800,0,2725,2725,2725,2725,0
20250324,120700,0,2725,2725,2725,2725,0
20250324,120600,0,2725,2725,2725,2725,0
20250324,120500,0,2725,2725,2725,2725,0
20250324,120400,0,2725,2725,2725,2725,0
20250324,120300,0,2725,2725,2725,2725,0
20250324,120200,0,2725,2725,2725,2725,0
20250324,120100,0,2725,2725,2725,2725,0
20250324,120000,0,2725,2725,2725,2725,0
20250324,115900,0,2725,2725,2725,2725,0
20250324,115800,0,2725,2725,2725,2725,0
20250324,115700,0,2725,2725,2725,2725,0
20250324,115600,0,2725,2725,2725,2725,0
20250324,115500,0,2725,2725,2725,2725,0
20250324,115400,0,2725,2725,2725,2725,0
20250324,115300,0,2725,2725,2725,2725,0
20250324,115200,0,2725,2725,2725,2725,0
20250324,115100,0,2725,2725,2725,2725,0
20250324,115000,0,2725,2725,2725,2725,0
20250324,114900,0,2725,2725,2725,2725,0
20250324,114800,0,2725,2725,2725,2725,0
20250324,114700,0,2725,2725,2725,2725,0
20250324,114600,0,2725,2725,2725,2725,0
20250324,114500,0,2725,2725,2725,2725,0
20250324,114400,0,2725,2725,2725,2725,0
20250324,114300,0,2725,2725,2725,2725,0
20250324,114200,0,2725,2725,2725,2725,0
20250324,114100,0,2725,2725,2725,2725,0
20250324,114000,0,2725,2725,2725,2725,0
20250324,113900,0,2725,2725,2725,2725,0
20250324,113800,0,2725,2725,2725,2725,0
20250324,113700,0,2725,2725,2725,2725,0
20250324,113600,0,2725,2725,2725,2725,0
20250324,113500,0,2725,2725,2725,2725,0
20250324,113400,0,2725,2725,2725,2725,0
20250324,113300,0,2725,2725,2725,2725,0
20250324,113200,0,2725,2725,2725,2725,0
20250324,113100,0,2725,2725,2725,2725,0
20250324,113000,0,2725,2725,2725,2725,0
20250324,112900,0,2725,2725,2725,2725,0
20250324,112800,0,2725,2725,2725,2725,0
20250324,112700,0,2725,2725,2725,2725,0
20250324,112600,0,2725,2725,2725,2725,0
20250324,112500,0,2725,2725,2725,2725,0
20250324,112400,0,2725,2725,2725,2725,0
20250324,112300,0,2725,2725,2725,2725,0
20250324,112200,0,2725,2725,2725,2725,0
20250324,112100,0,2725,2725,2725,2725,0
20250324,112000,0,2725,2725,2725,2725,0
20250324,111900,0,2725,2725,2725,2725,0
20250324,111800,0,2725,2725,2725,2725,0
20250324,111700,0,2725,2725,2725,2725,0
20250324,111600,0,2725,2725,2725,2725,0
20250324,111500,0,2725,2725,2725,2725,0
20250324,111400,0,2725,2725,2725,2725,0
20250324,111300,0,2725,2725,2725,2725,0
20250324,111200,0,2725,2725,2725,2725,0
20250324,111100,0,2725,2725,2725,2725,0
20250324,111000,0,2725,2725,2725,2725,0
20250324,110900,0,2725,2725,2725,2725,0
20250324,110800,0,2725,2725,2725,2725,0
20250324,110700,0,2725,2725,2725,2725,0
20250324,110600,0,2725,2725,2725,2725,0
20250324,110500,0,2725,2725,2725,2725,0
20250324,110400,0,2725,2725,2725,2725,0
20250324,110300,0,2725,2725,2725,2725,0
20250324,110200,0,2725,2725,2725,2725,0
20250324,110100,0,2725,2725,2725,2725,0
20250324,110000,0,2725,2725,2725,2725,0
20250324,105900,0,2725,2725,2725,2725,0
20250324,105800,0,2725,2725,2725,2725,0
20250324,105700,0,2725,2725,2725,2725,0
20250324,105600,0,2725,2725,2725,2725,0
20250324,105500,0,2725,2725,2725,2725,0
20250324,105400,0,2725,2725,2725,2725,0
20250324,105300,0,2725,2725,2725,2725,0
20250324,105200,0,2725,2725,2725,2725,0
20250324,105100,0,2725,2725,2725,2725,0
20250324,105000,0,2725,2725,2725,2725,0
20250324,104900,0,2725,2725,2725,2725,0
20250324,104800,0,2725,2725,2725,2725,0
20250324,104700,0,2725,2725,2725,2725,0
20250324,104600,0,2725,2725,2725,2725,0
20250324,104500,0,2725,2725,2725,2725,0
20250324,104400,0,2725,2725,2725,2725,0
20250324,104300,0,2725,2725,2725,2725,0
20250324,104200,0,2725,2725,2725,2725,0
20250324,104100,0,2725,2725,2725,2725,0
20250324,104000,0,2725,2725,2725,2725,0
20250324,103900,0,2725,2725,2725,2725,0
20250324,103800,0,2725,2725,2725,2725,0
20250324,103700,0,2725,2725,2725,2725,0
20250324,103600,0,2725,2725,2725,2725,0
20250324,103500,0,2725,2725,2725,2725,0
20250324,103400,0,2725,2725,2725,2725,0
20250324,103300,0,2725,2725,2725,2725,0
20250324,103200,0,2725,2725,2725,2725,0
20250324,103100,0,2725,2725,2725,2725,0
20250324,103000,0,2725,2725,2725,2725,0
20250324,102900,0,2725,2725,2725,2725,0
20250324,102800,0,2725,2725,2725,2725,0
20250324,102700,0,2725,2725,2725,2725,0
20250324,102600,0,2725,2725,2725,2725,0
20250324,102500,0,2725,2725,2725,2725,0
20250324,102400,0,2725,2725,2725,2725,0
20250324,102300,0,2725,2725,2725,2725,0
20250324,102200,0,2725,2725,2725,2725,0
20250324,102100,0,2725,2725,2725,2725,0
20250324,102000,0,2725,2725,2725,2725,0
20250324,101900,0,2725,2725,2725,2725,0
20250324,101800,0,2725,2725,2725,2725,0
20250324,101700,0,2725,2725,2725,2725,0
20250324,101600,0,2725,2725,2725,2725,0
20250324,101500,0,2725,2725,2725,2725,0
20250324,101400,0,2725,2725,2725,2725,0
20250324,101300,0,2725,2725,2725,2725,0
20250324,101200,0,2725,2725,2725,2725,0
20250324,101100,0,2725,2725,2725,2725,0
20250324,101000,0,2725,2725,2725,2725,0
20250324,100900,0,2725,2725,2725,2725,0
20250324,100800,0,2725,2725,2725,2725,0
20250324,100700,0,2725,2725,2725,2725,0
20250324,100600,0,2725,2725,2725,2725,0
20250324,100500,0,2725,2725,2725,2725,0
20250324,100400,0,2725,2725,2725,2725,0
20250324,100300,0,2725,2725,2725,2725,0
20250324,100200,0,2725,2725,2725,2725,0
20250324,100100,0,2725,2725,2725,2725,0
20250324,100000,0,2725,2725,2725,2725,0
20250324,095900,0,2725,2725,2725,2725,0
20250324,095800,0,2725,2725,2725,2725,0
20250324,095700,0,2725,2725,2725,2725,0
20250324,095600,0,2725,2725,2725,2725,0
20250324,095500,0,2725,2725,2725,2725,0
20250324,095400,0,2725,2725,2725,2725,0
20250324,095300,0,2725,2725,2725,2725,0
20250324,095200,0,2725,2725,2725,2725,0
20250324,095100,0,2725,2725,2725,2725,0
20250324,095000,0,2725,2725,2725,2725,0
20250324,094900,0,2725,2725,2725,2725,0
20250324,094800,0,2725,2725,2725,2725,0
20250324,094700,0,2725,2725,2725,2725,0
20250324,094600,0,2725,2725,2725,2725,0
20250324,094500,0,2725,2725,2725,2725,0
20250324,094400,0,2725,2725,2725,2725,0
20250324,094300,0,2725,2725,2725,2725,0
20250324,094200,0,2725,2725,2725,2725,0
20250324,094100,0,2725,2725,2725,2725,0
20250324,094000,0,2725,2725,2725,2725,0
20250324,093900,0,2725,2725,2725,2725,0
20250324,093800,0,2725,2725,2725,2725,0
20250324,093700,0,2725,2725,2725,2725,0
20250324,093600,0,2725,2725,2725,2725,0
20250324,093500,0,2725,2725,2725,2725,0
20250324,093400,0,2725,2725,2725,2725,0
20250324,093300,0,2725,2725,2725,2725,0
20250324,093200,0,2725,2725,2725,2725,0
20250324,093100,0,2725,2725,2725,2725,0
20250324,093000,0,2725,2725,2725,2725,0
20250324,092900,0,2725,2725,2725,2725,0
20250324,092800,0,2725,2725,2725,2725,0
20250324,092700,0,2725,2725,2725,2725,0
20250324,092600,0,2725,2725,2725,2725,0
20250324,092500,0,2725,2725,2725,2725,0
20250324,092400,0,2725,2725,2725,2725,0
20250324,092300,0,2725,2725,2725,2725,0
20250324,092200,0,2725,2725,2725,2725,0
20250324,092100,0,2725,2725,2725,2725,0
20250324,092000,0,2725,2725,2725,2725,0
20250324,091900,0,2725,2725,2725,2725,0
20250324,091800,0,2725,2725,2725,2725,0
20250324,091700,0,2725,2725,2725,2725,0
20250324,091600,0,2725,2725,2725,2725,0
20250324,091500,0,2725,2725,2725,2725,0
20250324,091400,0,2725,2725,2725,2725,0
20250324,091300,0,2725,2725,2725,2725,0
20250324,091200,0,2725,2725,2725,2725,0
20250324,091100,0,2725,2725,2725,2725,0
20250324,091000,0,2725,2725,2725,2725,0
20250324,090900,0,2725,2725,2725,2725,0
20250324,090800,0,2725,2725,2725,2725,0
20250324,090700,0,2725,2725,2725,2725,0
20250324,090600,0,2725,2725,2725,2725,0
20250324,090500,0,2725,2725,2725,2725,0
20250324,090400,0,2725,2725,2725,2725,0
20250324,090300,0,2725,2725,2725,2725,0
20250324,090200,0,2725,2725,2725,2725,0
20250324,090100,0,2725,2725,2725,2725,0
20250324,090000,0,2725,2725,2725,2725,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 195600 0 2725 2725 2725 2725 0
3 20250324 195500 0 2725 2725 2725 2725 0
4 20250324 195400 0 2725 2725 2725 2725 0
5 20250324 195300 0 2725 2725 2725 2725 0
6 20250324 195200 0 2725 2725 2725 2725 0
7 20250324 195100 0 2725 2725 2725 2725 0
8 20250324 195000 0 2725 2725 2725 2725 0
9 20250324 194900 0 2725 2725 2725 2725 0
10 20250324 194800 0 2725 2725 2725 2725 0
11 20250324 194700 0 2725 2725 2725 2725 0
12 20250324 194600 0 2725 2725 2725 2725 0
13 20250324 194500 0 2725 2725 2725 2725 0
14 20250324 194400 0 2725 2725 2725 2725 0
15 20250324 194300 0 2725 2725 2725 2725 0
16 20250324 194200 0 2725 2725 2725 2725 0
17 20250324 194100 0 2725 2725 2725 2725 0
18 20250324 194000 0 2725 2725 2725 2725 0
19 20250324 193900 0 2725 2725 2725 2725 0
20 20250324 193800 0 2725 2725 2725 2725 0
21 20250324 193700 0 2725 2725 2725 2725 0
22 20250324 193600 0 2725 2725 2725 2725 0
23 20250324 193500 0 2725 2725 2725 2725 0
24 20250324 193400 0 2725 2725 2725 2725 0
25 20250324 193300 0 2725 2725 2725 2725 0
26 20250324 193200 0 2725 2725 2725 2725 0
27 20250324 193100 0 2725 2725 2725 2725 0
28 20250324 193000 0 2725 2725 2725 2725 0
29 20250324 192900 0 2725 2725 2725 2725 0
30 20250324 192800 0 2725 2725 2725 2725 0
31 20250324 192700 0 2725 2725 2725 2725 0
32 20250324 192600 0 2725 2725 2725 2725 0
33 20250324 192500 0 2725 2725 2725 2725 0
34 20250324 192400 0 2725 2725 2725 2725 0
35 20250324 192300 0 2725 2725 2725 2725 0
36 20250324 192200 0 2725 2725 2725 2725 0
37 20250324 192100 0 2725 2725 2725 2725 0
38 20250324 192000 0 2725 2725 2725 2725 0
39 20250324 191900 0 2725 2725 2725 2725 0
40 20250324 191800 0 2725 2725 2725 2725 0
41 20250324 191700 0 2725 2725 2725 2725 0
42 20250324 191600 0 2725 2725 2725 2725 0
43 20250324 191500 0 2725 2725 2725 2725 0
44 20250324 191400 0 2725 2725 2725 2725 0
45 20250324 191300 0 2725 2725 2725 2725 0
46 20250324 191200 0 2725 2725 2725 2725 0
47 20250324 191100 0 2725 2725 2725 2725 0
48 20250324 191000 0 2725 2725 2725 2725 0
49 20250324 190900 0 2725 2725 2725 2725 0
50 20250324 190800 0 2725 2725 2725 2725 0
51 20250324 190700 0 2725 2725 2725 2725 0
52 20250324 190600 0 2725 2725 2725 2725 0
53 20250324 190500 0 2725 2725 2725 2725 0
54 20250324 190400 0 2725 2725 2725 2725 0
55 20250324 190300 0 2725 2725 2725 2725 0
56 20250324 190200 0 2725 2725 2725 2725 0
57 20250324 190100 0 2725 2725 2725 2725 0
58 20250324 190000 0 2725 2725 2725 2725 0
59 20250324 185900 0 2725 2725 2725 2725 0
60 20250324 185800 0 2725 2725 2725 2725 0
61 20250324 185700 0 2725 2725 2725 2725 0
62 20250324 185600 0 2725 2725 2725 2725 0
63 20250324 185500 0 2725 2725 2725 2725 0
64 20250324 185400 0 2725 2725 2725 2725 0
65 20250324 185300 0 2725 2725 2725 2725 0
66 20250324 185200 0 2725 2725 2725 2725 0
67 20250324 185100 0 2725 2725 2725 2725 0
68 20250324 185000 0 2725 2725 2725 2725 0
69 20250324 184900 0 2725 2725 2725 2725 0
70 20250324 184800 0 2725 2725 2725 2725 0
71 20250324 184700 0 2725 2725 2725 2725 0
72 20250324 184600 0 2725 2725 2725 2725 0
73 20250324 184500 0 2725 2725 2725 2725 0
74 20250324 184400 0 2725 2725 2725 2725 0
75 20250324 184300 0 2725 2725 2725 2725 0
76 20250324 184200 0 2725 2725 2725 2725 0
77 20250324 184100 0 2725 2725 2725 2725 0
78 20250324 184000 0 2725 2725 2725 2725 0
79 20250324 183900 0 2725 2725 2725 2725 0
80 20250324 183800 0 2725 2725 2725 2725 0
81 20250324 183700 0 2725 2725 2725 2725 0
82 20250324 183600 0 2725 2725 2725 2725 0
83 20250324 183500 0 2725 2725 2725 2725 0
84 20250324 183400 0 2725 2725 2725 2725 0
85 20250324 183300 0 2725 2725 2725 2725 0
86 20250324 183200 0 2725 2725 2725 2725 0
87 20250324 183100 0 2725 2725 2725 2725 0
88 20250324 183000 0 2725 2725 2725 2725 0
89 20250324 182900 0 2725 2725 2725 2725 0
90 20250324 182800 0 2725 2725 2725 2725 0
91 20250324 182700 0 2725 2725 2725 2725 0
92 20250324 182600 0 2725 2725 2725 2725 0
93 20250324 182500 0 2725 2725 2725 2725 0
94 20250324 182400 0 2725 2725 2725 2725 0
95 20250324 182300 0 2725 2725 2725 2725 0
96 20250324 182200 0 2725 2725 2725 2725 0
97 20250324 182100 0 2725 2725 2725 2725 0
98 20250324 182000 0 2725 2725 2725 2725 0
99 20250324 181900 0 2725 2725 2725 2725 0
100 20250324 181800 0 2725 2725 2725 2725 0
101 20250324 181700 0 2725 2725 2725 2725 0
102 20250324 181600 0 2725 2725 2725 2725 0
103 20250324 181500 0 2725 2725 2725 2725 0
104 20250324 181400 0 2725 2725 2725 2725 0
105 20250324 181300 0 2725 2725 2725 2725 0
106 20250324 181200 0 2725 2725 2725 2725 0
107 20250324 181100 0 2725 2725 2725 2725 0
108 20250324 181000 0 2725 2725 2725 2725 0
109 20250324 180900 0 2725 2725 2725 2725 0
110 20250324 180800 0 2725 2725 2725 2725 0
111 20250324 180700 0 2725 2725 2725 2725 0
112 20250324 180600 0 2725 2725 2725 2725 0
113 20250324 180500 0 2725 2725 2725 2725 0
114 20250324 180400 0 2725 2725 2725 2725 0
115 20250324 180300 0 2725 2725 2725 2725 0
116 20250324 180200 0 2725 2725 2725 2725 0
117 20250324 180100 0 2725 2725 2725 2725 0
118 20250324 180000 0 2725 2725 2725 2725 0
119 20250324 175900 0 2725 2725 2725 2725 0
120 20250324 175800 0 2725 2725 2725 2725 0
121 20250324 175700 0 2725 2725 2725 2725 0
122 20250324 175600 0 2725 2725 2725 2725 0
123 20250324 175500 0 2725 2725 2725 2725 0
124 20250324 175400 0 2725 2725 2725 2725 0
125 20250324 175300 0 2725 2725 2725 2725 0
126 20250324 175200 0 2725 2725 2725 2725 0
127 20250324 175100 0 2725 2725 2725 2725 0
128 20250324 175000 0 2725 2725 2725 2725 0
129 20250324 174900 0 2725 2725 2725 2725 0
130 20250324 174800 0 2725 2725 2725 2725 0
131 20250324 174700 0 2725 2725 2725 2725 0
132 20250324 174600 0 2725 2725 2725 2725 0
133 20250324 174500 0 2725 2725 2725 2725 0
134 20250324 174400 0 2725 2725 2725 2725 0
135 20250324 174300 0 2725 2725 2725 2725 0
136 20250324 174200 0 2725 2725 2725 2725 0
137 20250324 174100 0 2725 2725 2725 2725 0
138 20250324 174000 0 2725 2725 2725 2725 0
139 20250324 173900 0 2725 2725 2725 2725 0
140 20250324 173800 0 2725 2725 2725 2725 0
141 20250324 173700 0 2725 2725 2725 2725 0
142 20250324 173600 0 2725 2725 2725 2725 0
143 20250324 173500 0 2725 2725 2725 2725 0
144 20250324 173400 0 2725 2725 2725 2725 0
145 20250324 173300 0 2725 2725 2725 2725 0
146 20250324 173200 0 2725 2725 2725 2725 0
147 20250324 173100 0 2725 2725 2725 2725 0
148 20250324 173000 0 2725 2725 2725 2725 0
149 20250324 172900 0 2725 2725 2725 2725 0
150 20250324 172800 0 2725 2725 2725 2725 0
151 20250324 172700 0 2725 2725 2725 2725 0
152 20250324 172600 0 2725 2725 2725 2725 0
153 20250324 172500 0 2725 2725 2725 2725 0
154 20250324 172400 0 2725 2725 2725 2725 0
155 20250324 172300 0 2725 2725 2725 2725 0
156 20250324 172200 0 2725 2725 2725 2725 0
157 20250324 172100 0 2725 2725 2725 2725 0
158 20250324 172000 0 2725 2725 2725 2725 0
159 20250324 171900 0 2725 2725 2725 2725 0
160 20250324 171800 0 2725 2725 2725 2725 0
161 20250324 171700 0 2725 2725 2725 2725 0
162 20250324 171600 0 2725 2725 2725 2725 0
163 20250324 171500 0 2725 2725 2725 2725 0
164 20250324 171400 0 2725 2725 2725 2725 0
165 20250324 171300 0 2725 2725 2725 2725 0
166 20250324 171200 0 2725 2725 2725 2725 0
167 20250324 171100 0 2725 2725 2725 2725 0
168 20250324 171000 0 2725 2725 2725 2725 0
169 20250324 170900 0 2725 2725 2725 2725 0
170 20250324 170800 0 2725 2725 2725 2725 0
171 20250324 170700 0 2725 2725 2725 2725 0
172 20250324 170600 0 2725 2725 2725 2725 0
173 20250324 170500 0 2725 2725 2725 2725 0
174 20250324 170400 0 2725 2725 2725 2725 0
175 20250324 170300 0 2725 2725 2725 2725 0
176 20250324 170200 0 2725 2725 2725 2725 0
177 20250324 170100 0 2725 2725 2725 2725 0
178 20250324 170000 0 2725 2725 2725 2725 0
179 20250324 165900 0 2725 2725 2725 2725 0
180 20250324 165800 0 2725 2725 2725 2725 0
181 20250324 165700 0 2725 2725 2725 2725 0
182 20250324 165600 0 2725 2725 2725 2725 0
183 20250324 165500 0 2725 2725 2725 2725 0
184 20250324 165400 0 2725 2725 2725 2725 0
185 20250324 165300 0 2725 2725 2725 2725 0
186 20250324 165200 0 2725 2725 2725 2725 0
187 20250324 165100 0 2725 2725 2725 2725 0
188 20250324 165000 0 2725 2725 2725 2725 0
189 20250324 164900 0 2725 2725 2725 2725 0
190 20250324 164800 0 2725 2725 2725 2725 0
191 20250324 164700 0 2725 2725 2725 2725 0
192 20250324 164600 0 2725 2725 2725 2725 0
193 20250324 164500 0 2725 2725 2725 2725 0
194 20250324 164400 0 2725 2725 2725 2725 0
195 20250324 164300 0 2725 2725 2725 2725 0
196 20250324 164200 0 2725 2725 2725 2725 0
197 20250324 164100 0 2725 2725 2725 2725 0
198 20250324 164000 0 2725 2725 2725 2725 0
199 20250324 163900 0 2725 2725 2725 2725 0
200 20250324 163800 0 2725 2725 2725 2725 0
201 20250324 163700 0 2725 2725 2725 2725 0
202 20250324 163600 0 2725 2725 2725 2725 0
203 20250324 163500 0 2725 2725 2725 2725 0
204 20250324 163400 0 2725 2725 2725 2725 0
205 20250324 163300 0 2725 2725 2725 2725 0
206 20250324 163200 0 2725 2725 2725 2725 0
207 20250324 163100 0 2725 2725 2725 2725 0
208 20250324 163000 0 2725 2725 2725 2725 0
209 20250324 162900 0 2725 2725 2725 2725 0
210 20250324 162800 0 2725 2725 2725 2725 0
211 20250324 162700 0 2725 2725 2725 2725 0
212 20250324 162600 0 2725 2725 2725 2725 0
213 20250324 162500 0 2725 2725 2725 2725 0
214 20250324 162400 0 2725 2725 2725 2725 0
215 20250324 162300 0 2725 2725 2725 2725 0
216 20250324 162200 0 2725 2725 2725 2725 0
217 20250324 162100 0 2725 2725 2725 2725 0
218 20250324 162000 0 2725 2725 2725 2725 0
219 20250324 161900 0 2725 2725 2725 2725 0
220 20250324 161800 0 2725 2725 2725 2725 0
221 20250324 161700 0 2725 2725 2725 2725 0
222 20250324 161600 0 2725 2725 2725 2725 0
223 20250324 161500 0 2725 2725 2725 2725 0
224 20250324 161400 0 2725 2725 2725 2725 0
225 20250324 161300 0 2725 2725 2725 2725 0
226 20250324 161200 0 2725 2725 2725 2725 0
227 20250324 161100 0 2725 2725 2725 2725 0
228 20250324 161000 0 2725 2725 2725 2725 0
229 20250324 160900 0 2725 2725 2725 2725 0
230 20250324 160800 0 2725 2725 2725 2725 0
231 20250324 160700 0 2725 2725 2725 2725 0
232 20250324 160600 0 2725 2725 2725 2725 0
233 20250324 160500 0 2725 2725 2725 2725 0
234 20250324 160400 0 2725 2725 2725 2725 0
235 20250324 160300 0 2725 2725 2725 2725 0
236 20250324 160200 0 2725 2725 2725 2725 0
237 20250324 160100 0 2725 2725 2725 2725 0
238 20250324 160000 0 2725 2725 2725 2725 0
239 20250324 155900 0 2725 2725 2725 2725 0
240 20250324 155800 0 2725 2725 2725 2725 0
241 20250324 155700 0 2725 2725 2725 2725 0
242 20250324 155600 0 2725 2725 2725 2725 0
243 20250324 155500 0 2725 2725 2725 2725 0
244 20250324 155400 0 2725 2725 2725 2725 0
245 20250324 155300 0 2725 2725 2725 2725 0
246 20250324 155200 0 2725 2725 2725 2725 0
247 20250324 155100 0 2725 2725 2725 2725 0
248 20250324 155000 0 2725 2725 2725 2725 0
249 20250324 154900 0 2725 2725 2725 2725 0
250 20250324 154800 0 2725 2725 2725 2725 0
251 20250324 154700 0 2725 2725 2725 2725 0
252 20250324 154600 0 2725 2725 2725 2725 0
253 20250324 154500 0 2725 2725 2725 2725 0
254 20250324 154400 0 2725 2725 2725 2725 0
255 20250324 154300 0 2725 2725 2725 2725 0
256 20250324 154200 0 2725 2725 2725 2725 0
257 20250324 154100 0 2725 2725 2725 2725 0
258 20250324 154000 0 2725 2725 2725 2725 0
259 20250324 153900 0 2725 2725 2725 2725 0
260 20250324 153800 0 2725 2725 2725 2725 0
261 20250324 153700 0 2725 2725 2725 2725 0
262 20250324 153600 0 2725 2725 2725 2725 0
263 20250324 153500 0 2725 2725 2725 2725 0
264 20250324 153400 0 2725 2725 2725 2725 0
265 20250324 153300 0 2725 2725 2725 2725 0
266 20250324 153200 0 2725 2725 2725 2725 0
267 20250324 153100 0 2725 2725 2725 2725 0
268 20250324 153000 0 2725 2725 2725 2725 0
269 20250324 152900 0 2725 2725 2725 2725 0
270 20250324 152800 0 2725 2725 2725 2725 0
271 20250324 152700 0 2725 2725 2725 2725 0
272 20250324 152600 0 2725 2725 2725 2725 0
273 20250324 152500 0 2725 2725 2725 2725 0
274 20250324 152400 0 2725 2725 2725 2725 0
275 20250324 152300 0 2725 2725 2725 2725 0
276 20250324 152200 0 2725 2725 2725 2725 0
277 20250324 152100 0 2725 2725 2725 2725 0
278 20250324 152000 0 2725 2725 2725 2725 0
279 20250324 151900 0 2725 2725 2725 2725 0
280 20250324 151800 0 2725 2725 2725 2725 0
281 20250324 151700 0 2725 2725 2725 2725 0
282 20250324 151600 0 2725 2725 2725 2725 0
283 20250324 151500 0 2725 2725 2725 2725 0
284 20250324 151400 0 2725 2725 2725 2725 0
285 20250324 151300 0 2725 2725 2725 2725 0
286 20250324 151200 0 2725 2725 2725 2725 0
287 20250324 151100 0 2725 2725 2725 2725 0
288 20250324 151000 0 2725 2725 2725 2725 0
289 20250324 150900 0 2725 2725 2725 2725 0
290 20250324 150800 0 2725 2725 2725 2725 0
291 20250324 150700 0 2725 2725 2725 2725 0
292 20250324 150600 0 2725 2725 2725 2725 0
293 20250324 150500 0 2725 2725 2725 2725 0
294 20250324 150400 0 2725 2725 2725 2725 0
295 20250324 150300 0 2725 2725 2725 2725 0
296 20250324 150200 0 2725 2725 2725 2725 0
297 20250324 150100 0 2725 2725 2725 2725 0
298 20250324 150000 0 2725 2725 2725 2725 0
299 20250324 145900 0 2725 2725 2725 2725 0
300 20250324 145800 0 2725 2725 2725 2725 0
301 20250324 145700 0 2725 2725 2725 2725 0
302 20250324 145600 0 2725 2725 2725 2725 0
303 20250324 145500 0 2725 2725 2725 2725 0
304 20250324 145400 0 2725 2725 2725 2725 0
305 20250324 145300 0 2725 2725 2725 2725 0
306 20250324 145200 0 2725 2725 2725 2725 0
307 20250324 145100 0 2725 2725 2725 2725 0
308 20250324 145000 0 2725 2725 2725 2725 0
309 20250324 144900 0 2725 2725 2725 2725 0
310 20250324 144800 0 2725 2725 2725 2725 0
311 20250324 144700 0 2725 2725 2725 2725 0
312 20250324 144600 0 2725 2725 2725 2725 0
313 20250324 144500 0 2725 2725 2725 2725 0
314 20250324 144400 0 2725 2725 2725 2725 0
315 20250324 144300 0 2725 2725 2725 2725 0
316 20250324 144200 0 2725 2725 2725 2725 0
317 20250324 144100 0 2725 2725 2725 2725 0
318 20250324 144000 0 2725 2725 2725 2725 0
319 20250324 143900 0 2725 2725 2725 2725 0
320 20250324 143800 0 2725 2725 2725 2725 0
321 20250324 143700 0 2725 2725 2725 2725 0
322 20250324 143600 0 2725 2725 2725 2725 0
323 20250324 143500 0 2725 2725 2725 2725 0
324 20250324 143400 0 2725 2725 2725 2725 0
325 20250324 143300 0 2725 2725 2725 2725 0
326 20250324 143200 0 2725 2725 2725 2725 0
327 20250324 143100 0 2725 2725 2725 2725 0
328 20250324 143000 0 2725 2725 2725 2725 0
329 20250324 142900 0 2725 2725 2725 2725 0
330 20250324 142800 0 2725 2725 2725 2725 0
331 20250324 142700 0 2725 2725 2725 2725 0
332 20250324 142600 0 2725 2725 2725 2725 0
333 20250324 142500 0 2725 2725 2725 2725 0
334 20250324 142400 0 2725 2725 2725 2725 0
335 20250324 142300 0 2725 2725 2725 2725 0
336 20250324 142200 0 2725 2725 2725 2725 0
337 20250324 142100 0 2725 2725 2725 2725 0
338 20250324 142000 0 2725 2725 2725 2725 0
339 20250324 141900 0 2725 2725 2725 2725 0
340 20250324 141800 0 2725 2725 2725 2725 0
341 20250324 141700 0 2725 2725 2725 2725 0
342 20250324 141600 0 2725 2725 2725 2725 0
343 20250324 141500 0 2725 2725 2725 2725 0
344 20250324 141400 0 2725 2725 2725 2725 0
345 20250324 141300 0 2725 2725 2725 2725 0
346 20250324 141200 0 2725 2725 2725 2725 0
347 20250324 141100 0 2725 2725 2725 2725 0
348 20250324 141000 0 2725 2725 2725 2725 0
349 20250324 140900 0 2725 2725 2725 2725 0
350 20250324 140800 0 2725 2725 2725 2725 0
351 20250324 140700 0 2725 2725 2725 2725 0
352 20250324 140600 0 2725 2725 2725 2725 0
353 20250324 140500 0 2725 2725 2725 2725 0
354 20250324 140400 0 2725 2725 2725 2725 0
355 20250324 140300 0 2725 2725 2725 2725 0
356 20250324 140200 0 2725 2725 2725 2725 0
357 20250324 140100 0 2725 2725 2725 2725 0
358 20250324 140000 0 2725 2725 2725 2725 0
359 20250324 135900 0 2725 2725 2725 2725 0
360 20250324 135800 0 2725 2725 2725 2725 0
361 20250324 135700 0 2725 2725 2725 2725 0
362 20250324 135600 0 2725 2725 2725 2725 0
363 20250324 135500 0 2725 2725 2725 2725 0
364 20250324 135400 0 2725 2725 2725 2725 0
365 20250324 135300 0 2725 2725 2725 2725 0
366 20250324 135200 0 2725 2725 2725 2725 0
367 20250324 135100 0 2725 2725 2725 2725 0
368 20250324 135000 0 2725 2725 2725 2725 0
369 20250324 134900 0 2725 2725 2725 2725 0
370 20250324 134800 0 2725 2725 2725 2725 0
371 20250324 134700 0 2725 2725 2725 2725 0
372 20250324 134600 0 2725 2725 2725 2725 0
373 20250324 134500 0 2725 2725 2725 2725 0
374 20250324 134400 0 2725 2725 2725 2725 0
375 20250324 134300 0 2725 2725 2725 2725 0
376 20250324 134200 0 2725 2725 2725 2725 0
377 20250324 134100 0 2725 2725 2725 2725 0
378 20250324 134000 0 2725 2725 2725 2725 0
379 20250324 133900 0 2725 2725 2725 2725 0
380 20250324 133800 0 2725 2725 2725 2725 0
381 20250324 133700 0 2725 2725 2725 2725 0
382 20250324 133600 0 2725 2725 2725 2725 0
383 20250324 133500 0 2725 2725 2725 2725 0
384 20250324 133400 0 2725 2725 2725 2725 0
385 20250324 133300 0 2725 2725 2725 2725 0
386 20250324 133200 0 2725 2725 2725 2725 0
387 20250324 133100 0 2725 2725 2725 2725 0
388 20250324 133000 0 2725 2725 2725 2725 0
389 20250324 132900 0 2725 2725 2725 2725 0
390 20250324 132800 0 2725 2725 2725 2725 0
391 20250324 132700 0 2725 2725 2725 2725 0
392 20250324 132600 0 2725 2725 2725 2725 0
393 20250324 132500 0 2725 2725 2725 2725 0
394 20250324 132400 0 2725 2725 2725 2725 0
395 20250324 132300 0 2725 2725 2725 2725 0
396 20250324 132200 0 2725 2725 2725 2725 0
397 20250324 132100 0 2725 2725 2725 2725 0
398 20250324 132000 0 2725 2725 2725 2725 0
399 20250324 131900 0 2725 2725 2725 2725 0
400 20250324 131800 0 2725 2725 2725 2725 0
401 20250324 131700 0 2725 2725 2725 2725 0
402 20250324 131600 0 2725 2725 2725 2725 0
403 20250324 131500 0 2725 2725 2725 2725 0
404 20250324 131400 0 2725 2725 2725 2725 0
405 20250324 131300 0 2725 2725 2725 2725 0
406 20250324 131200 0 2725 2725 2725 2725 0
407 20250324 131100 0 2725 2725 2725 2725 0
408 20250324 131000 0 2725 2725 2725 2725 0
409 20250324 130900 0 2725 2725 2725 2725 0
410 20250324 130800 0 2725 2725 2725 2725 0
411 20250324 130700 0 2725 2725 2725 2725 0
412 20250324 130600 0 2725 2725 2725 2725 0
413 20250324 130500 0 2725 2725 2725 2725 0
414 20250324 130400 0 2725 2725 2725 2725 0
415 20250324 130300 0 2725 2725 2725 2725 0
416 20250324 130200 0 2725 2725 2725 2725 0
417 20250324 130100 0 2725 2725 2725 2725 0
418 20250324 130000 0 2725 2725 2725 2725 0
419 20250324 125900 0 2725 2725 2725 2725 0
420 20250324 125800 0 2725 2725 2725 2725 0
421 20250324 125700 0 2725 2725 2725 2725 0
422 20250324 125600 0 2725 2725 2725 2725 0
423 20250324 125500 0 2725 2725 2725 2725 0
424 20250324 125400 0 2725 2725 2725 2725 0
425 20250324 125300 0 2725 2725 2725 2725 0
426 20250324 125200 0 2725 2725 2725 2725 0
427 20250324 125100 0 2725 2725 2725 2725 0
428 20250324 125000 0 2725 2725 2725 2725 0
429 20250324 124900 0 2725 2725 2725 2725 0
430 20250324 124800 0 2725 2725 2725 2725 0
431 20250324 124700 0 2725 2725 2725 2725 0
432 20250324 124600 0 2725 2725 2725 2725 0
433 20250324 124500 0 2725 2725 2725 2725 0
434 20250324 124400 0 2725 2725 2725 2725 0
435 20250324 124300 0 2725 2725 2725 2725 0
436 20250324 124200 0 2725 2725 2725 2725 0
437 20250324 124100 0 2725 2725 2725 2725 0
438 20250324 124000 0 2725 2725 2725 2725 0
439 20250324 123900 0 2725 2725 2725 2725 0
440 20250324 123800 0 2725 2725 2725 2725 0
441 20250324 123700 0 2725 2725 2725 2725 0
442 20250324 123600 0 2725 2725 2725 2725 0
443 20250324 123500 0 2725 2725 2725 2725 0
444 20250324 123400 0 2725 2725 2725 2725 0
445 20250324 123300 0 2725 2725 2725 2725 0
446 20250324 123200 0 2725 2725 2725 2725 0
447 20250324 123100 0 2725 2725 2725 2725 0
448 20250324 123000 0 2725 2725 2725 2725 0
449 20250324 122900 0 2725 2725 2725 2725 0
450 20250324 122800 0 2725 2725 2725 2725 0
451 20250324 122700 0 2725 2725 2725 2725 0
452 20250324 122600 0 2725 2725 2725 2725 0
453 20250324 122500 0 2725 2725 2725 2725 0
454 20250324 122400 0 2725 2725 2725 2725 0
455 20250324 122300 0 2725 2725 2725 2725 0
456 20250324 122200 0 2725 2725 2725 2725 0
457 20250324 122100 0 2725 2725 2725 2725 0
458 20250324 122000 0 2725 2725 2725 2725 0
459 20250324 121900 0 2725 2725 2725 2725 0
460 20250324 121800 0 2725 2725 2725 2725 0
461 20250324 121700 0 2725 2725 2725 2725 0
462 20250324 121600 0 2725 2725 2725 2725 0
463 20250324 121500 0 2725 2725 2725 2725 0
464 20250324 121400 0 2725 2725 2725 2725 0
465 20250324 121300 0 2725 2725 2725 2725 0
466 20250324 121200 0 2725 2725 2725 2725 0
467 20250324 121100 0 2725 2725 2725 2725 0
468 20250324 121000 0 2725 2725 2725 2725 0
469 20250324 120900 0 2725 2725 2725 2725 0
470 20250324 120800 0 2725 2725 2725 2725 0
471 20250324 120700 0 2725 2725 2725 2725 0
472 20250324 120600 0 2725 2725 2725 2725 0
473 20250324 120500 0 2725 2725 2725 2725 0
474 20250324 120400 0 2725 2725 2725 2725 0
475 20250324 120300 0 2725 2725 2725 2725 0
476 20250324 120200 0 2725 2725 2725 2725 0
477 20250324 120100 0 2725 2725 2725 2725 0
478 20250324 120000 0 2725 2725 2725 2725 0
479 20250324 115900 0 2725 2725 2725 2725 0
480 20250324 115800 0 2725 2725 2725 2725 0
481 20250324 115700 0 2725 2725 2725 2725 0
482 20250324 115600 0 2725 2725 2725 2725 0
483 20250324 115500 0 2725 2725 2725 2725 0
484 20250324 115400 0 2725 2725 2725 2725 0
485 20250324 115300 0 2725 2725 2725 2725 0
486 20250324 115200 0 2725 2725 2725 2725 0
487 20250324 115100 0 2725 2725 2725 2725 0
488 20250324 115000 0 2725 2725 2725 2725 0
489 20250324 114900 0 2725 2725 2725 2725 0
490 20250324 114800 0 2725 2725 2725 2725 0
491 20250324 114700 0 2725 2725 2725 2725 0
492 20250324 114600 0 2725 2725 2725 2725 0
493 20250324 114500 0 2725 2725 2725 2725 0
494 20250324 114400 0 2725 2725 2725 2725 0
495 20250324 114300 0 2725 2725 2725 2725 0
496 20250324 114200 0 2725 2725 2725 2725 0
497 20250324 114100 0 2725 2725 2725 2725 0
498 20250324 114000 0 2725 2725 2725 2725 0
499 20250324 113900 0 2725 2725 2725 2725 0
500 20250324 113800 0 2725 2725 2725 2725 0
501 20250324 113700 0 2725 2725 2725 2725 0
502 20250324 113600 0 2725 2725 2725 2725 0
503 20250324 113500 0 2725 2725 2725 2725 0
504 20250324 113400 0 2725 2725 2725 2725 0
505 20250324 113300 0 2725 2725 2725 2725 0
506 20250324 113200 0 2725 2725 2725 2725 0
507 20250324 113100 0 2725 2725 2725 2725 0
508 20250324 113000 0 2725 2725 2725 2725 0
509 20250324 112900 0 2725 2725 2725 2725 0
510 20250324 112800 0 2725 2725 2725 2725 0
511 20250324 112700 0 2725 2725 2725 2725 0
512 20250324 112600 0 2725 2725 2725 2725 0
513 20250324 112500 0 2725 2725 2725 2725 0
514 20250324 112400 0 2725 2725 2725 2725 0
515 20250324 112300 0 2725 2725 2725 2725 0
516 20250324 112200 0 2725 2725 2725 2725 0
517 20250324 112100 0 2725 2725 2725 2725 0
518 20250324 112000 0 2725 2725 2725 2725 0
519 20250324 111900 0 2725 2725 2725 2725 0
520 20250324 111800 0 2725 2725 2725 2725 0
521 20250324 111700 0 2725 2725 2725 2725 0
522 20250324 111600 0 2725 2725 2725 2725 0
523 20250324 111500 0 2725 2725 2725 2725 0
524 20250324 111400 0 2725 2725 2725 2725 0
525 20250324 111300 0 2725 2725 2725 2725 0
526 20250324 111200 0 2725 2725 2725 2725 0
527 20250324 111100 0 2725 2725 2725 2725 0
528 20250324 111000 0 2725 2725 2725 2725 0
529 20250324 110900 0 2725 2725 2725 2725 0
530 20250324 110800 0 2725 2725 2725 2725 0
531 20250324 110700 0 2725 2725 2725 2725 0
532 20250324 110600 0 2725 2725 2725 2725 0
533 20250324 110500 0 2725 2725 2725 2725 0
534 20250324 110400 0 2725 2725 2725 2725 0
535 20250324 110300 0 2725 2725 2725 2725 0
536 20250324 110200 0 2725 2725 2725 2725 0
537 20250324 110100 0 2725 2725 2725 2725 0
538 20250324 110000 0 2725 2725 2725 2725 0
539 20250324 105900 0 2725 2725 2725 2725 0
540 20250324 105800 0 2725 2725 2725 2725 0
541 20250324 105700 0 2725 2725 2725 2725 0
542 20250324 105600 0 2725 2725 2725 2725 0
543 20250324 105500 0 2725 2725 2725 2725 0
544 20250324 105400 0 2725 2725 2725 2725 0
545 20250324 105300 0 2725 2725 2725 2725 0
546 20250324 105200 0 2725 2725 2725 2725 0
547 20250324 105100 0 2725 2725 2725 2725 0
548 20250324 105000 0 2725 2725 2725 2725 0
549 20250324 104900 0 2725 2725 2725 2725 0
550 20250324 104800 0 2725 2725 2725 2725 0
551 20250324 104700 0 2725 2725 2725 2725 0
552 20250324 104600 0 2725 2725 2725 2725 0
553 20250324 104500 0 2725 2725 2725 2725 0
554 20250324 104400 0 2725 2725 2725 2725 0
555 20250324 104300 0 2725 2725 2725 2725 0
556 20250324 104200 0 2725 2725 2725 2725 0
557 20250324 104100 0 2725 2725 2725 2725 0
558 20250324 104000 0 2725 2725 2725 2725 0
559 20250324 103900 0 2725 2725 2725 2725 0
560 20250324 103800 0 2725 2725 2725 2725 0
561 20250324 103700 0 2725 2725 2725 2725 0
562 20250324 103600 0 2725 2725 2725 2725 0
563 20250324 103500 0 2725 2725 2725 2725 0
564 20250324 103400 0 2725 2725 2725 2725 0
565 20250324 103300 0 2725 2725 2725 2725 0
566 20250324 103200 0 2725 2725 2725 2725 0
567 20250324 103100 0 2725 2725 2725 2725 0
568 20250324 103000 0 2725 2725 2725 2725 0
569 20250324 102900 0 2725 2725 2725 2725 0
570 20250324 102800 0 2725 2725 2725 2725 0
571 20250324 102700 0 2725 2725 2725 2725 0
572 20250324 102600 0 2725 2725 2725 2725 0
573 20250324 102500 0 2725 2725 2725 2725 0
574 20250324 102400 0 2725 2725 2725 2725 0
575 20250324 102300 0 2725 2725 2725 2725 0
576 20250324 102200 0 2725 2725 2725 2725 0
577 20250324 102100 0 2725 2725 2725 2725 0
578 20250324 102000 0 2725 2725 2725 2725 0
579 20250324 101900 0 2725 2725 2725 2725 0
580 20250324 101800 0 2725 2725 2725 2725 0
581 20250324 101700 0 2725 2725 2725 2725 0
582 20250324 101600 0 2725 2725 2725 2725 0
583 20250324 101500 0 2725 2725 2725 2725 0
584 20250324 101400 0 2725 2725 2725 2725 0
585 20250324 101300 0 2725 2725 2725 2725 0
586 20250324 101200 0 2725 2725 2725 2725 0
587 20250324 101100 0 2725 2725 2725 2725 0
588 20250324 101000 0 2725 2725 2725 2725 0
589 20250324 100900 0 2725 2725 2725 2725 0
590 20250324 100800 0 2725 2725 2725 2725 0
591 20250324 100700 0 2725 2725 2725 2725 0
592 20250324 100600 0 2725 2725 2725 2725 0
593 20250324 100500 0 2725 2725 2725 2725 0
594 20250324 100400 0 2725 2725 2725 2725 0
595 20250324 100300 0 2725 2725 2725 2725 0
596 20250324 100200 0 2725 2725 2725 2725 0
597 20250324 100100 0 2725 2725 2725 2725 0
598 20250324 100000 0 2725 2725 2725 2725 0
599 20250324 095900 0 2725 2725 2725 2725 0
600 20250324 095800 0 2725 2725 2725 2725 0
601 20250324 095700 0 2725 2725 2725 2725 0
602 20250324 095600 0 2725 2725 2725 2725 0
603 20250324 095500 0 2725 2725 2725 2725 0
604 20250324 095400 0 2725 2725 2725 2725 0
605 20250324 095300 0 2725 2725 2725 2725 0
606 20250324 095200 0 2725 2725 2725 2725 0
607 20250324 095100 0 2725 2725 2725 2725 0
608 20250324 095000 0 2725 2725 2725 2725 0
609 20250324 094900 0 2725 2725 2725 2725 0
610 20250324 094800 0 2725 2725 2725 2725 0
611 20250324 094700 0 2725 2725 2725 2725 0
612 20250324 094600 0 2725 2725 2725 2725 0
613 20250324 094500 0 2725 2725 2725 2725 0
614 20250324 094400 0 2725 2725 2725 2725 0
615 20250324 094300 0 2725 2725 2725 2725 0
616 20250324 094200 0 2725 2725 2725 2725 0
617 20250324 094100 0 2725 2725 2725 2725 0
618 20250324 094000 0 2725 2725 2725 2725 0
619 20250324 093900 0 2725 2725 2725 2725 0
620 20250324 093800 0 2725 2725 2725 2725 0
621 20250324 093700 0 2725 2725 2725 2725 0
622 20250324 093600 0 2725 2725 2725 2725 0
623 20250324 093500 0 2725 2725 2725 2725 0
624 20250324 093400 0 2725 2725 2725 2725 0
625 20250324 093300 0 2725 2725 2725 2725 0
626 20250324 093200 0 2725 2725 2725 2725 0
627 20250324 093100 0 2725 2725 2725 2725 0
628 20250324 093000 0 2725 2725 2725 2725 0
629 20250324 092900 0 2725 2725 2725 2725 0
630 20250324 092800 0 2725 2725 2725 2725 0
631 20250324 092700 0 2725 2725 2725 2725 0
632 20250324 092600 0 2725 2725 2725 2725 0
633 20250324 092500 0 2725 2725 2725 2725 0
634 20250324 092400 0 2725 2725 2725 2725 0
635 20250324 092300 0 2725 2725 2725 2725 0
636 20250324 092200 0 2725 2725 2725 2725 0
637 20250324 092100 0 2725 2725 2725 2725 0
638 20250324 092000 0 2725 2725 2725 2725 0
639 20250324 091900 0 2725 2725 2725 2725 0
640 20250324 091800 0 2725 2725 2725 2725 0
641 20250324 091700 0 2725 2725 2725 2725 0
642 20250324 091600 0 2725 2725 2725 2725 0
643 20250324 091500 0 2725 2725 2725 2725 0
644 20250324 091400 0 2725 2725 2725 2725 0
645 20250324 091300 0 2725 2725 2725 2725 0
646 20250324 091200 0 2725 2725 2725 2725 0
647 20250324 091100 0 2725 2725 2725 2725 0
648 20250324 091000 0 2725 2725 2725 2725 0
649 20250324 090900 0 2725 2725 2725 2725 0
650 20250324 090800 0 2725 2725 2725 2725 0
651 20250324 090700 0 2725 2725 2725 2725 0
652 20250324 090600 0 2725 2725 2725 2725 0
653 20250324 090500 0 2725 2725 2725 2725 0
654 20250324 090400 0 2725 2725 2725 2725 0
655 20250324 090300 0 2725 2725 2725 2725 0
656 20250324 090200 0 2725 2725 2725 2725 0
657 20250324 090100 0 2725 2725 2725 2725 0
658 20250324 090000 0 2725 2725 2725 2725 0

657
080720/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,195500,0,2725,2725,2725,2725,0
20250325,195400,0,2725,2725,2725,2725,0
20250325,195300,0,2725,2725,2725,2725,0
20250325,195200,0,2725,2725,2725,2725,0
20250325,195100,0,2725,2725,2725,2725,0
20250325,195000,0,2725,2725,2725,2725,0
20250325,194900,0,2725,2725,2725,2725,0
20250325,194800,0,2725,2725,2725,2725,0
20250325,194700,0,2725,2725,2725,2725,0
20250325,194600,0,2725,2725,2725,2725,0
20250325,194500,0,2725,2725,2725,2725,0
20250325,194400,0,2725,2725,2725,2725,0
20250325,194300,0,2725,2725,2725,2725,0
20250325,194200,0,2725,2725,2725,2725,0
20250325,194100,0,2725,2725,2725,2725,0
20250325,194000,0,2725,2725,2725,2725,0
20250325,193900,0,2725,2725,2725,2725,0
20250325,193800,0,2725,2725,2725,2725,0
20250325,193700,0,2725,2725,2725,2725,0
20250325,193600,0,2725,2725,2725,2725,0
20250325,193500,0,2725,2725,2725,2725,0
20250325,193400,0,2725,2725,2725,2725,0
20250325,193300,0,2725,2725,2725,2725,0
20250325,193200,0,2725,2725,2725,2725,0
20250325,193100,0,2725,2725,2725,2725,0
20250325,193000,0,2725,2725,2725,2725,0
20250325,192900,0,2725,2725,2725,2725,0
20250325,192800,0,2725,2725,2725,2725,0
20250325,192700,0,2725,2725,2725,2725,0
20250325,192600,0,2725,2725,2725,2725,0
20250325,192500,0,2725,2725,2725,2725,0
20250325,192400,0,2725,2725,2725,2725,0
20250325,192300,0,2725,2725,2725,2725,0
20250325,192200,0,2725,2725,2725,2725,0
20250325,192100,0,2725,2725,2725,2725,0
20250325,192000,0,2725,2725,2725,2725,0
20250325,191900,0,2725,2725,2725,2725,0
20250325,191800,0,2725,2725,2725,2725,0
20250325,191700,0,2725,2725,2725,2725,0
20250325,191600,0,2725,2725,2725,2725,0
20250325,191500,0,2725,2725,2725,2725,0
20250325,191400,0,2725,2725,2725,2725,0
20250325,191300,0,2725,2725,2725,2725,0
20250325,191200,0,2725,2725,2725,2725,0
20250325,191100,0,2725,2725,2725,2725,0
20250325,191000,0,2725,2725,2725,2725,0
20250325,190900,0,2725,2725,2725,2725,0
20250325,190800,0,2725,2725,2725,2725,0
20250325,190700,0,2725,2725,2725,2725,0
20250325,190600,0,2725,2725,2725,2725,0
20250325,190500,0,2725,2725,2725,2725,0
20250325,190400,0,2725,2725,2725,2725,0
20250325,190300,0,2725,2725,2725,2725,0
20250325,190200,0,2725,2725,2725,2725,0
20250325,190100,0,2725,2725,2725,2725,0
20250325,190000,0,2725,2725,2725,2725,0
20250325,185900,0,2725,2725,2725,2725,0
20250325,185800,0,2725,2725,2725,2725,0
20250325,185700,0,2725,2725,2725,2725,0
20250325,185600,0,2725,2725,2725,2725,0
20250325,185500,0,2725,2725,2725,2725,0
20250325,185400,0,2725,2725,2725,2725,0
20250325,185300,0,2725,2725,2725,2725,0
20250325,185200,0,2725,2725,2725,2725,0
20250325,185100,0,2725,2725,2725,2725,0
20250325,185000,0,2725,2725,2725,2725,0
20250325,184900,0,2725,2725,2725,2725,0
20250325,184800,0,2725,2725,2725,2725,0
20250325,184700,0,2725,2725,2725,2725,0
20250325,184600,0,2725,2725,2725,2725,0
20250325,184500,0,2725,2725,2725,2725,0
20250325,184400,0,2725,2725,2725,2725,0
20250325,184300,0,2725,2725,2725,2725,0
20250325,184200,0,2725,2725,2725,2725,0
20250325,184100,0,2725,2725,2725,2725,0
20250325,184000,0,2725,2725,2725,2725,0
20250325,183900,0,2725,2725,2725,2725,0
20250325,183800,0,2725,2725,2725,2725,0
20250325,183700,0,2725,2725,2725,2725,0
20250325,183600,0,2725,2725,2725,2725,0
20250325,183500,0,2725,2725,2725,2725,0
20250325,183400,0,2725,2725,2725,2725,0
20250325,183300,0,2725,2725,2725,2725,0
20250325,183200,0,2725,2725,2725,2725,0
20250325,183100,0,2725,2725,2725,2725,0
20250325,183000,0,2725,2725,2725,2725,0
20250325,182900,0,2725,2725,2725,2725,0
20250325,182800,0,2725,2725,2725,2725,0
20250325,182700,0,2725,2725,2725,2725,0
20250325,182600,0,2725,2725,2725,2725,0
20250325,182500,0,2725,2725,2725,2725,0
20250325,182400,0,2725,2725,2725,2725,0
20250325,182300,0,2725,2725,2725,2725,0
20250325,182200,0,2725,2725,2725,2725,0
20250325,182100,0,2725,2725,2725,2725,0
20250325,182000,0,2725,2725,2725,2725,0
20250325,181900,0,2725,2725,2725,2725,0
20250325,181800,0,2725,2725,2725,2725,0
20250325,181700,0,2725,2725,2725,2725,0
20250325,181600,0,2725,2725,2725,2725,0
20250325,181500,0,2725,2725,2725,2725,0
20250325,181400,0,2725,2725,2725,2725,0
20250325,181300,0,2725,2725,2725,2725,0
20250325,181200,0,2725,2725,2725,2725,0
20250325,181100,0,2725,2725,2725,2725,0
20250325,181000,0,2725,2725,2725,2725,0
20250325,180900,0,2725,2725,2725,2725,0
20250325,180800,0,2725,2725,2725,2725,0
20250325,180700,0,2725,2725,2725,2725,0
20250325,180600,0,2725,2725,2725,2725,0
20250325,180500,0,2725,2725,2725,2725,0
20250325,180400,0,2725,2725,2725,2725,0
20250325,180300,0,2725,2725,2725,2725,0
20250325,180200,0,2725,2725,2725,2725,0
20250325,180100,0,2725,2725,2725,2725,0
20250325,180000,0,2725,2725,2725,2725,0
20250325,175900,0,2725,2725,2725,2725,0
20250325,175800,0,2725,2725,2725,2725,0
20250325,175700,0,2725,2725,2725,2725,0
20250325,175600,0,2725,2725,2725,2725,0
20250325,175500,0,2725,2725,2725,2725,0
20250325,175400,0,2725,2725,2725,2725,0
20250325,175300,0,2725,2725,2725,2725,0
20250325,175200,0,2725,2725,2725,2725,0
20250325,175100,0,2725,2725,2725,2725,0
20250325,175000,0,2725,2725,2725,2725,0
20250325,174900,0,2725,2725,2725,2725,0
20250325,174800,0,2725,2725,2725,2725,0
20250325,174700,0,2725,2725,2725,2725,0
20250325,174600,0,2725,2725,2725,2725,0
20250325,174500,0,2725,2725,2725,2725,0
20250325,174400,0,2725,2725,2725,2725,0
20250325,174300,0,2725,2725,2725,2725,0
20250325,174200,0,2725,2725,2725,2725,0
20250325,174100,0,2725,2725,2725,2725,0
20250325,174000,0,2725,2725,2725,2725,0
20250325,173900,0,2725,2725,2725,2725,0
20250325,173800,0,2725,2725,2725,2725,0
20250325,173700,0,2725,2725,2725,2725,0
20250325,173600,0,2725,2725,2725,2725,0
20250325,173500,0,2725,2725,2725,2725,0
20250325,173400,0,2725,2725,2725,2725,0
20250325,173300,0,2725,2725,2725,2725,0
20250325,173200,0,2725,2725,2725,2725,0
20250325,173100,0,2725,2725,2725,2725,0
20250325,173000,0,2725,2725,2725,2725,0
20250325,172900,0,2725,2725,2725,2725,0
20250325,172800,0,2725,2725,2725,2725,0
20250325,172700,0,2725,2725,2725,2725,0
20250325,172600,0,2725,2725,2725,2725,0
20250325,172500,0,2725,2725,2725,2725,0
20250325,172400,0,2725,2725,2725,2725,0
20250325,172300,0,2725,2725,2725,2725,0
20250325,172200,0,2725,2725,2725,2725,0
20250325,172100,0,2725,2725,2725,2725,0
20250325,172000,0,2725,2725,2725,2725,0
20250325,171900,0,2725,2725,2725,2725,0
20250325,171800,0,2725,2725,2725,2725,0
20250325,171700,0,2725,2725,2725,2725,0
20250325,171600,0,2725,2725,2725,2725,0
20250325,171500,0,2725,2725,2725,2725,0
20250325,171400,0,2725,2725,2725,2725,0
20250325,171300,0,2725,2725,2725,2725,0
20250325,171200,0,2725,2725,2725,2725,0
20250325,171100,0,2725,2725,2725,2725,0
20250325,171000,0,2725,2725,2725,2725,0
20250325,170900,0,2725,2725,2725,2725,0
20250325,170800,0,2725,2725,2725,2725,0
20250325,170700,0,2725,2725,2725,2725,0
20250325,170600,0,2725,2725,2725,2725,0
20250325,170500,0,2725,2725,2725,2725,0
20250325,170400,0,2725,2725,2725,2725,0
20250325,170300,0,2725,2725,2725,2725,0
20250325,170200,0,2725,2725,2725,2725,0
20250325,170100,0,2725,2725,2725,2725,0
20250325,170000,0,2725,2725,2725,2725,0
20250325,165900,0,2725,2725,2725,2725,0
20250325,165800,0,2725,2725,2725,2725,0
20250325,165700,0,2725,2725,2725,2725,0
20250325,165600,0,2725,2725,2725,2725,0
20250325,165500,0,2725,2725,2725,2725,0
20250325,165400,0,2725,2725,2725,2725,0
20250325,165300,0,2725,2725,2725,2725,0
20250325,165200,0,2725,2725,2725,2725,0
20250325,165100,0,2725,2725,2725,2725,0
20250325,165000,0,2725,2725,2725,2725,0
20250325,164900,0,2725,2725,2725,2725,0
20250325,164800,0,2725,2725,2725,2725,0
20250325,164700,0,2725,2725,2725,2725,0
20250325,164600,0,2725,2725,2725,2725,0
20250325,164500,0,2725,2725,2725,2725,0
20250325,164400,0,2725,2725,2725,2725,0
20250325,164300,0,2725,2725,2725,2725,0
20250325,164200,0,2725,2725,2725,2725,0
20250325,164100,0,2725,2725,2725,2725,0
20250325,164000,0,2725,2725,2725,2725,0
20250325,163900,0,2725,2725,2725,2725,0
20250325,163800,0,2725,2725,2725,2725,0
20250325,163700,0,2725,2725,2725,2725,0
20250325,163600,0,2725,2725,2725,2725,0
20250325,163500,0,2725,2725,2725,2725,0
20250325,163400,0,2725,2725,2725,2725,0
20250325,163300,0,2725,2725,2725,2725,0
20250325,163200,0,2725,2725,2725,2725,0
20250325,163100,0,2725,2725,2725,2725,0
20250325,163000,0,2725,2725,2725,2725,0
20250325,162900,0,2725,2725,2725,2725,0
20250325,162800,0,2725,2725,2725,2725,0
20250325,162700,0,2725,2725,2725,2725,0
20250325,162600,0,2725,2725,2725,2725,0
20250325,162500,0,2725,2725,2725,2725,0
20250325,162400,0,2725,2725,2725,2725,0
20250325,162300,0,2725,2725,2725,2725,0
20250325,162200,0,2725,2725,2725,2725,0
20250325,162100,0,2725,2725,2725,2725,0
20250325,162000,0,2725,2725,2725,2725,0
20250325,161900,0,2725,2725,2725,2725,0
20250325,161800,0,2725,2725,2725,2725,0
20250325,161700,0,2725,2725,2725,2725,0
20250325,161600,0,2725,2725,2725,2725,0
20250325,161500,0,2725,2725,2725,2725,0
20250325,161400,0,2725,2725,2725,2725,0
20250325,161300,0,2725,2725,2725,2725,0
20250325,161200,0,2725,2725,2725,2725,0
20250325,161100,0,2725,2725,2725,2725,0
20250325,161000,0,2725,2725,2725,2725,0
20250325,160900,0,2725,2725,2725,2725,0
20250325,160800,0,2725,2725,2725,2725,0
20250325,160700,0,2725,2725,2725,2725,0
20250325,160600,0,2725,2725,2725,2725,0
20250325,160500,0,2725,2725,2725,2725,0
20250325,160400,0,2725,2725,2725,2725,0
20250325,160300,0,2725,2725,2725,2725,0
20250325,160200,0,2725,2725,2725,2725,0
20250325,160100,0,2725,2725,2725,2725,0
20250325,160000,0,2725,2725,2725,2725,0
20250325,155900,0,2725,2725,2725,2725,0
20250325,155800,0,2725,2725,2725,2725,0
20250325,155700,0,2725,2725,2725,2725,0
20250325,155600,0,2725,2725,2725,2725,0
20250325,155500,0,2725,2725,2725,2725,0
20250325,155400,0,2725,2725,2725,2725,0
20250325,155300,0,2725,2725,2725,2725,0
20250325,155200,0,2725,2725,2725,2725,0
20250325,155100,0,2725,2725,2725,2725,0
20250325,155000,0,2725,2725,2725,2725,0
20250325,154900,0,2725,2725,2725,2725,0
20250325,154800,0,2725,2725,2725,2725,0
20250325,154700,0,2725,2725,2725,2725,0
20250325,154600,0,2725,2725,2725,2725,0
20250325,154500,0,2725,2725,2725,2725,0
20250325,154400,0,2725,2725,2725,2725,0
20250325,154300,0,2725,2725,2725,2725,0
20250325,154200,0,2725,2725,2725,2725,0
20250325,154100,0,2725,2725,2725,2725,0
20250325,154000,0,2725,2725,2725,2725,0
20250325,153900,0,2725,2725,2725,2725,0
20250325,153800,0,2725,2725,2725,2725,0
20250325,153700,0,2725,2725,2725,2725,0
20250325,153600,0,2725,2725,2725,2725,0
20250325,153500,0,2725,2725,2725,2725,0
20250325,153400,0,2725,2725,2725,2725,0
20250325,153300,0,2725,2725,2725,2725,0
20250325,153200,0,2725,2725,2725,2725,0
20250325,153100,0,2725,2725,2725,2725,0
20250325,153000,0,2725,2725,2725,2725,0
20250325,152900,0,2725,2725,2725,2725,0
20250325,152800,0,2725,2725,2725,2725,0
20250325,152700,0,2725,2725,2725,2725,0
20250325,152600,0,2725,2725,2725,2725,0
20250325,152500,0,2725,2725,2725,2725,0
20250325,152400,0,2725,2725,2725,2725,0
20250325,152300,0,2725,2725,2725,2725,0
20250325,152200,0,2725,2725,2725,2725,0
20250325,152100,0,2725,2725,2725,2725,0
20250325,152000,0,2725,2725,2725,2725,0
20250325,151900,0,2725,2725,2725,2725,0
20250325,151800,0,2725,2725,2725,2725,0
20250325,151700,0,2725,2725,2725,2725,0
20250325,151600,0,2725,2725,2725,2725,0
20250325,151500,0,2725,2725,2725,2725,0
20250325,151400,0,2725,2725,2725,2725,0
20250325,151300,0,2725,2725,2725,2725,0
20250325,151200,0,2725,2725,2725,2725,0
20250325,151100,0,2725,2725,2725,2725,0
20250325,151000,0,2725,2725,2725,2725,0
20250325,150900,0,2725,2725,2725,2725,0
20250325,150800,0,2725,2725,2725,2725,0
20250325,150700,0,2725,2725,2725,2725,0
20250325,150600,0,2725,2725,2725,2725,0
20250325,150500,0,2725,2725,2725,2725,0
20250325,150400,0,2725,2725,2725,2725,0
20250325,150300,0,2725,2725,2725,2725,0
20250325,150200,0,2725,2725,2725,2725,0
20250325,150100,0,2725,2725,2725,2725,0
20250325,150000,0,2725,2725,2725,2725,0
20250325,145900,0,2725,2725,2725,2725,0
20250325,145800,0,2725,2725,2725,2725,0
20250325,145700,0,2725,2725,2725,2725,0
20250325,145600,0,2725,2725,2725,2725,0
20250325,145500,0,2725,2725,2725,2725,0
20250325,145400,0,2725,2725,2725,2725,0
20250325,145300,0,2725,2725,2725,2725,0
20250325,145200,0,2725,2725,2725,2725,0
20250325,145100,0,2725,2725,2725,2725,0
20250325,145000,0,2725,2725,2725,2725,0
20250325,144900,0,2725,2725,2725,2725,0
20250325,144800,0,2725,2725,2725,2725,0
20250325,144700,0,2725,2725,2725,2725,0
20250325,144600,0,2725,2725,2725,2725,0
20250325,144500,0,2725,2725,2725,2725,0
20250325,144400,0,2725,2725,2725,2725,0
20250325,144300,0,2725,2725,2725,2725,0
20250325,144200,0,2725,2725,2725,2725,0
20250325,144100,0,2725,2725,2725,2725,0
20250325,144000,0,2725,2725,2725,2725,0
20250325,143900,0,2725,2725,2725,2725,0
20250325,143800,0,2725,2725,2725,2725,0
20250325,143700,0,2725,2725,2725,2725,0
20250325,143600,0,2725,2725,2725,2725,0
20250325,143500,0,2725,2725,2725,2725,0
20250325,143400,0,2725,2725,2725,2725,0
20250325,143300,0,2725,2725,2725,2725,0
20250325,143200,0,2725,2725,2725,2725,0
20250325,143100,0,2725,2725,2725,2725,0
20250325,143000,0,2725,2725,2725,2725,0
20250325,142900,0,2725,2725,2725,2725,0
20250325,142800,0,2725,2725,2725,2725,0
20250325,142700,0,2725,2725,2725,2725,0
20250325,142600,0,2725,2725,2725,2725,0
20250325,142500,0,2725,2725,2725,2725,0
20250325,142400,0,2725,2725,2725,2725,0
20250325,142300,0,2725,2725,2725,2725,0
20250325,142200,0,2725,2725,2725,2725,0
20250325,142100,0,2725,2725,2725,2725,0
20250325,142000,0,2725,2725,2725,2725,0
20250325,141900,0,2725,2725,2725,2725,0
20250325,141800,0,2725,2725,2725,2725,0
20250325,141700,0,2725,2725,2725,2725,0
20250325,141600,0,2725,2725,2725,2725,0
20250325,141500,0,2725,2725,2725,2725,0
20250325,141400,0,2725,2725,2725,2725,0
20250325,141300,0,2725,2725,2725,2725,0
20250325,141200,0,2725,2725,2725,2725,0
20250325,141100,0,2725,2725,2725,2725,0
20250325,141000,0,2725,2725,2725,2725,0
20250325,140900,0,2725,2725,2725,2725,0
20250325,140800,0,2725,2725,2725,2725,0
20250325,140700,0,2725,2725,2725,2725,0
20250325,140600,0,2725,2725,2725,2725,0
20250325,140500,0,2725,2725,2725,2725,0
20250325,140400,0,2725,2725,2725,2725,0
20250325,140300,0,2725,2725,2725,2725,0
20250325,140200,0,2725,2725,2725,2725,0
20250325,140100,0,2725,2725,2725,2725,0
20250325,140000,0,2725,2725,2725,2725,0
20250325,135900,0,2725,2725,2725,2725,0
20250325,135800,0,2725,2725,2725,2725,0
20250325,135700,0,2725,2725,2725,2725,0
20250325,135600,0,2725,2725,2725,2725,0
20250325,135500,0,2725,2725,2725,2725,0
20250325,135400,0,2725,2725,2725,2725,0
20250325,135300,0,2725,2725,2725,2725,0
20250325,135200,0,2725,2725,2725,2725,0
20250325,135100,0,2725,2725,2725,2725,0
20250325,135000,0,2725,2725,2725,2725,0
20250325,134900,0,2725,2725,2725,2725,0
20250325,134800,0,2725,2725,2725,2725,0
20250325,134700,0,2725,2725,2725,2725,0
20250325,134600,0,2725,2725,2725,2725,0
20250325,134500,0,2725,2725,2725,2725,0
20250325,134400,0,2725,2725,2725,2725,0
20250325,134300,0,2725,2725,2725,2725,0
20250325,134200,0,2725,2725,2725,2725,0
20250325,134100,0,2725,2725,2725,2725,0
20250325,134000,0,2725,2725,2725,2725,0
20250325,133900,0,2725,2725,2725,2725,0
20250325,133800,0,2725,2725,2725,2725,0
20250325,133700,0,2725,2725,2725,2725,0
20250325,133600,0,2725,2725,2725,2725,0
20250325,133500,0,2725,2725,2725,2725,0
20250325,133400,0,2725,2725,2725,2725,0
20250325,133300,0,2725,2725,2725,2725,0
20250325,133200,0,2725,2725,2725,2725,0
20250325,133100,0,2725,2725,2725,2725,0
20250325,133000,0,2725,2725,2725,2725,0
20250325,132900,0,2725,2725,2725,2725,0
20250325,132800,0,2725,2725,2725,2725,0
20250325,132700,0,2725,2725,2725,2725,0
20250325,132600,0,2725,2725,2725,2725,0
20250325,132500,0,2725,2725,2725,2725,0
20250325,132400,0,2725,2725,2725,2725,0
20250325,132300,0,2725,2725,2725,2725,0
20250325,132200,0,2725,2725,2725,2725,0
20250325,132100,0,2725,2725,2725,2725,0
20250325,132000,0,2725,2725,2725,2725,0
20250325,131900,0,2725,2725,2725,2725,0
20250325,131800,0,2725,2725,2725,2725,0
20250325,131700,0,2725,2725,2725,2725,0
20250325,131600,0,2725,2725,2725,2725,0
20250325,131500,0,2725,2725,2725,2725,0
20250325,131400,0,2725,2725,2725,2725,0
20250325,131300,0,2725,2725,2725,2725,0
20250325,131200,0,2725,2725,2725,2725,0
20250325,131100,0,2725,2725,2725,2725,0
20250325,131000,0,2725,2725,2725,2725,0
20250325,130900,0,2725,2725,2725,2725,0
20250325,130800,0,2725,2725,2725,2725,0
20250325,130700,0,2725,2725,2725,2725,0
20250325,130600,0,2725,2725,2725,2725,0
20250325,130500,0,2725,2725,2725,2725,0
20250325,130400,0,2725,2725,2725,2725,0
20250325,130300,0,2725,2725,2725,2725,0
20250325,130200,0,2725,2725,2725,2725,0
20250325,130100,0,2725,2725,2725,2725,0
20250325,130000,0,2725,2725,2725,2725,0
20250325,125900,0,2725,2725,2725,2725,0
20250325,125800,0,2725,2725,2725,2725,0
20250325,125700,0,2725,2725,2725,2725,0
20250325,125600,0,2725,2725,2725,2725,0
20250325,125500,0,2725,2725,2725,2725,0
20250325,125400,0,2725,2725,2725,2725,0
20250325,125300,0,2725,2725,2725,2725,0
20250325,125200,0,2725,2725,2725,2725,0
20250325,125100,0,2725,2725,2725,2725,0
20250325,125000,0,2725,2725,2725,2725,0
20250325,124900,0,2725,2725,2725,2725,0
20250325,124800,0,2725,2725,2725,2725,0
20250325,124700,0,2725,2725,2725,2725,0
20250325,124600,0,2725,2725,2725,2725,0
20250325,124500,0,2725,2725,2725,2725,0
20250325,124400,0,2725,2725,2725,2725,0
20250325,124300,0,2725,2725,2725,2725,0
20250325,124200,0,2725,2725,2725,2725,0
20250325,124100,0,2725,2725,2725,2725,0
20250325,124000,0,2725,2725,2725,2725,0
20250325,123900,0,2725,2725,2725,2725,0
20250325,123800,0,2725,2725,2725,2725,0
20250325,123700,0,2725,2725,2725,2725,0
20250325,123600,0,2725,2725,2725,2725,0
20250325,123500,0,2725,2725,2725,2725,0
20250325,123400,0,2725,2725,2725,2725,0
20250325,123300,0,2725,2725,2725,2725,0
20250325,123200,0,2725,2725,2725,2725,0
20250325,123100,0,2725,2725,2725,2725,0
20250325,123000,0,2725,2725,2725,2725,0
20250325,122900,0,2725,2725,2725,2725,0
20250325,122800,0,2725,2725,2725,2725,0
20250325,122700,0,2725,2725,2725,2725,0
20250325,122600,0,2725,2725,2725,2725,0
20250325,122500,0,2725,2725,2725,2725,0
20250325,122400,0,2725,2725,2725,2725,0
20250325,122300,0,2725,2725,2725,2725,0
20250325,122200,0,2725,2725,2725,2725,0
20250325,122100,0,2725,2725,2725,2725,0
20250325,122000,0,2725,2725,2725,2725,0
20250325,121900,0,2725,2725,2725,2725,0
20250325,121800,0,2725,2725,2725,2725,0
20250325,121700,0,2725,2725,2725,2725,0
20250325,121600,0,2725,2725,2725,2725,0
20250325,121500,0,2725,2725,2725,2725,0
20250325,121400,0,2725,2725,2725,2725,0
20250325,121300,0,2725,2725,2725,2725,0
20250325,121200,0,2725,2725,2725,2725,0
20250325,121100,0,2725,2725,2725,2725,0
20250325,121000,0,2725,2725,2725,2725,0
20250325,120900,0,2725,2725,2725,2725,0
20250325,120800,0,2725,2725,2725,2725,0
20250325,120700,0,2725,2725,2725,2725,0
20250325,120600,0,2725,2725,2725,2725,0
20250325,120500,0,2725,2725,2725,2725,0
20250325,120400,0,2725,2725,2725,2725,0
20250325,120300,0,2725,2725,2725,2725,0
20250325,120200,0,2725,2725,2725,2725,0
20250325,120100,0,2725,2725,2725,2725,0
20250325,120000,0,2725,2725,2725,2725,0
20250325,115900,0,2725,2725,2725,2725,0
20250325,115800,0,2725,2725,2725,2725,0
20250325,115700,0,2725,2725,2725,2725,0
20250325,115600,0,2725,2725,2725,2725,0
20250325,115500,0,2725,2725,2725,2725,0
20250325,115400,0,2725,2725,2725,2725,0
20250325,115300,0,2725,2725,2725,2725,0
20250325,115200,0,2725,2725,2725,2725,0
20250325,115100,0,2725,2725,2725,2725,0
20250325,115000,0,2725,2725,2725,2725,0
20250325,114900,0,2725,2725,2725,2725,0
20250325,114800,0,2725,2725,2725,2725,0
20250325,114700,0,2725,2725,2725,2725,0
20250325,114600,0,2725,2725,2725,2725,0
20250325,114500,0,2725,2725,2725,2725,0
20250325,114400,0,2725,2725,2725,2725,0
20250325,114300,0,2725,2725,2725,2725,0
20250325,114200,0,2725,2725,2725,2725,0
20250325,114100,0,2725,2725,2725,2725,0
20250325,114000,0,2725,2725,2725,2725,0
20250325,113900,0,2725,2725,2725,2725,0
20250325,113800,0,2725,2725,2725,2725,0
20250325,113700,0,2725,2725,2725,2725,0
20250325,113600,0,2725,2725,2725,2725,0
20250325,113500,0,2725,2725,2725,2725,0
20250325,113400,0,2725,2725,2725,2725,0
20250325,113300,0,2725,2725,2725,2725,0
20250325,113200,0,2725,2725,2725,2725,0
20250325,113100,0,2725,2725,2725,2725,0
20250325,113000,0,2725,2725,2725,2725,0
20250325,112900,0,2725,2725,2725,2725,0
20250325,112800,0,2725,2725,2725,2725,0
20250325,112700,0,2725,2725,2725,2725,0
20250325,112600,0,2725,2725,2725,2725,0
20250325,112500,0,2725,2725,2725,2725,0
20250325,112400,0,2725,2725,2725,2725,0
20250325,112300,0,2725,2725,2725,2725,0
20250325,112200,0,2725,2725,2725,2725,0
20250325,112100,0,2725,2725,2725,2725,0
20250325,112000,0,2725,2725,2725,2725,0
20250325,111900,0,2725,2725,2725,2725,0
20250325,111800,0,2725,2725,2725,2725,0
20250325,111700,0,2725,2725,2725,2725,0
20250325,111600,0,2725,2725,2725,2725,0
20250325,111500,0,2725,2725,2725,2725,0
20250325,111400,0,2725,2725,2725,2725,0
20250325,111300,0,2725,2725,2725,2725,0
20250325,111200,0,2725,2725,2725,2725,0
20250325,111100,0,2725,2725,2725,2725,0
20250325,111000,0,2725,2725,2725,2725,0
20250325,110900,0,2725,2725,2725,2725,0
20250325,110800,0,2725,2725,2725,2725,0
20250325,110700,0,2725,2725,2725,2725,0
20250325,110600,0,2725,2725,2725,2725,0
20250325,110500,0,2725,2725,2725,2725,0
20250325,110400,0,2725,2725,2725,2725,0
20250325,110300,0,2725,2725,2725,2725,0
20250325,110200,0,2725,2725,2725,2725,0
20250325,110100,0,2725,2725,2725,2725,0
20250325,110000,0,2725,2725,2725,2725,0
20250325,105900,0,2725,2725,2725,2725,0
20250325,105800,0,2725,2725,2725,2725,0
20250325,105700,0,2725,2725,2725,2725,0
20250325,105600,0,2725,2725,2725,2725,0
20250325,105500,0,2725,2725,2725,2725,0
20250325,105400,0,2725,2725,2725,2725,0
20250325,105300,0,2725,2725,2725,2725,0
20250325,105200,0,2725,2725,2725,2725,0
20250325,105100,0,2725,2725,2725,2725,0
20250325,105000,0,2725,2725,2725,2725,0
20250325,104900,0,2725,2725,2725,2725,0
20250325,104800,0,2725,2725,2725,2725,0
20250325,104700,0,2725,2725,2725,2725,0
20250325,104600,0,2725,2725,2725,2725,0
20250325,104500,0,2725,2725,2725,2725,0
20250325,104400,0,2725,2725,2725,2725,0
20250325,104300,0,2725,2725,2725,2725,0
20250325,104200,0,2725,2725,2725,2725,0
20250325,104100,0,2725,2725,2725,2725,0
20250325,104000,0,2725,2725,2725,2725,0
20250325,103900,0,2725,2725,2725,2725,0
20250325,103800,0,2725,2725,2725,2725,0
20250325,103700,0,2725,2725,2725,2725,0
20250325,103600,0,2725,2725,2725,2725,0
20250325,103500,0,2725,2725,2725,2725,0
20250325,103400,0,2725,2725,2725,2725,0
20250325,103300,0,2725,2725,2725,2725,0
20250325,103200,0,2725,2725,2725,2725,0
20250325,103100,0,2725,2725,2725,2725,0
20250325,103000,0,2725,2725,2725,2725,0
20250325,102900,0,2725,2725,2725,2725,0
20250325,102800,0,2725,2725,2725,2725,0
20250325,102700,0,2725,2725,2725,2725,0
20250325,102600,0,2725,2725,2725,2725,0
20250325,102500,0,2725,2725,2725,2725,0
20250325,102400,0,2725,2725,2725,2725,0
20250325,102300,0,2725,2725,2725,2725,0
20250325,102200,0,2725,2725,2725,2725,0
20250325,102100,0,2725,2725,2725,2725,0
20250325,102000,0,2725,2725,2725,2725,0
20250325,101900,0,2725,2725,2725,2725,0
20250325,101800,0,2725,2725,2725,2725,0
20250325,101700,0,2725,2725,2725,2725,0
20250325,101600,0,2725,2725,2725,2725,0
20250325,101500,0,2725,2725,2725,2725,0
20250325,101400,0,2725,2725,2725,2725,0
20250325,101300,0,2725,2725,2725,2725,0
20250325,101200,0,2725,2725,2725,2725,0
20250325,101100,0,2725,2725,2725,2725,0
20250325,101000,0,2725,2725,2725,2725,0
20250325,100900,0,2725,2725,2725,2725,0
20250325,100800,0,2725,2725,2725,2725,0
20250325,100700,0,2725,2725,2725,2725,0
20250325,100600,0,2725,2725,2725,2725,0
20250325,100500,0,2725,2725,2725,2725,0
20250325,100400,0,2725,2725,2725,2725,0
20250325,100300,0,2725,2725,2725,2725,0
20250325,100200,0,2725,2725,2725,2725,0
20250325,100100,0,2725,2725,2725,2725,0
20250325,100000,0,2725,2725,2725,2725,0
20250325,095900,0,2725,2725,2725,2725,0
20250325,095800,0,2725,2725,2725,2725,0
20250325,095700,0,2725,2725,2725,2725,0
20250325,095600,0,2725,2725,2725,2725,0
20250325,095500,0,2725,2725,2725,2725,0
20250325,095400,0,2725,2725,2725,2725,0
20250325,095300,0,2725,2725,2725,2725,0
20250325,095200,0,2725,2725,2725,2725,0
20250325,095100,0,2725,2725,2725,2725,0
20250325,095000,0,2725,2725,2725,2725,0
20250325,094900,0,2725,2725,2725,2725,0
20250325,094800,0,2725,2725,2725,2725,0
20250325,094700,0,2725,2725,2725,2725,0
20250325,094600,0,2725,2725,2725,2725,0
20250325,094500,0,2725,2725,2725,2725,0
20250325,094400,0,2725,2725,2725,2725,0
20250325,094300,0,2725,2725,2725,2725,0
20250325,094200,0,2725,2725,2725,2725,0
20250325,094100,0,2725,2725,2725,2725,0
20250325,094000,0,2725,2725,2725,2725,0
20250325,093900,0,2725,2725,2725,2725,0
20250325,093800,0,2725,2725,2725,2725,0
20250325,093700,0,2725,2725,2725,2725,0
20250325,093600,0,2725,2725,2725,2725,0
20250325,093500,0,2725,2725,2725,2725,0
20250325,093400,0,2725,2725,2725,2725,0
20250325,093300,0,2725,2725,2725,2725,0
20250325,093200,0,2725,2725,2725,2725,0
20250325,093100,0,2725,2725,2725,2725,0
20250325,093000,0,2725,2725,2725,2725,0
20250325,092900,0,2725,2725,2725,2725,0
20250325,092800,0,2725,2725,2725,2725,0
20250325,092700,0,2725,2725,2725,2725,0
20250325,092600,0,2725,2725,2725,2725,0
20250325,092500,0,2725,2725,2725,2725,0
20250325,092400,0,2725,2725,2725,2725,0
20250325,092300,0,2725,2725,2725,2725,0
20250325,092200,0,2725,2725,2725,2725,0
20250325,092100,0,2725,2725,2725,2725,0
20250325,092000,0,2725,2725,2725,2725,0
20250325,091900,0,2725,2725,2725,2725,0
20250325,091800,0,2725,2725,2725,2725,0
20250325,091700,0,2725,2725,2725,2725,0
20250325,091600,0,2725,2725,2725,2725,0
20250325,091500,0,2725,2725,2725,2725,0
20250325,091400,0,2725,2725,2725,2725,0
20250325,091300,0,2725,2725,2725,2725,0
20250325,091200,0,2725,2725,2725,2725,0
20250325,091100,0,2725,2725,2725,2725,0
20250325,091000,0,2725,2725,2725,2725,0
20250325,090900,0,2725,2725,2725,2725,0
20250325,090800,0,2725,2725,2725,2725,0
20250325,090700,0,2725,2725,2725,2725,0
20250325,090600,0,2725,2725,2725,2725,0
20250325,090500,0,2725,2725,2725,2725,0
20250325,090400,0,2725,2725,2725,2725,0
20250325,090300,0,2725,2725,2725,2725,0
20250325,090200,0,2725,2725,2725,2725,0
20250325,090100,0,2725,2725,2725,2725,0
20250325,090000,0,2725,2725,2725,2725,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 195500 0 2725 2725 2725 2725 0
3 20250325 195400 0 2725 2725 2725 2725 0
4 20250325 195300 0 2725 2725 2725 2725 0
5 20250325 195200 0 2725 2725 2725 2725 0
6 20250325 195100 0 2725 2725 2725 2725 0
7 20250325 195000 0 2725 2725 2725 2725 0
8 20250325 194900 0 2725 2725 2725 2725 0
9 20250325 194800 0 2725 2725 2725 2725 0
10 20250325 194700 0 2725 2725 2725 2725 0
11 20250325 194600 0 2725 2725 2725 2725 0
12 20250325 194500 0 2725 2725 2725 2725 0
13 20250325 194400 0 2725 2725 2725 2725 0
14 20250325 194300 0 2725 2725 2725 2725 0
15 20250325 194200 0 2725 2725 2725 2725 0
16 20250325 194100 0 2725 2725 2725 2725 0
17 20250325 194000 0 2725 2725 2725 2725 0
18 20250325 193900 0 2725 2725 2725 2725 0
19 20250325 193800 0 2725 2725 2725 2725 0
20 20250325 193700 0 2725 2725 2725 2725 0
21 20250325 193600 0 2725 2725 2725 2725 0
22 20250325 193500 0 2725 2725 2725 2725 0
23 20250325 193400 0 2725 2725 2725 2725 0
24 20250325 193300 0 2725 2725 2725 2725 0
25 20250325 193200 0 2725 2725 2725 2725 0
26 20250325 193100 0 2725 2725 2725 2725 0
27 20250325 193000 0 2725 2725 2725 2725 0
28 20250325 192900 0 2725 2725 2725 2725 0
29 20250325 192800 0 2725 2725 2725 2725 0
30 20250325 192700 0 2725 2725 2725 2725 0
31 20250325 192600 0 2725 2725 2725 2725 0
32 20250325 192500 0 2725 2725 2725 2725 0
33 20250325 192400 0 2725 2725 2725 2725 0
34 20250325 192300 0 2725 2725 2725 2725 0
35 20250325 192200 0 2725 2725 2725 2725 0
36 20250325 192100 0 2725 2725 2725 2725 0
37 20250325 192000 0 2725 2725 2725 2725 0
38 20250325 191900 0 2725 2725 2725 2725 0
39 20250325 191800 0 2725 2725 2725 2725 0
40 20250325 191700 0 2725 2725 2725 2725 0
41 20250325 191600 0 2725 2725 2725 2725 0
42 20250325 191500 0 2725 2725 2725 2725 0
43 20250325 191400 0 2725 2725 2725 2725 0
44 20250325 191300 0 2725 2725 2725 2725 0
45 20250325 191200 0 2725 2725 2725 2725 0
46 20250325 191100 0 2725 2725 2725 2725 0
47 20250325 191000 0 2725 2725 2725 2725 0
48 20250325 190900 0 2725 2725 2725 2725 0
49 20250325 190800 0 2725 2725 2725 2725 0
50 20250325 190700 0 2725 2725 2725 2725 0
51 20250325 190600 0 2725 2725 2725 2725 0
52 20250325 190500 0 2725 2725 2725 2725 0
53 20250325 190400 0 2725 2725 2725 2725 0
54 20250325 190300 0 2725 2725 2725 2725 0
55 20250325 190200 0 2725 2725 2725 2725 0
56 20250325 190100 0 2725 2725 2725 2725 0
57 20250325 190000 0 2725 2725 2725 2725 0
58 20250325 185900 0 2725 2725 2725 2725 0
59 20250325 185800 0 2725 2725 2725 2725 0
60 20250325 185700 0 2725 2725 2725 2725 0
61 20250325 185600 0 2725 2725 2725 2725 0
62 20250325 185500 0 2725 2725 2725 2725 0
63 20250325 185400 0 2725 2725 2725 2725 0
64 20250325 185300 0 2725 2725 2725 2725 0
65 20250325 185200 0 2725 2725 2725 2725 0
66 20250325 185100 0 2725 2725 2725 2725 0
67 20250325 185000 0 2725 2725 2725 2725 0
68 20250325 184900 0 2725 2725 2725 2725 0
69 20250325 184800 0 2725 2725 2725 2725 0
70 20250325 184700 0 2725 2725 2725 2725 0
71 20250325 184600 0 2725 2725 2725 2725 0
72 20250325 184500 0 2725 2725 2725 2725 0
73 20250325 184400 0 2725 2725 2725 2725 0
74 20250325 184300 0 2725 2725 2725 2725 0
75 20250325 184200 0 2725 2725 2725 2725 0
76 20250325 184100 0 2725 2725 2725 2725 0
77 20250325 184000 0 2725 2725 2725 2725 0
78 20250325 183900 0 2725 2725 2725 2725 0
79 20250325 183800 0 2725 2725 2725 2725 0
80 20250325 183700 0 2725 2725 2725 2725 0
81 20250325 183600 0 2725 2725 2725 2725 0
82 20250325 183500 0 2725 2725 2725 2725 0
83 20250325 183400 0 2725 2725 2725 2725 0
84 20250325 183300 0 2725 2725 2725 2725 0
85 20250325 183200 0 2725 2725 2725 2725 0
86 20250325 183100 0 2725 2725 2725 2725 0
87 20250325 183000 0 2725 2725 2725 2725 0
88 20250325 182900 0 2725 2725 2725 2725 0
89 20250325 182800 0 2725 2725 2725 2725 0
90 20250325 182700 0 2725 2725 2725 2725 0
91 20250325 182600 0 2725 2725 2725 2725 0
92 20250325 182500 0 2725 2725 2725 2725 0
93 20250325 182400 0 2725 2725 2725 2725 0
94 20250325 182300 0 2725 2725 2725 2725 0
95 20250325 182200 0 2725 2725 2725 2725 0
96 20250325 182100 0 2725 2725 2725 2725 0
97 20250325 182000 0 2725 2725 2725 2725 0
98 20250325 181900 0 2725 2725 2725 2725 0
99 20250325 181800 0 2725 2725 2725 2725 0
100 20250325 181700 0 2725 2725 2725 2725 0
101 20250325 181600 0 2725 2725 2725 2725 0
102 20250325 181500 0 2725 2725 2725 2725 0
103 20250325 181400 0 2725 2725 2725 2725 0
104 20250325 181300 0 2725 2725 2725 2725 0
105 20250325 181200 0 2725 2725 2725 2725 0
106 20250325 181100 0 2725 2725 2725 2725 0
107 20250325 181000 0 2725 2725 2725 2725 0
108 20250325 180900 0 2725 2725 2725 2725 0
109 20250325 180800 0 2725 2725 2725 2725 0
110 20250325 180700 0 2725 2725 2725 2725 0
111 20250325 180600 0 2725 2725 2725 2725 0
112 20250325 180500 0 2725 2725 2725 2725 0
113 20250325 180400 0 2725 2725 2725 2725 0
114 20250325 180300 0 2725 2725 2725 2725 0
115 20250325 180200 0 2725 2725 2725 2725 0
116 20250325 180100 0 2725 2725 2725 2725 0
117 20250325 180000 0 2725 2725 2725 2725 0
118 20250325 175900 0 2725 2725 2725 2725 0
119 20250325 175800 0 2725 2725 2725 2725 0
120 20250325 175700 0 2725 2725 2725 2725 0
121 20250325 175600 0 2725 2725 2725 2725 0
122 20250325 175500 0 2725 2725 2725 2725 0
123 20250325 175400 0 2725 2725 2725 2725 0
124 20250325 175300 0 2725 2725 2725 2725 0
125 20250325 175200 0 2725 2725 2725 2725 0
126 20250325 175100 0 2725 2725 2725 2725 0
127 20250325 175000 0 2725 2725 2725 2725 0
128 20250325 174900 0 2725 2725 2725 2725 0
129 20250325 174800 0 2725 2725 2725 2725 0
130 20250325 174700 0 2725 2725 2725 2725 0
131 20250325 174600 0 2725 2725 2725 2725 0
132 20250325 174500 0 2725 2725 2725 2725 0
133 20250325 174400 0 2725 2725 2725 2725 0
134 20250325 174300 0 2725 2725 2725 2725 0
135 20250325 174200 0 2725 2725 2725 2725 0
136 20250325 174100 0 2725 2725 2725 2725 0
137 20250325 174000 0 2725 2725 2725 2725 0
138 20250325 173900 0 2725 2725 2725 2725 0
139 20250325 173800 0 2725 2725 2725 2725 0
140 20250325 173700 0 2725 2725 2725 2725 0
141 20250325 173600 0 2725 2725 2725 2725 0
142 20250325 173500 0 2725 2725 2725 2725 0
143 20250325 173400 0 2725 2725 2725 2725 0
144 20250325 173300 0 2725 2725 2725 2725 0
145 20250325 173200 0 2725 2725 2725 2725 0
146 20250325 173100 0 2725 2725 2725 2725 0
147 20250325 173000 0 2725 2725 2725 2725 0
148 20250325 172900 0 2725 2725 2725 2725 0
149 20250325 172800 0 2725 2725 2725 2725 0
150 20250325 172700 0 2725 2725 2725 2725 0
151 20250325 172600 0 2725 2725 2725 2725 0
152 20250325 172500 0 2725 2725 2725 2725 0
153 20250325 172400 0 2725 2725 2725 2725 0
154 20250325 172300 0 2725 2725 2725 2725 0
155 20250325 172200 0 2725 2725 2725 2725 0
156 20250325 172100 0 2725 2725 2725 2725 0
157 20250325 172000 0 2725 2725 2725 2725 0
158 20250325 171900 0 2725 2725 2725 2725 0
159 20250325 171800 0 2725 2725 2725 2725 0
160 20250325 171700 0 2725 2725 2725 2725 0
161 20250325 171600 0 2725 2725 2725 2725 0
162 20250325 171500 0 2725 2725 2725 2725 0
163 20250325 171400 0 2725 2725 2725 2725 0
164 20250325 171300 0 2725 2725 2725 2725 0
165 20250325 171200 0 2725 2725 2725 2725 0
166 20250325 171100 0 2725 2725 2725 2725 0
167 20250325 171000 0 2725 2725 2725 2725 0
168 20250325 170900 0 2725 2725 2725 2725 0
169 20250325 170800 0 2725 2725 2725 2725 0
170 20250325 170700 0 2725 2725 2725 2725 0
171 20250325 170600 0 2725 2725 2725 2725 0
172 20250325 170500 0 2725 2725 2725 2725 0
173 20250325 170400 0 2725 2725 2725 2725 0
174 20250325 170300 0 2725 2725 2725 2725 0
175 20250325 170200 0 2725 2725 2725 2725 0
176 20250325 170100 0 2725 2725 2725 2725 0
177 20250325 170000 0 2725 2725 2725 2725 0
178 20250325 165900 0 2725 2725 2725 2725 0
179 20250325 165800 0 2725 2725 2725 2725 0
180 20250325 165700 0 2725 2725 2725 2725 0
181 20250325 165600 0 2725 2725 2725 2725 0
182 20250325 165500 0 2725 2725 2725 2725 0
183 20250325 165400 0 2725 2725 2725 2725 0
184 20250325 165300 0 2725 2725 2725 2725 0
185 20250325 165200 0 2725 2725 2725 2725 0
186 20250325 165100 0 2725 2725 2725 2725 0
187 20250325 165000 0 2725 2725 2725 2725 0
188 20250325 164900 0 2725 2725 2725 2725 0
189 20250325 164800 0 2725 2725 2725 2725 0
190 20250325 164700 0 2725 2725 2725 2725 0
191 20250325 164600 0 2725 2725 2725 2725 0
192 20250325 164500 0 2725 2725 2725 2725 0
193 20250325 164400 0 2725 2725 2725 2725 0
194 20250325 164300 0 2725 2725 2725 2725 0
195 20250325 164200 0 2725 2725 2725 2725 0
196 20250325 164100 0 2725 2725 2725 2725 0
197 20250325 164000 0 2725 2725 2725 2725 0
198 20250325 163900 0 2725 2725 2725 2725 0
199 20250325 163800 0 2725 2725 2725 2725 0
200 20250325 163700 0 2725 2725 2725 2725 0
201 20250325 163600 0 2725 2725 2725 2725 0
202 20250325 163500 0 2725 2725 2725 2725 0
203 20250325 163400 0 2725 2725 2725 2725 0
204 20250325 163300 0 2725 2725 2725 2725 0
205 20250325 163200 0 2725 2725 2725 2725 0
206 20250325 163100 0 2725 2725 2725 2725 0
207 20250325 163000 0 2725 2725 2725 2725 0
208 20250325 162900 0 2725 2725 2725 2725 0
209 20250325 162800 0 2725 2725 2725 2725 0
210 20250325 162700 0 2725 2725 2725 2725 0
211 20250325 162600 0 2725 2725 2725 2725 0
212 20250325 162500 0 2725 2725 2725 2725 0
213 20250325 162400 0 2725 2725 2725 2725 0
214 20250325 162300 0 2725 2725 2725 2725 0
215 20250325 162200 0 2725 2725 2725 2725 0
216 20250325 162100 0 2725 2725 2725 2725 0
217 20250325 162000 0 2725 2725 2725 2725 0
218 20250325 161900 0 2725 2725 2725 2725 0
219 20250325 161800 0 2725 2725 2725 2725 0
220 20250325 161700 0 2725 2725 2725 2725 0
221 20250325 161600 0 2725 2725 2725 2725 0
222 20250325 161500 0 2725 2725 2725 2725 0
223 20250325 161400 0 2725 2725 2725 2725 0
224 20250325 161300 0 2725 2725 2725 2725 0
225 20250325 161200 0 2725 2725 2725 2725 0
226 20250325 161100 0 2725 2725 2725 2725 0
227 20250325 161000 0 2725 2725 2725 2725 0
228 20250325 160900 0 2725 2725 2725 2725 0
229 20250325 160800 0 2725 2725 2725 2725 0
230 20250325 160700 0 2725 2725 2725 2725 0
231 20250325 160600 0 2725 2725 2725 2725 0
232 20250325 160500 0 2725 2725 2725 2725 0
233 20250325 160400 0 2725 2725 2725 2725 0
234 20250325 160300 0 2725 2725 2725 2725 0
235 20250325 160200 0 2725 2725 2725 2725 0
236 20250325 160100 0 2725 2725 2725 2725 0
237 20250325 160000 0 2725 2725 2725 2725 0
238 20250325 155900 0 2725 2725 2725 2725 0
239 20250325 155800 0 2725 2725 2725 2725 0
240 20250325 155700 0 2725 2725 2725 2725 0
241 20250325 155600 0 2725 2725 2725 2725 0
242 20250325 155500 0 2725 2725 2725 2725 0
243 20250325 155400 0 2725 2725 2725 2725 0
244 20250325 155300 0 2725 2725 2725 2725 0
245 20250325 155200 0 2725 2725 2725 2725 0
246 20250325 155100 0 2725 2725 2725 2725 0
247 20250325 155000 0 2725 2725 2725 2725 0
248 20250325 154900 0 2725 2725 2725 2725 0
249 20250325 154800 0 2725 2725 2725 2725 0
250 20250325 154700 0 2725 2725 2725 2725 0
251 20250325 154600 0 2725 2725 2725 2725 0
252 20250325 154500 0 2725 2725 2725 2725 0
253 20250325 154400 0 2725 2725 2725 2725 0
254 20250325 154300 0 2725 2725 2725 2725 0
255 20250325 154200 0 2725 2725 2725 2725 0
256 20250325 154100 0 2725 2725 2725 2725 0
257 20250325 154000 0 2725 2725 2725 2725 0
258 20250325 153900 0 2725 2725 2725 2725 0
259 20250325 153800 0 2725 2725 2725 2725 0
260 20250325 153700 0 2725 2725 2725 2725 0
261 20250325 153600 0 2725 2725 2725 2725 0
262 20250325 153500 0 2725 2725 2725 2725 0
263 20250325 153400 0 2725 2725 2725 2725 0
264 20250325 153300 0 2725 2725 2725 2725 0
265 20250325 153200 0 2725 2725 2725 2725 0
266 20250325 153100 0 2725 2725 2725 2725 0
267 20250325 153000 0 2725 2725 2725 2725 0
268 20250325 152900 0 2725 2725 2725 2725 0
269 20250325 152800 0 2725 2725 2725 2725 0
270 20250325 152700 0 2725 2725 2725 2725 0
271 20250325 152600 0 2725 2725 2725 2725 0
272 20250325 152500 0 2725 2725 2725 2725 0
273 20250325 152400 0 2725 2725 2725 2725 0
274 20250325 152300 0 2725 2725 2725 2725 0
275 20250325 152200 0 2725 2725 2725 2725 0
276 20250325 152100 0 2725 2725 2725 2725 0
277 20250325 152000 0 2725 2725 2725 2725 0
278 20250325 151900 0 2725 2725 2725 2725 0
279 20250325 151800 0 2725 2725 2725 2725 0
280 20250325 151700 0 2725 2725 2725 2725 0
281 20250325 151600 0 2725 2725 2725 2725 0
282 20250325 151500 0 2725 2725 2725 2725 0
283 20250325 151400 0 2725 2725 2725 2725 0
284 20250325 151300 0 2725 2725 2725 2725 0
285 20250325 151200 0 2725 2725 2725 2725 0
286 20250325 151100 0 2725 2725 2725 2725 0
287 20250325 151000 0 2725 2725 2725 2725 0
288 20250325 150900 0 2725 2725 2725 2725 0
289 20250325 150800 0 2725 2725 2725 2725 0
290 20250325 150700 0 2725 2725 2725 2725 0
291 20250325 150600 0 2725 2725 2725 2725 0
292 20250325 150500 0 2725 2725 2725 2725 0
293 20250325 150400 0 2725 2725 2725 2725 0
294 20250325 150300 0 2725 2725 2725 2725 0
295 20250325 150200 0 2725 2725 2725 2725 0
296 20250325 150100 0 2725 2725 2725 2725 0
297 20250325 150000 0 2725 2725 2725 2725 0
298 20250325 145900 0 2725 2725 2725 2725 0
299 20250325 145800 0 2725 2725 2725 2725 0
300 20250325 145700 0 2725 2725 2725 2725 0
301 20250325 145600 0 2725 2725 2725 2725 0
302 20250325 145500 0 2725 2725 2725 2725 0
303 20250325 145400 0 2725 2725 2725 2725 0
304 20250325 145300 0 2725 2725 2725 2725 0
305 20250325 145200 0 2725 2725 2725 2725 0
306 20250325 145100 0 2725 2725 2725 2725 0
307 20250325 145000 0 2725 2725 2725 2725 0
308 20250325 144900 0 2725 2725 2725 2725 0
309 20250325 144800 0 2725 2725 2725 2725 0
310 20250325 144700 0 2725 2725 2725 2725 0
311 20250325 144600 0 2725 2725 2725 2725 0
312 20250325 144500 0 2725 2725 2725 2725 0
313 20250325 144400 0 2725 2725 2725 2725 0
314 20250325 144300 0 2725 2725 2725 2725 0
315 20250325 144200 0 2725 2725 2725 2725 0
316 20250325 144100 0 2725 2725 2725 2725 0
317 20250325 144000 0 2725 2725 2725 2725 0
318 20250325 143900 0 2725 2725 2725 2725 0
319 20250325 143800 0 2725 2725 2725 2725 0
320 20250325 143700 0 2725 2725 2725 2725 0
321 20250325 143600 0 2725 2725 2725 2725 0
322 20250325 143500 0 2725 2725 2725 2725 0
323 20250325 143400 0 2725 2725 2725 2725 0
324 20250325 143300 0 2725 2725 2725 2725 0
325 20250325 143200 0 2725 2725 2725 2725 0
326 20250325 143100 0 2725 2725 2725 2725 0
327 20250325 143000 0 2725 2725 2725 2725 0
328 20250325 142900 0 2725 2725 2725 2725 0
329 20250325 142800 0 2725 2725 2725 2725 0
330 20250325 142700 0 2725 2725 2725 2725 0
331 20250325 142600 0 2725 2725 2725 2725 0
332 20250325 142500 0 2725 2725 2725 2725 0
333 20250325 142400 0 2725 2725 2725 2725 0
334 20250325 142300 0 2725 2725 2725 2725 0
335 20250325 142200 0 2725 2725 2725 2725 0
336 20250325 142100 0 2725 2725 2725 2725 0
337 20250325 142000 0 2725 2725 2725 2725 0
338 20250325 141900 0 2725 2725 2725 2725 0
339 20250325 141800 0 2725 2725 2725 2725 0
340 20250325 141700 0 2725 2725 2725 2725 0
341 20250325 141600 0 2725 2725 2725 2725 0
342 20250325 141500 0 2725 2725 2725 2725 0
343 20250325 141400 0 2725 2725 2725 2725 0
344 20250325 141300 0 2725 2725 2725 2725 0
345 20250325 141200 0 2725 2725 2725 2725 0
346 20250325 141100 0 2725 2725 2725 2725 0
347 20250325 141000 0 2725 2725 2725 2725 0
348 20250325 140900 0 2725 2725 2725 2725 0
349 20250325 140800 0 2725 2725 2725 2725 0
350 20250325 140700 0 2725 2725 2725 2725 0
351 20250325 140600 0 2725 2725 2725 2725 0
352 20250325 140500 0 2725 2725 2725 2725 0
353 20250325 140400 0 2725 2725 2725 2725 0
354 20250325 140300 0 2725 2725 2725 2725 0
355 20250325 140200 0 2725 2725 2725 2725 0
356 20250325 140100 0 2725 2725 2725 2725 0
357 20250325 140000 0 2725 2725 2725 2725 0
358 20250325 135900 0 2725 2725 2725 2725 0
359 20250325 135800 0 2725 2725 2725 2725 0
360 20250325 135700 0 2725 2725 2725 2725 0
361 20250325 135600 0 2725 2725 2725 2725 0
362 20250325 135500 0 2725 2725 2725 2725 0
363 20250325 135400 0 2725 2725 2725 2725 0
364 20250325 135300 0 2725 2725 2725 2725 0
365 20250325 135200 0 2725 2725 2725 2725 0
366 20250325 135100 0 2725 2725 2725 2725 0
367 20250325 135000 0 2725 2725 2725 2725 0
368 20250325 134900 0 2725 2725 2725 2725 0
369 20250325 134800 0 2725 2725 2725 2725 0
370 20250325 134700 0 2725 2725 2725 2725 0
371 20250325 134600 0 2725 2725 2725 2725 0
372 20250325 134500 0 2725 2725 2725 2725 0
373 20250325 134400 0 2725 2725 2725 2725 0
374 20250325 134300 0 2725 2725 2725 2725 0
375 20250325 134200 0 2725 2725 2725 2725 0
376 20250325 134100 0 2725 2725 2725 2725 0
377 20250325 134000 0 2725 2725 2725 2725 0
378 20250325 133900 0 2725 2725 2725 2725 0
379 20250325 133800 0 2725 2725 2725 2725 0
380 20250325 133700 0 2725 2725 2725 2725 0
381 20250325 133600 0 2725 2725 2725 2725 0
382 20250325 133500 0 2725 2725 2725 2725 0
383 20250325 133400 0 2725 2725 2725 2725 0
384 20250325 133300 0 2725 2725 2725 2725 0
385 20250325 133200 0 2725 2725 2725 2725 0
386 20250325 133100 0 2725 2725 2725 2725 0
387 20250325 133000 0 2725 2725 2725 2725 0
388 20250325 132900 0 2725 2725 2725 2725 0
389 20250325 132800 0 2725 2725 2725 2725 0
390 20250325 132700 0 2725 2725 2725 2725 0
391 20250325 132600 0 2725 2725 2725 2725 0
392 20250325 132500 0 2725 2725 2725 2725 0
393 20250325 132400 0 2725 2725 2725 2725 0
394 20250325 132300 0 2725 2725 2725 2725 0
395 20250325 132200 0 2725 2725 2725 2725 0
396 20250325 132100 0 2725 2725 2725 2725 0
397 20250325 132000 0 2725 2725 2725 2725 0
398 20250325 131900 0 2725 2725 2725 2725 0
399 20250325 131800 0 2725 2725 2725 2725 0
400 20250325 131700 0 2725 2725 2725 2725 0
401 20250325 131600 0 2725 2725 2725 2725 0
402 20250325 131500 0 2725 2725 2725 2725 0
403 20250325 131400 0 2725 2725 2725 2725 0
404 20250325 131300 0 2725 2725 2725 2725 0
405 20250325 131200 0 2725 2725 2725 2725 0
406 20250325 131100 0 2725 2725 2725 2725 0
407 20250325 131000 0 2725 2725 2725 2725 0
408 20250325 130900 0 2725 2725 2725 2725 0
409 20250325 130800 0 2725 2725 2725 2725 0
410 20250325 130700 0 2725 2725 2725 2725 0
411 20250325 130600 0 2725 2725 2725 2725 0
412 20250325 130500 0 2725 2725 2725 2725 0
413 20250325 130400 0 2725 2725 2725 2725 0
414 20250325 130300 0 2725 2725 2725 2725 0
415 20250325 130200 0 2725 2725 2725 2725 0
416 20250325 130100 0 2725 2725 2725 2725 0
417 20250325 130000 0 2725 2725 2725 2725 0
418 20250325 125900 0 2725 2725 2725 2725 0
419 20250325 125800 0 2725 2725 2725 2725 0
420 20250325 125700 0 2725 2725 2725 2725 0
421 20250325 125600 0 2725 2725 2725 2725 0
422 20250325 125500 0 2725 2725 2725 2725 0
423 20250325 125400 0 2725 2725 2725 2725 0
424 20250325 125300 0 2725 2725 2725 2725 0
425 20250325 125200 0 2725 2725 2725 2725 0
426 20250325 125100 0 2725 2725 2725 2725 0
427 20250325 125000 0 2725 2725 2725 2725 0
428 20250325 124900 0 2725 2725 2725 2725 0
429 20250325 124800 0 2725 2725 2725 2725 0
430 20250325 124700 0 2725 2725 2725 2725 0
431 20250325 124600 0 2725 2725 2725 2725 0
432 20250325 124500 0 2725 2725 2725 2725 0
433 20250325 124400 0 2725 2725 2725 2725 0
434 20250325 124300 0 2725 2725 2725 2725 0
435 20250325 124200 0 2725 2725 2725 2725 0
436 20250325 124100 0 2725 2725 2725 2725 0
437 20250325 124000 0 2725 2725 2725 2725 0
438 20250325 123900 0 2725 2725 2725 2725 0
439 20250325 123800 0 2725 2725 2725 2725 0
440 20250325 123700 0 2725 2725 2725 2725 0
441 20250325 123600 0 2725 2725 2725 2725 0
442 20250325 123500 0 2725 2725 2725 2725 0
443 20250325 123400 0 2725 2725 2725 2725 0
444 20250325 123300 0 2725 2725 2725 2725 0
445 20250325 123200 0 2725 2725 2725 2725 0
446 20250325 123100 0 2725 2725 2725 2725 0
447 20250325 123000 0 2725 2725 2725 2725 0
448 20250325 122900 0 2725 2725 2725 2725 0
449 20250325 122800 0 2725 2725 2725 2725 0
450 20250325 122700 0 2725 2725 2725 2725 0
451 20250325 122600 0 2725 2725 2725 2725 0
452 20250325 122500 0 2725 2725 2725 2725 0
453 20250325 122400 0 2725 2725 2725 2725 0
454 20250325 122300 0 2725 2725 2725 2725 0
455 20250325 122200 0 2725 2725 2725 2725 0
456 20250325 122100 0 2725 2725 2725 2725 0
457 20250325 122000 0 2725 2725 2725 2725 0
458 20250325 121900 0 2725 2725 2725 2725 0
459 20250325 121800 0 2725 2725 2725 2725 0
460 20250325 121700 0 2725 2725 2725 2725 0
461 20250325 121600 0 2725 2725 2725 2725 0
462 20250325 121500 0 2725 2725 2725 2725 0
463 20250325 121400 0 2725 2725 2725 2725 0
464 20250325 121300 0 2725 2725 2725 2725 0
465 20250325 121200 0 2725 2725 2725 2725 0
466 20250325 121100 0 2725 2725 2725 2725 0
467 20250325 121000 0 2725 2725 2725 2725 0
468 20250325 120900 0 2725 2725 2725 2725 0
469 20250325 120800 0 2725 2725 2725 2725 0
470 20250325 120700 0 2725 2725 2725 2725 0
471 20250325 120600 0 2725 2725 2725 2725 0
472 20250325 120500 0 2725 2725 2725 2725 0
473 20250325 120400 0 2725 2725 2725 2725 0
474 20250325 120300 0 2725 2725 2725 2725 0
475 20250325 120200 0 2725 2725 2725 2725 0
476 20250325 120100 0 2725 2725 2725 2725 0
477 20250325 120000 0 2725 2725 2725 2725 0
478 20250325 115900 0 2725 2725 2725 2725 0
479 20250325 115800 0 2725 2725 2725 2725 0
480 20250325 115700 0 2725 2725 2725 2725 0
481 20250325 115600 0 2725 2725 2725 2725 0
482 20250325 115500 0 2725 2725 2725 2725 0
483 20250325 115400 0 2725 2725 2725 2725 0
484 20250325 115300 0 2725 2725 2725 2725 0
485 20250325 115200 0 2725 2725 2725 2725 0
486 20250325 115100 0 2725 2725 2725 2725 0
487 20250325 115000 0 2725 2725 2725 2725 0
488 20250325 114900 0 2725 2725 2725 2725 0
489 20250325 114800 0 2725 2725 2725 2725 0
490 20250325 114700 0 2725 2725 2725 2725 0
491 20250325 114600 0 2725 2725 2725 2725 0
492 20250325 114500 0 2725 2725 2725 2725 0
493 20250325 114400 0 2725 2725 2725 2725 0
494 20250325 114300 0 2725 2725 2725 2725 0
495 20250325 114200 0 2725 2725 2725 2725 0
496 20250325 114100 0 2725 2725 2725 2725 0
497 20250325 114000 0 2725 2725 2725 2725 0
498 20250325 113900 0 2725 2725 2725 2725 0
499 20250325 113800 0 2725 2725 2725 2725 0
500 20250325 113700 0 2725 2725 2725 2725 0
501 20250325 113600 0 2725 2725 2725 2725 0
502 20250325 113500 0 2725 2725 2725 2725 0
503 20250325 113400 0 2725 2725 2725 2725 0
504 20250325 113300 0 2725 2725 2725 2725 0
505 20250325 113200 0 2725 2725 2725 2725 0
506 20250325 113100 0 2725 2725 2725 2725 0
507 20250325 113000 0 2725 2725 2725 2725 0
508 20250325 112900 0 2725 2725 2725 2725 0
509 20250325 112800 0 2725 2725 2725 2725 0
510 20250325 112700 0 2725 2725 2725 2725 0
511 20250325 112600 0 2725 2725 2725 2725 0
512 20250325 112500 0 2725 2725 2725 2725 0
513 20250325 112400 0 2725 2725 2725 2725 0
514 20250325 112300 0 2725 2725 2725 2725 0
515 20250325 112200 0 2725 2725 2725 2725 0
516 20250325 112100 0 2725 2725 2725 2725 0
517 20250325 112000 0 2725 2725 2725 2725 0
518 20250325 111900 0 2725 2725 2725 2725 0
519 20250325 111800 0 2725 2725 2725 2725 0
520 20250325 111700 0 2725 2725 2725 2725 0
521 20250325 111600 0 2725 2725 2725 2725 0
522 20250325 111500 0 2725 2725 2725 2725 0
523 20250325 111400 0 2725 2725 2725 2725 0
524 20250325 111300 0 2725 2725 2725 2725 0
525 20250325 111200 0 2725 2725 2725 2725 0
526 20250325 111100 0 2725 2725 2725 2725 0
527 20250325 111000 0 2725 2725 2725 2725 0
528 20250325 110900 0 2725 2725 2725 2725 0
529 20250325 110800 0 2725 2725 2725 2725 0
530 20250325 110700 0 2725 2725 2725 2725 0
531 20250325 110600 0 2725 2725 2725 2725 0
532 20250325 110500 0 2725 2725 2725 2725 0
533 20250325 110400 0 2725 2725 2725 2725 0
534 20250325 110300 0 2725 2725 2725 2725 0
535 20250325 110200 0 2725 2725 2725 2725 0
536 20250325 110100 0 2725 2725 2725 2725 0
537 20250325 110000 0 2725 2725 2725 2725 0
538 20250325 105900 0 2725 2725 2725 2725 0
539 20250325 105800 0 2725 2725 2725 2725 0
540 20250325 105700 0 2725 2725 2725 2725 0
541 20250325 105600 0 2725 2725 2725 2725 0
542 20250325 105500 0 2725 2725 2725 2725 0
543 20250325 105400 0 2725 2725 2725 2725 0
544 20250325 105300 0 2725 2725 2725 2725 0
545 20250325 105200 0 2725 2725 2725 2725 0
546 20250325 105100 0 2725 2725 2725 2725 0
547 20250325 105000 0 2725 2725 2725 2725 0
548 20250325 104900 0 2725 2725 2725 2725 0
549 20250325 104800 0 2725 2725 2725 2725 0
550 20250325 104700 0 2725 2725 2725 2725 0
551 20250325 104600 0 2725 2725 2725 2725 0
552 20250325 104500 0 2725 2725 2725 2725 0
553 20250325 104400 0 2725 2725 2725 2725 0
554 20250325 104300 0 2725 2725 2725 2725 0
555 20250325 104200 0 2725 2725 2725 2725 0
556 20250325 104100 0 2725 2725 2725 2725 0
557 20250325 104000 0 2725 2725 2725 2725 0
558 20250325 103900 0 2725 2725 2725 2725 0
559 20250325 103800 0 2725 2725 2725 2725 0
560 20250325 103700 0 2725 2725 2725 2725 0
561 20250325 103600 0 2725 2725 2725 2725 0
562 20250325 103500 0 2725 2725 2725 2725 0
563 20250325 103400 0 2725 2725 2725 2725 0
564 20250325 103300 0 2725 2725 2725 2725 0
565 20250325 103200 0 2725 2725 2725 2725 0
566 20250325 103100 0 2725 2725 2725 2725 0
567 20250325 103000 0 2725 2725 2725 2725 0
568 20250325 102900 0 2725 2725 2725 2725 0
569 20250325 102800 0 2725 2725 2725 2725 0
570 20250325 102700 0 2725 2725 2725 2725 0
571 20250325 102600 0 2725 2725 2725 2725 0
572 20250325 102500 0 2725 2725 2725 2725 0
573 20250325 102400 0 2725 2725 2725 2725 0
574 20250325 102300 0 2725 2725 2725 2725 0
575 20250325 102200 0 2725 2725 2725 2725 0
576 20250325 102100 0 2725 2725 2725 2725 0
577 20250325 102000 0 2725 2725 2725 2725 0
578 20250325 101900 0 2725 2725 2725 2725 0
579 20250325 101800 0 2725 2725 2725 2725 0
580 20250325 101700 0 2725 2725 2725 2725 0
581 20250325 101600 0 2725 2725 2725 2725 0
582 20250325 101500 0 2725 2725 2725 2725 0
583 20250325 101400 0 2725 2725 2725 2725 0
584 20250325 101300 0 2725 2725 2725 2725 0
585 20250325 101200 0 2725 2725 2725 2725 0
586 20250325 101100 0 2725 2725 2725 2725 0
587 20250325 101000 0 2725 2725 2725 2725 0
588 20250325 100900 0 2725 2725 2725 2725 0
589 20250325 100800 0 2725 2725 2725 2725 0
590 20250325 100700 0 2725 2725 2725 2725 0
591 20250325 100600 0 2725 2725 2725 2725 0
592 20250325 100500 0 2725 2725 2725 2725 0
593 20250325 100400 0 2725 2725 2725 2725 0
594 20250325 100300 0 2725 2725 2725 2725 0
595 20250325 100200 0 2725 2725 2725 2725 0
596 20250325 100100 0 2725 2725 2725 2725 0
597 20250325 100000 0 2725 2725 2725 2725 0
598 20250325 095900 0 2725 2725 2725 2725 0
599 20250325 095800 0 2725 2725 2725 2725 0
600 20250325 095700 0 2725 2725 2725 2725 0
601 20250325 095600 0 2725 2725 2725 2725 0
602 20250325 095500 0 2725 2725 2725 2725 0
603 20250325 095400 0 2725 2725 2725 2725 0
604 20250325 095300 0 2725 2725 2725 2725 0
605 20250325 095200 0 2725 2725 2725 2725 0
606 20250325 095100 0 2725 2725 2725 2725 0
607 20250325 095000 0 2725 2725 2725 2725 0
608 20250325 094900 0 2725 2725 2725 2725 0
609 20250325 094800 0 2725 2725 2725 2725 0
610 20250325 094700 0 2725 2725 2725 2725 0
611 20250325 094600 0 2725 2725 2725 2725 0
612 20250325 094500 0 2725 2725 2725 2725 0
613 20250325 094400 0 2725 2725 2725 2725 0
614 20250325 094300 0 2725 2725 2725 2725 0
615 20250325 094200 0 2725 2725 2725 2725 0
616 20250325 094100 0 2725 2725 2725 2725 0
617 20250325 094000 0 2725 2725 2725 2725 0
618 20250325 093900 0 2725 2725 2725 2725 0
619 20250325 093800 0 2725 2725 2725 2725 0
620 20250325 093700 0 2725 2725 2725 2725 0
621 20250325 093600 0 2725 2725 2725 2725 0
622 20250325 093500 0 2725 2725 2725 2725 0
623 20250325 093400 0 2725 2725 2725 2725 0
624 20250325 093300 0 2725 2725 2725 2725 0
625 20250325 093200 0 2725 2725 2725 2725 0
626 20250325 093100 0 2725 2725 2725 2725 0
627 20250325 093000 0 2725 2725 2725 2725 0
628 20250325 092900 0 2725 2725 2725 2725 0
629 20250325 092800 0 2725 2725 2725 2725 0
630 20250325 092700 0 2725 2725 2725 2725 0
631 20250325 092600 0 2725 2725 2725 2725 0
632 20250325 092500 0 2725 2725 2725 2725 0
633 20250325 092400 0 2725 2725 2725 2725 0
634 20250325 092300 0 2725 2725 2725 2725 0
635 20250325 092200 0 2725 2725 2725 2725 0
636 20250325 092100 0 2725 2725 2725 2725 0
637 20250325 092000 0 2725 2725 2725 2725 0
638 20250325 091900 0 2725 2725 2725 2725 0
639 20250325 091800 0 2725 2725 2725 2725 0
640 20250325 091700 0 2725 2725 2725 2725 0
641 20250325 091600 0 2725 2725 2725 2725 0
642 20250325 091500 0 2725 2725 2725 2725 0
643 20250325 091400 0 2725 2725 2725 2725 0
644 20250325 091300 0 2725 2725 2725 2725 0
645 20250325 091200 0 2725 2725 2725 2725 0
646 20250325 091100 0 2725 2725 2725 2725 0
647 20250325 091000 0 2725 2725 2725 2725 0
648 20250325 090900 0 2725 2725 2725 2725 0
649 20250325 090800 0 2725 2725 2725 2725 0
650 20250325 090700 0 2725 2725 2725 2725 0
651 20250325 090600 0 2725 2725 2725 2725 0
652 20250325 090500 0 2725 2725 2725 2725 0
653 20250325 090400 0 2725 2725 2725 2725 0
654 20250325 090300 0 2725 2725 2725 2725 0
655 20250325 090200 0 2725 2725 2725 2725 0
656 20250325 090100 0 2725 2725 2725 2725 0
657 20250325 090000 0 2725 2725 2725 2725 0

657
080720/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,195500,0,2725,2725,2725,2725,0
20250326,195400,0,2725,2725,2725,2725,0
20250326,195300,0,2725,2725,2725,2725,0
20250326,195200,0,2725,2725,2725,2725,0
20250326,195100,0,2725,2725,2725,2725,0
20250326,195000,0,2725,2725,2725,2725,0
20250326,194900,0,2725,2725,2725,2725,0
20250326,194800,0,2725,2725,2725,2725,0
20250326,194700,0,2725,2725,2725,2725,0
20250326,194600,0,2725,2725,2725,2725,0
20250326,194500,0,2725,2725,2725,2725,0
20250326,194400,0,2725,2725,2725,2725,0
20250326,194300,0,2725,2725,2725,2725,0
20250326,194200,0,2725,2725,2725,2725,0
20250326,194100,0,2725,2725,2725,2725,0
20250326,194000,0,2725,2725,2725,2725,0
20250326,193900,0,2725,2725,2725,2725,0
20250326,193800,0,2725,2725,2725,2725,0
20250326,193700,0,2725,2725,2725,2725,0
20250326,193600,0,2725,2725,2725,2725,0
20250326,193500,0,2725,2725,2725,2725,0
20250326,193400,0,2725,2725,2725,2725,0
20250326,193300,0,2725,2725,2725,2725,0
20250326,193200,0,2725,2725,2725,2725,0
20250326,193100,0,2725,2725,2725,2725,0
20250326,193000,0,2725,2725,2725,2725,0
20250326,192900,0,2725,2725,2725,2725,0
20250326,192800,0,2725,2725,2725,2725,0
20250326,192700,0,2725,2725,2725,2725,0
20250326,192600,0,2725,2725,2725,2725,0
20250326,192500,0,2725,2725,2725,2725,0
20250326,192400,0,2725,2725,2725,2725,0
20250326,192300,0,2725,2725,2725,2725,0
20250326,192200,0,2725,2725,2725,2725,0
20250326,192100,0,2725,2725,2725,2725,0
20250326,192000,0,2725,2725,2725,2725,0
20250326,191900,0,2725,2725,2725,2725,0
20250326,191800,0,2725,2725,2725,2725,0
20250326,191700,0,2725,2725,2725,2725,0
20250326,191600,0,2725,2725,2725,2725,0
20250326,191500,0,2725,2725,2725,2725,0
20250326,191400,0,2725,2725,2725,2725,0
20250326,191300,0,2725,2725,2725,2725,0
20250326,191200,0,2725,2725,2725,2725,0
20250326,191100,0,2725,2725,2725,2725,0
20250326,191000,0,2725,2725,2725,2725,0
20250326,190900,0,2725,2725,2725,2725,0
20250326,190800,0,2725,2725,2725,2725,0
20250326,190700,0,2725,2725,2725,2725,0
20250326,190600,0,2725,2725,2725,2725,0
20250326,190500,0,2725,2725,2725,2725,0
20250326,190400,0,2725,2725,2725,2725,0
20250326,190300,0,2725,2725,2725,2725,0
20250326,190200,0,2725,2725,2725,2725,0
20250326,190100,0,2725,2725,2725,2725,0
20250326,190000,0,2725,2725,2725,2725,0
20250326,185900,0,2725,2725,2725,2725,0
20250326,185800,0,2725,2725,2725,2725,0
20250326,185700,0,2725,2725,2725,2725,0
20250326,185600,0,2725,2725,2725,2725,0
20250326,185500,0,2725,2725,2725,2725,0
20250326,185400,0,2725,2725,2725,2725,0
20250326,185300,0,2725,2725,2725,2725,0
20250326,185200,0,2725,2725,2725,2725,0
20250326,185100,0,2725,2725,2725,2725,0
20250326,185000,0,2725,2725,2725,2725,0
20250326,184900,0,2725,2725,2725,2725,0
20250326,184800,0,2725,2725,2725,2725,0
20250326,184700,0,2725,2725,2725,2725,0
20250326,184600,0,2725,2725,2725,2725,0
20250326,184500,0,2725,2725,2725,2725,0
20250326,184400,0,2725,2725,2725,2725,0
20250326,184300,0,2725,2725,2725,2725,0
20250326,184200,0,2725,2725,2725,2725,0
20250326,184100,0,2725,2725,2725,2725,0
20250326,184000,0,2725,2725,2725,2725,0
20250326,183900,0,2725,2725,2725,2725,0
20250326,183800,0,2725,2725,2725,2725,0
20250326,183700,0,2725,2725,2725,2725,0
20250326,183600,0,2725,2725,2725,2725,0
20250326,183500,0,2725,2725,2725,2725,0
20250326,183400,0,2725,2725,2725,2725,0
20250326,183300,0,2725,2725,2725,2725,0
20250326,183200,0,2725,2725,2725,2725,0
20250326,183100,0,2725,2725,2725,2725,0
20250326,183000,0,2725,2725,2725,2725,0
20250326,182900,0,2725,2725,2725,2725,0
20250326,182800,0,2725,2725,2725,2725,0
20250326,182700,0,2725,2725,2725,2725,0
20250326,182600,0,2725,2725,2725,2725,0
20250326,182500,0,2725,2725,2725,2725,0
20250326,182400,0,2725,2725,2725,2725,0
20250326,182300,0,2725,2725,2725,2725,0
20250326,182200,0,2725,2725,2725,2725,0
20250326,182100,0,2725,2725,2725,2725,0
20250326,182000,0,2725,2725,2725,2725,0
20250326,181900,0,2725,2725,2725,2725,0
20250326,181800,0,2725,2725,2725,2725,0
20250326,181700,0,2725,2725,2725,2725,0
20250326,181600,0,2725,2725,2725,2725,0
20250326,181500,0,2725,2725,2725,2725,0
20250326,181400,0,2725,2725,2725,2725,0
20250326,181300,0,2725,2725,2725,2725,0
20250326,181200,0,2725,2725,2725,2725,0
20250326,181100,0,2725,2725,2725,2725,0
20250326,181000,0,2725,2725,2725,2725,0
20250326,180900,0,2725,2725,2725,2725,0
20250326,180800,0,2725,2725,2725,2725,0
20250326,180700,0,2725,2725,2725,2725,0
20250326,180600,0,2725,2725,2725,2725,0
20250326,180500,0,2725,2725,2725,2725,0
20250326,180400,0,2725,2725,2725,2725,0
20250326,180300,0,2725,2725,2725,2725,0
20250326,180200,0,2725,2725,2725,2725,0
20250326,180100,0,2725,2725,2725,2725,0
20250326,180000,0,2725,2725,2725,2725,0
20250326,175900,0,2725,2725,2725,2725,0
20250326,175800,0,2725,2725,2725,2725,0
20250326,175700,0,2725,2725,2725,2725,0
20250326,175600,0,2725,2725,2725,2725,0
20250326,175500,0,2725,2725,2725,2725,0
20250326,175400,0,2725,2725,2725,2725,0
20250326,175300,0,2725,2725,2725,2725,0
20250326,175200,0,2725,2725,2725,2725,0
20250326,175100,0,2725,2725,2725,2725,0
20250326,175000,0,2725,2725,2725,2725,0
20250326,174900,0,2725,2725,2725,2725,0
20250326,174800,0,2725,2725,2725,2725,0
20250326,174700,0,2725,2725,2725,2725,0
20250326,174600,0,2725,2725,2725,2725,0
20250326,174500,0,2725,2725,2725,2725,0
20250326,174400,0,2725,2725,2725,2725,0
20250326,174300,0,2725,2725,2725,2725,0
20250326,174200,0,2725,2725,2725,2725,0
20250326,174100,0,2725,2725,2725,2725,0
20250326,174000,0,2725,2725,2725,2725,0
20250326,173900,0,2725,2725,2725,2725,0
20250326,173800,0,2725,2725,2725,2725,0
20250326,173700,0,2725,2725,2725,2725,0
20250326,173600,0,2725,2725,2725,2725,0
20250326,173500,0,2725,2725,2725,2725,0
20250326,173400,0,2725,2725,2725,2725,0
20250326,173300,0,2725,2725,2725,2725,0
20250326,173200,0,2725,2725,2725,2725,0
20250326,173100,0,2725,2725,2725,2725,0
20250326,173000,0,2725,2725,2725,2725,0
20250326,172900,0,2725,2725,2725,2725,0
20250326,172800,0,2725,2725,2725,2725,0
20250326,172700,0,2725,2725,2725,2725,0
20250326,172600,0,2725,2725,2725,2725,0
20250326,172500,0,2725,2725,2725,2725,0
20250326,172400,0,2725,2725,2725,2725,0
20250326,172300,0,2725,2725,2725,2725,0
20250326,172200,0,2725,2725,2725,2725,0
20250326,172100,0,2725,2725,2725,2725,0
20250326,172000,0,2725,2725,2725,2725,0
20250326,171900,0,2725,2725,2725,2725,0
20250326,171800,0,2725,2725,2725,2725,0
20250326,171700,0,2725,2725,2725,2725,0
20250326,171600,0,2725,2725,2725,2725,0
20250326,171500,0,2725,2725,2725,2725,0
20250326,171400,0,2725,2725,2725,2725,0
20250326,171300,0,2725,2725,2725,2725,0
20250326,171200,0,2725,2725,2725,2725,0
20250326,171100,0,2725,2725,2725,2725,0
20250326,171000,0,2725,2725,2725,2725,0
20250326,170900,0,2725,2725,2725,2725,0
20250326,170800,0,2725,2725,2725,2725,0
20250326,170700,0,2725,2725,2725,2725,0
20250326,170600,0,2725,2725,2725,2725,0
20250326,170500,0,2725,2725,2725,2725,0
20250326,170400,0,2725,2725,2725,2725,0
20250326,170300,0,2725,2725,2725,2725,0
20250326,170200,0,2725,2725,2725,2725,0
20250326,170100,0,2725,2725,2725,2725,0
20250326,170000,0,2725,2725,2725,2725,0
20250326,165900,0,2725,2725,2725,2725,0
20250326,165800,0,2725,2725,2725,2725,0
20250326,165700,0,2725,2725,2725,2725,0
20250326,165600,0,2725,2725,2725,2725,0
20250326,165500,0,2725,2725,2725,2725,0
20250326,165400,0,2725,2725,2725,2725,0
20250326,165300,0,2725,2725,2725,2725,0
20250326,165200,0,2725,2725,2725,2725,0
20250326,165100,0,2725,2725,2725,2725,0
20250326,165000,0,2725,2725,2725,2725,0
20250326,164900,0,2725,2725,2725,2725,0
20250326,164800,0,2725,2725,2725,2725,0
20250326,164700,0,2725,2725,2725,2725,0
20250326,164600,0,2725,2725,2725,2725,0
20250326,164500,0,2725,2725,2725,2725,0
20250326,164400,0,2725,2725,2725,2725,0
20250326,164300,0,2725,2725,2725,2725,0
20250326,164200,0,2725,2725,2725,2725,0
20250326,164100,0,2725,2725,2725,2725,0
20250326,164000,0,2725,2725,2725,2725,0
20250326,163900,0,2725,2725,2725,2725,0
20250326,163800,0,2725,2725,2725,2725,0
20250326,163700,0,2725,2725,2725,2725,0
20250326,163600,0,2725,2725,2725,2725,0
20250326,163500,0,2725,2725,2725,2725,0
20250326,163400,0,2725,2725,2725,2725,0
20250326,163300,0,2725,2725,2725,2725,0
20250326,163200,0,2725,2725,2725,2725,0
20250326,163100,0,2725,2725,2725,2725,0
20250326,163000,0,2725,2725,2725,2725,0
20250326,162900,0,2725,2725,2725,2725,0
20250326,162800,0,2725,2725,2725,2725,0
20250326,162700,0,2725,2725,2725,2725,0
20250326,162600,0,2725,2725,2725,2725,0
20250326,162500,0,2725,2725,2725,2725,0
20250326,162400,0,2725,2725,2725,2725,0
20250326,162300,0,2725,2725,2725,2725,0
20250326,162200,0,2725,2725,2725,2725,0
20250326,162100,0,2725,2725,2725,2725,0
20250326,162000,0,2725,2725,2725,2725,0
20250326,161900,0,2725,2725,2725,2725,0
20250326,161800,0,2725,2725,2725,2725,0
20250326,161700,0,2725,2725,2725,2725,0
20250326,161600,0,2725,2725,2725,2725,0
20250326,161500,0,2725,2725,2725,2725,0
20250326,161400,0,2725,2725,2725,2725,0
20250326,161300,0,2725,2725,2725,2725,0
20250326,161200,0,2725,2725,2725,2725,0
20250326,161100,0,2725,2725,2725,2725,0
20250326,161000,0,2725,2725,2725,2725,0
20250326,160900,0,2725,2725,2725,2725,0
20250326,160800,0,2725,2725,2725,2725,0
20250326,160700,0,2725,2725,2725,2725,0
20250326,160600,0,2725,2725,2725,2725,0
20250326,160500,0,2725,2725,2725,2725,0
20250326,160400,0,2725,2725,2725,2725,0
20250326,160300,0,2725,2725,2725,2725,0
20250326,160200,0,2725,2725,2725,2725,0
20250326,160100,0,2725,2725,2725,2725,0
20250326,160000,0,2725,2725,2725,2725,0
20250326,155900,0,2725,2725,2725,2725,0
20250326,155800,0,2725,2725,2725,2725,0
20250326,155700,0,2725,2725,2725,2725,0
20250326,155600,0,2725,2725,2725,2725,0
20250326,155500,0,2725,2725,2725,2725,0
20250326,155400,0,2725,2725,2725,2725,0
20250326,155300,0,2725,2725,2725,2725,0
20250326,155200,0,2725,2725,2725,2725,0
20250326,155100,0,2725,2725,2725,2725,0
20250326,155000,0,2725,2725,2725,2725,0
20250326,154900,0,2725,2725,2725,2725,0
20250326,154800,0,2725,2725,2725,2725,0
20250326,154700,0,2725,2725,2725,2725,0
20250326,154600,0,2725,2725,2725,2725,0
20250326,154500,0,2725,2725,2725,2725,0
20250326,154400,0,2725,2725,2725,2725,0
20250326,154300,0,2725,2725,2725,2725,0
20250326,154200,0,2725,2725,2725,2725,0
20250326,154100,0,2725,2725,2725,2725,0
20250326,154000,0,2725,2725,2725,2725,0
20250326,153900,0,2725,2725,2725,2725,0
20250326,153800,0,2725,2725,2725,2725,0
20250326,153700,0,2725,2725,2725,2725,0
20250326,153600,0,2725,2725,2725,2725,0
20250326,153500,0,2725,2725,2725,2725,0
20250326,153400,0,2725,2725,2725,2725,0
20250326,153300,0,2725,2725,2725,2725,0
20250326,153200,0,2725,2725,2725,2725,0
20250326,153100,0,2725,2725,2725,2725,0
20250326,153000,0,2725,2725,2725,2725,0
20250326,152900,0,2725,2725,2725,2725,0
20250326,152800,0,2725,2725,2725,2725,0
20250326,152700,0,2725,2725,2725,2725,0
20250326,152600,0,2725,2725,2725,2725,0
20250326,152500,0,2725,2725,2725,2725,0
20250326,152400,0,2725,2725,2725,2725,0
20250326,152300,0,2725,2725,2725,2725,0
20250326,152200,0,2725,2725,2725,2725,0
20250326,152100,0,2725,2725,2725,2725,0
20250326,152000,0,2725,2725,2725,2725,0
20250326,151900,0,2725,2725,2725,2725,0
20250326,151800,0,2725,2725,2725,2725,0
20250326,151700,0,2725,2725,2725,2725,0
20250326,151600,0,2725,2725,2725,2725,0
20250326,151500,0,2725,2725,2725,2725,0
20250326,151400,0,2725,2725,2725,2725,0
20250326,151300,0,2725,2725,2725,2725,0
20250326,151200,0,2725,2725,2725,2725,0
20250326,151100,0,2725,2725,2725,2725,0
20250326,151000,0,2725,2725,2725,2725,0
20250326,150900,0,2725,2725,2725,2725,0
20250326,150800,0,2725,2725,2725,2725,0
20250326,150700,0,2725,2725,2725,2725,0
20250326,150600,0,2725,2725,2725,2725,0
20250326,150500,0,2725,2725,2725,2725,0
20250326,150400,0,2725,2725,2725,2725,0
20250326,150300,0,2725,2725,2725,2725,0
20250326,150200,0,2725,2725,2725,2725,0
20250326,150100,0,2725,2725,2725,2725,0
20250326,150000,0,2725,2725,2725,2725,0
20250326,145900,0,2725,2725,2725,2725,0
20250326,145800,0,2725,2725,2725,2725,0
20250326,145700,0,2725,2725,2725,2725,0
20250326,145600,0,2725,2725,2725,2725,0
20250326,145500,0,2725,2725,2725,2725,0
20250326,145400,0,2725,2725,2725,2725,0
20250326,145300,0,2725,2725,2725,2725,0
20250326,145200,0,2725,2725,2725,2725,0
20250326,145100,0,2725,2725,2725,2725,0
20250326,145000,0,2725,2725,2725,2725,0
20250326,144900,0,2725,2725,2725,2725,0
20250326,144800,0,2725,2725,2725,2725,0
20250326,144700,0,2725,2725,2725,2725,0
20250326,144600,0,2725,2725,2725,2725,0
20250326,144500,0,2725,2725,2725,2725,0
20250326,144400,0,2725,2725,2725,2725,0
20250326,144300,0,2725,2725,2725,2725,0
20250326,144200,0,2725,2725,2725,2725,0
20250326,144100,0,2725,2725,2725,2725,0
20250326,144000,0,2725,2725,2725,2725,0
20250326,143900,0,2725,2725,2725,2725,0
20250326,143800,0,2725,2725,2725,2725,0
20250326,143700,0,2725,2725,2725,2725,0
20250326,143600,0,2725,2725,2725,2725,0
20250326,143500,0,2725,2725,2725,2725,0
20250326,143400,0,2725,2725,2725,2725,0
20250326,143300,0,2725,2725,2725,2725,0
20250326,143200,0,2725,2725,2725,2725,0
20250326,143100,0,2725,2725,2725,2725,0
20250326,143000,0,2725,2725,2725,2725,0
20250326,142900,0,2725,2725,2725,2725,0
20250326,142800,0,2725,2725,2725,2725,0
20250326,142700,0,2725,2725,2725,2725,0
20250326,142600,0,2725,2725,2725,2725,0
20250326,142500,0,2725,2725,2725,2725,0
20250326,142400,0,2725,2725,2725,2725,0
20250326,142300,0,2725,2725,2725,2725,0
20250326,142200,0,2725,2725,2725,2725,0
20250326,142100,0,2725,2725,2725,2725,0
20250326,142000,0,2725,2725,2725,2725,0
20250326,141900,0,2725,2725,2725,2725,0
20250326,141800,0,2725,2725,2725,2725,0
20250326,141700,0,2725,2725,2725,2725,0
20250326,141600,0,2725,2725,2725,2725,0
20250326,141500,0,2725,2725,2725,2725,0
20250326,141400,0,2725,2725,2725,2725,0
20250326,141300,0,2725,2725,2725,2725,0
20250326,141200,0,2725,2725,2725,2725,0
20250326,141100,0,2725,2725,2725,2725,0
20250326,141000,0,2725,2725,2725,2725,0
20250326,140900,0,2725,2725,2725,2725,0
20250326,140800,0,2725,2725,2725,2725,0
20250326,140700,0,2725,2725,2725,2725,0
20250326,140600,0,2725,2725,2725,2725,0
20250326,140500,0,2725,2725,2725,2725,0
20250326,140400,0,2725,2725,2725,2725,0
20250326,140300,0,2725,2725,2725,2725,0
20250326,140200,0,2725,2725,2725,2725,0
20250326,140100,0,2725,2725,2725,2725,0
20250326,140000,0,2725,2725,2725,2725,0
20250326,135900,0,2725,2725,2725,2725,0
20250326,135800,0,2725,2725,2725,2725,0
20250326,135700,0,2725,2725,2725,2725,0
20250326,135600,0,2725,2725,2725,2725,0
20250326,135500,0,2725,2725,2725,2725,0
20250326,135400,0,2725,2725,2725,2725,0
20250326,135300,0,2725,2725,2725,2725,0
20250326,135200,0,2725,2725,2725,2725,0
20250326,135100,0,2725,2725,2725,2725,0
20250326,135000,0,2725,2725,2725,2725,0
20250326,134900,0,2725,2725,2725,2725,0
20250326,134800,0,2725,2725,2725,2725,0
20250326,134700,0,2725,2725,2725,2725,0
20250326,134600,0,2725,2725,2725,2725,0
20250326,134500,0,2725,2725,2725,2725,0
20250326,134400,0,2725,2725,2725,2725,0
20250326,134300,0,2725,2725,2725,2725,0
20250326,134200,0,2725,2725,2725,2725,0
20250326,134100,0,2725,2725,2725,2725,0
20250326,134000,0,2725,2725,2725,2725,0
20250326,133900,0,2725,2725,2725,2725,0
20250326,133800,0,2725,2725,2725,2725,0
20250326,133700,0,2725,2725,2725,2725,0
20250326,133600,0,2725,2725,2725,2725,0
20250326,133500,0,2725,2725,2725,2725,0
20250326,133400,0,2725,2725,2725,2725,0
20250326,133300,0,2725,2725,2725,2725,0
20250326,133200,0,2725,2725,2725,2725,0
20250326,133100,0,2725,2725,2725,2725,0
20250326,133000,0,2725,2725,2725,2725,0
20250326,132900,0,2725,2725,2725,2725,0
20250326,132800,0,2725,2725,2725,2725,0
20250326,132700,0,2725,2725,2725,2725,0
20250326,132600,0,2725,2725,2725,2725,0
20250326,132500,0,2725,2725,2725,2725,0
20250326,132400,0,2725,2725,2725,2725,0
20250326,132300,0,2725,2725,2725,2725,0
20250326,132200,0,2725,2725,2725,2725,0
20250326,132100,0,2725,2725,2725,2725,0
20250326,132000,0,2725,2725,2725,2725,0
20250326,131900,0,2725,2725,2725,2725,0
20250326,131800,0,2725,2725,2725,2725,0
20250326,131700,0,2725,2725,2725,2725,0
20250326,131600,0,2725,2725,2725,2725,0
20250326,131500,0,2725,2725,2725,2725,0
20250326,131400,0,2725,2725,2725,2725,0
20250326,131300,0,2725,2725,2725,2725,0
20250326,131200,0,2725,2725,2725,2725,0
20250326,131100,0,2725,2725,2725,2725,0
20250326,131000,0,2725,2725,2725,2725,0
20250326,130900,0,2725,2725,2725,2725,0
20250326,130800,0,2725,2725,2725,2725,0
20250326,130700,0,2725,2725,2725,2725,0
20250326,130600,0,2725,2725,2725,2725,0
20250326,130500,0,2725,2725,2725,2725,0
20250326,130400,0,2725,2725,2725,2725,0
20250326,130300,0,2725,2725,2725,2725,0
20250326,130200,0,2725,2725,2725,2725,0
20250326,130100,0,2725,2725,2725,2725,0
20250326,130000,0,2725,2725,2725,2725,0
20250326,125900,0,2725,2725,2725,2725,0
20250326,125800,0,2725,2725,2725,2725,0
20250326,125700,0,2725,2725,2725,2725,0
20250326,125600,0,2725,2725,2725,2725,0
20250326,125500,0,2725,2725,2725,2725,0
20250326,125400,0,2725,2725,2725,2725,0
20250326,125300,0,2725,2725,2725,2725,0
20250326,125200,0,2725,2725,2725,2725,0
20250326,125100,0,2725,2725,2725,2725,0
20250326,125000,0,2725,2725,2725,2725,0
20250326,124900,0,2725,2725,2725,2725,0
20250326,124800,0,2725,2725,2725,2725,0
20250326,124700,0,2725,2725,2725,2725,0
20250326,124600,0,2725,2725,2725,2725,0
20250326,124500,0,2725,2725,2725,2725,0
20250326,124400,0,2725,2725,2725,2725,0
20250326,124300,0,2725,2725,2725,2725,0
20250326,124200,0,2725,2725,2725,2725,0
20250326,124100,0,2725,2725,2725,2725,0
20250326,124000,0,2725,2725,2725,2725,0
20250326,123900,0,2725,2725,2725,2725,0
20250326,123800,0,2725,2725,2725,2725,0
20250326,123700,0,2725,2725,2725,2725,0
20250326,123600,0,2725,2725,2725,2725,0
20250326,123500,0,2725,2725,2725,2725,0
20250326,123400,0,2725,2725,2725,2725,0
20250326,123300,0,2725,2725,2725,2725,0
20250326,123200,0,2725,2725,2725,2725,0
20250326,123100,0,2725,2725,2725,2725,0
20250326,123000,0,2725,2725,2725,2725,0
20250326,122900,0,2725,2725,2725,2725,0
20250326,122800,0,2725,2725,2725,2725,0
20250326,122700,0,2725,2725,2725,2725,0
20250326,122600,0,2725,2725,2725,2725,0
20250326,122500,0,2725,2725,2725,2725,0
20250326,122400,0,2725,2725,2725,2725,0
20250326,122300,0,2725,2725,2725,2725,0
20250326,122200,0,2725,2725,2725,2725,0
20250326,122100,0,2725,2725,2725,2725,0
20250326,122000,0,2725,2725,2725,2725,0
20250326,121900,0,2725,2725,2725,2725,0
20250326,121800,0,2725,2725,2725,2725,0
20250326,121700,0,2725,2725,2725,2725,0
20250326,121600,0,2725,2725,2725,2725,0
20250326,121500,0,2725,2725,2725,2725,0
20250326,121400,0,2725,2725,2725,2725,0
20250326,121300,0,2725,2725,2725,2725,0
20250326,121200,0,2725,2725,2725,2725,0
20250326,121100,0,2725,2725,2725,2725,0
20250326,121000,0,2725,2725,2725,2725,0
20250326,120900,0,2725,2725,2725,2725,0
20250326,120800,0,2725,2725,2725,2725,0
20250326,120700,0,2725,2725,2725,2725,0
20250326,120600,0,2725,2725,2725,2725,0
20250326,120500,0,2725,2725,2725,2725,0
20250326,120400,0,2725,2725,2725,2725,0
20250326,120300,0,2725,2725,2725,2725,0
20250326,120200,0,2725,2725,2725,2725,0
20250326,120100,0,2725,2725,2725,2725,0
20250326,120000,0,2725,2725,2725,2725,0
20250326,115900,0,2725,2725,2725,2725,0
20250326,115800,0,2725,2725,2725,2725,0
20250326,115700,0,2725,2725,2725,2725,0
20250326,115600,0,2725,2725,2725,2725,0
20250326,115500,0,2725,2725,2725,2725,0
20250326,115400,0,2725,2725,2725,2725,0
20250326,115300,0,2725,2725,2725,2725,0
20250326,115200,0,2725,2725,2725,2725,0
20250326,115100,0,2725,2725,2725,2725,0
20250326,115000,0,2725,2725,2725,2725,0
20250326,114900,0,2725,2725,2725,2725,0
20250326,114800,0,2725,2725,2725,2725,0
20250326,114700,0,2725,2725,2725,2725,0
20250326,114600,0,2725,2725,2725,2725,0
20250326,114500,0,2725,2725,2725,2725,0
20250326,114400,0,2725,2725,2725,2725,0
20250326,114300,0,2725,2725,2725,2725,0
20250326,114200,0,2725,2725,2725,2725,0
20250326,114100,0,2725,2725,2725,2725,0
20250326,114000,0,2725,2725,2725,2725,0
20250326,113900,0,2725,2725,2725,2725,0
20250326,113800,0,2725,2725,2725,2725,0
20250326,113700,0,2725,2725,2725,2725,0
20250326,113600,0,2725,2725,2725,2725,0
20250326,113500,0,2725,2725,2725,2725,0
20250326,113400,0,2725,2725,2725,2725,0
20250326,113300,0,2725,2725,2725,2725,0
20250326,113200,0,2725,2725,2725,2725,0
20250326,113100,0,2725,2725,2725,2725,0
20250326,113000,0,2725,2725,2725,2725,0
20250326,112900,0,2725,2725,2725,2725,0
20250326,112800,0,2725,2725,2725,2725,0
20250326,112700,0,2725,2725,2725,2725,0
20250326,112600,0,2725,2725,2725,2725,0
20250326,112500,0,2725,2725,2725,2725,0
20250326,112400,0,2725,2725,2725,2725,0
20250326,112300,0,2725,2725,2725,2725,0
20250326,112200,0,2725,2725,2725,2725,0
20250326,112100,0,2725,2725,2725,2725,0
20250326,112000,0,2725,2725,2725,2725,0
20250326,111900,0,2725,2725,2725,2725,0
20250326,111800,0,2725,2725,2725,2725,0
20250326,111700,0,2725,2725,2725,2725,0
20250326,111600,0,2725,2725,2725,2725,0
20250326,111500,0,2725,2725,2725,2725,0
20250326,111400,0,2725,2725,2725,2725,0
20250326,111300,0,2725,2725,2725,2725,0
20250326,111200,0,2725,2725,2725,2725,0
20250326,111100,0,2725,2725,2725,2725,0
20250326,111000,0,2725,2725,2725,2725,0
20250326,110900,0,2725,2725,2725,2725,0
20250326,110800,0,2725,2725,2725,2725,0
20250326,110700,0,2725,2725,2725,2725,0
20250326,110600,0,2725,2725,2725,2725,0
20250326,110500,0,2725,2725,2725,2725,0
20250326,110400,0,2725,2725,2725,2725,0
20250326,110300,0,2725,2725,2725,2725,0
20250326,110200,0,2725,2725,2725,2725,0
20250326,110100,0,2725,2725,2725,2725,0
20250326,110000,0,2725,2725,2725,2725,0
20250326,105900,0,2725,2725,2725,2725,0
20250326,105800,0,2725,2725,2725,2725,0
20250326,105700,0,2725,2725,2725,2725,0
20250326,105600,0,2725,2725,2725,2725,0
20250326,105500,0,2725,2725,2725,2725,0
20250326,105400,0,2725,2725,2725,2725,0
20250326,105300,0,2725,2725,2725,2725,0
20250326,105200,0,2725,2725,2725,2725,0
20250326,105100,0,2725,2725,2725,2725,0
20250326,105000,0,2725,2725,2725,2725,0
20250326,104900,0,2725,2725,2725,2725,0
20250326,104800,0,2725,2725,2725,2725,0
20250326,104700,0,2725,2725,2725,2725,0
20250326,104600,0,2725,2725,2725,2725,0
20250326,104500,0,2725,2725,2725,2725,0
20250326,104400,0,2725,2725,2725,2725,0
20250326,104300,0,2725,2725,2725,2725,0
20250326,104200,0,2725,2725,2725,2725,0
20250326,104100,0,2725,2725,2725,2725,0
20250326,104000,0,2725,2725,2725,2725,0
20250326,103900,0,2725,2725,2725,2725,0
20250326,103800,0,2725,2725,2725,2725,0
20250326,103700,0,2725,2725,2725,2725,0
20250326,103600,0,2725,2725,2725,2725,0
20250326,103500,0,2725,2725,2725,2725,0
20250326,103400,0,2725,2725,2725,2725,0
20250326,103300,0,2725,2725,2725,2725,0
20250326,103200,0,2725,2725,2725,2725,0
20250326,103100,0,2725,2725,2725,2725,0
20250326,103000,0,2725,2725,2725,2725,0
20250326,102900,0,2725,2725,2725,2725,0
20250326,102800,0,2725,2725,2725,2725,0
20250326,102700,0,2725,2725,2725,2725,0
20250326,102600,0,2725,2725,2725,2725,0
20250326,102500,0,2725,2725,2725,2725,0
20250326,102400,0,2725,2725,2725,2725,0
20250326,102300,0,2725,2725,2725,2725,0
20250326,102200,0,2725,2725,2725,2725,0
20250326,102100,0,2725,2725,2725,2725,0
20250326,102000,0,2725,2725,2725,2725,0
20250326,101900,0,2725,2725,2725,2725,0
20250326,101800,0,2725,2725,2725,2725,0
20250326,101700,0,2725,2725,2725,2725,0
20250326,101600,0,2725,2725,2725,2725,0
20250326,101500,0,2725,2725,2725,2725,0
20250326,101400,0,2725,2725,2725,2725,0
20250326,101300,0,2725,2725,2725,2725,0
20250326,101200,0,2725,2725,2725,2725,0
20250326,101100,0,2725,2725,2725,2725,0
20250326,101000,0,2725,2725,2725,2725,0
20250326,100900,0,2725,2725,2725,2725,0
20250326,100800,0,2725,2725,2725,2725,0
20250326,100700,0,2725,2725,2725,2725,0
20250326,100600,0,2725,2725,2725,2725,0
20250326,100500,0,2725,2725,2725,2725,0
20250326,100400,0,2725,2725,2725,2725,0
20250326,100300,0,2725,2725,2725,2725,0
20250326,100200,0,2725,2725,2725,2725,0
20250326,100100,0,2725,2725,2725,2725,0
20250326,100000,0,2725,2725,2725,2725,0
20250326,095900,0,2725,2725,2725,2725,0
20250326,095800,0,2725,2725,2725,2725,0
20250326,095700,0,2725,2725,2725,2725,0
20250326,095600,0,2725,2725,2725,2725,0
20250326,095500,0,2725,2725,2725,2725,0
20250326,095400,0,2725,2725,2725,2725,0
20250326,095300,0,2725,2725,2725,2725,0
20250326,095200,0,2725,2725,2725,2725,0
20250326,095100,0,2725,2725,2725,2725,0
20250326,095000,0,2725,2725,2725,2725,0
20250326,094900,0,2725,2725,2725,2725,0
20250326,094800,0,2725,2725,2725,2725,0
20250326,094700,0,2725,2725,2725,2725,0
20250326,094600,0,2725,2725,2725,2725,0
20250326,094500,0,2725,2725,2725,2725,0
20250326,094400,0,2725,2725,2725,2725,0
20250326,094300,0,2725,2725,2725,2725,0
20250326,094200,0,2725,2725,2725,2725,0
20250326,094100,0,2725,2725,2725,2725,0
20250326,094000,0,2725,2725,2725,2725,0
20250326,093900,0,2725,2725,2725,2725,0
20250326,093800,0,2725,2725,2725,2725,0
20250326,093700,0,2725,2725,2725,2725,0
20250326,093600,0,2725,2725,2725,2725,0
20250326,093500,0,2725,2725,2725,2725,0
20250326,093400,0,2725,2725,2725,2725,0
20250326,093300,0,2725,2725,2725,2725,0
20250326,093200,0,2725,2725,2725,2725,0
20250326,093100,0,2725,2725,2725,2725,0
20250326,093000,0,2725,2725,2725,2725,0
20250326,092900,0,2725,2725,2725,2725,0
20250326,092800,0,2725,2725,2725,2725,0
20250326,092700,0,2725,2725,2725,2725,0
20250326,092600,0,2725,2725,2725,2725,0
20250326,092500,0,2725,2725,2725,2725,0
20250326,092400,0,2725,2725,2725,2725,0
20250326,092300,0,2725,2725,2725,2725,0
20250326,092200,0,2725,2725,2725,2725,0
20250326,092100,0,2725,2725,2725,2725,0
20250326,092000,0,2725,2725,2725,2725,0
20250326,091900,0,2725,2725,2725,2725,0
20250326,091800,0,2725,2725,2725,2725,0
20250326,091700,0,2725,2725,2725,2725,0
20250326,091600,0,2725,2725,2725,2725,0
20250326,091500,0,2725,2725,2725,2725,0
20250326,091400,0,2725,2725,2725,2725,0
20250326,091300,0,2725,2725,2725,2725,0
20250326,091200,0,2725,2725,2725,2725,0
20250326,091100,0,2725,2725,2725,2725,0
20250326,091000,0,2725,2725,2725,2725,0
20250326,090900,0,2725,2725,2725,2725,0
20250326,090800,0,2725,2725,2725,2725,0
20250326,090700,0,2725,2725,2725,2725,0
20250326,090600,0,2725,2725,2725,2725,0
20250326,090500,0,2725,2725,2725,2725,0
20250326,090400,0,2725,2725,2725,2725,0
20250326,090300,0,2725,2725,2725,2725,0
20250326,090200,0,2725,2725,2725,2725,0
20250326,090100,0,2725,2725,2725,2725,0
20250326,090000,0,2725,2725,2725,2725,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 195500 0 2725 2725 2725 2725 0
3 20250326 195400 0 2725 2725 2725 2725 0
4 20250326 195300 0 2725 2725 2725 2725 0
5 20250326 195200 0 2725 2725 2725 2725 0
6 20250326 195100 0 2725 2725 2725 2725 0
7 20250326 195000 0 2725 2725 2725 2725 0
8 20250326 194900 0 2725 2725 2725 2725 0
9 20250326 194800 0 2725 2725 2725 2725 0
10 20250326 194700 0 2725 2725 2725 2725 0
11 20250326 194600 0 2725 2725 2725 2725 0
12 20250326 194500 0 2725 2725 2725 2725 0
13 20250326 194400 0 2725 2725 2725 2725 0
14 20250326 194300 0 2725 2725 2725 2725 0
15 20250326 194200 0 2725 2725 2725 2725 0
16 20250326 194100 0 2725 2725 2725 2725 0
17 20250326 194000 0 2725 2725 2725 2725 0
18 20250326 193900 0 2725 2725 2725 2725 0
19 20250326 193800 0 2725 2725 2725 2725 0
20 20250326 193700 0 2725 2725 2725 2725 0
21 20250326 193600 0 2725 2725 2725 2725 0
22 20250326 193500 0 2725 2725 2725 2725 0
23 20250326 193400 0 2725 2725 2725 2725 0
24 20250326 193300 0 2725 2725 2725 2725 0
25 20250326 193200 0 2725 2725 2725 2725 0
26 20250326 193100 0 2725 2725 2725 2725 0
27 20250326 193000 0 2725 2725 2725 2725 0
28 20250326 192900 0 2725 2725 2725 2725 0
29 20250326 192800 0 2725 2725 2725 2725 0
30 20250326 192700 0 2725 2725 2725 2725 0
31 20250326 192600 0 2725 2725 2725 2725 0
32 20250326 192500 0 2725 2725 2725 2725 0
33 20250326 192400 0 2725 2725 2725 2725 0
34 20250326 192300 0 2725 2725 2725 2725 0
35 20250326 192200 0 2725 2725 2725 2725 0
36 20250326 192100 0 2725 2725 2725 2725 0
37 20250326 192000 0 2725 2725 2725 2725 0
38 20250326 191900 0 2725 2725 2725 2725 0
39 20250326 191800 0 2725 2725 2725 2725 0
40 20250326 191700 0 2725 2725 2725 2725 0
41 20250326 191600 0 2725 2725 2725 2725 0
42 20250326 191500 0 2725 2725 2725 2725 0
43 20250326 191400 0 2725 2725 2725 2725 0
44 20250326 191300 0 2725 2725 2725 2725 0
45 20250326 191200 0 2725 2725 2725 2725 0
46 20250326 191100 0 2725 2725 2725 2725 0
47 20250326 191000 0 2725 2725 2725 2725 0
48 20250326 190900 0 2725 2725 2725 2725 0
49 20250326 190800 0 2725 2725 2725 2725 0
50 20250326 190700 0 2725 2725 2725 2725 0
51 20250326 190600 0 2725 2725 2725 2725 0
52 20250326 190500 0 2725 2725 2725 2725 0
53 20250326 190400 0 2725 2725 2725 2725 0
54 20250326 190300 0 2725 2725 2725 2725 0
55 20250326 190200 0 2725 2725 2725 2725 0
56 20250326 190100 0 2725 2725 2725 2725 0
57 20250326 190000 0 2725 2725 2725 2725 0
58 20250326 185900 0 2725 2725 2725 2725 0
59 20250326 185800 0 2725 2725 2725 2725 0
60 20250326 185700 0 2725 2725 2725 2725 0
61 20250326 185600 0 2725 2725 2725 2725 0
62 20250326 185500 0 2725 2725 2725 2725 0
63 20250326 185400 0 2725 2725 2725 2725 0
64 20250326 185300 0 2725 2725 2725 2725 0
65 20250326 185200 0 2725 2725 2725 2725 0
66 20250326 185100 0 2725 2725 2725 2725 0
67 20250326 185000 0 2725 2725 2725 2725 0
68 20250326 184900 0 2725 2725 2725 2725 0
69 20250326 184800 0 2725 2725 2725 2725 0
70 20250326 184700 0 2725 2725 2725 2725 0
71 20250326 184600 0 2725 2725 2725 2725 0
72 20250326 184500 0 2725 2725 2725 2725 0
73 20250326 184400 0 2725 2725 2725 2725 0
74 20250326 184300 0 2725 2725 2725 2725 0
75 20250326 184200 0 2725 2725 2725 2725 0
76 20250326 184100 0 2725 2725 2725 2725 0
77 20250326 184000 0 2725 2725 2725 2725 0
78 20250326 183900 0 2725 2725 2725 2725 0
79 20250326 183800 0 2725 2725 2725 2725 0
80 20250326 183700 0 2725 2725 2725 2725 0
81 20250326 183600 0 2725 2725 2725 2725 0
82 20250326 183500 0 2725 2725 2725 2725 0
83 20250326 183400 0 2725 2725 2725 2725 0
84 20250326 183300 0 2725 2725 2725 2725 0
85 20250326 183200 0 2725 2725 2725 2725 0
86 20250326 183100 0 2725 2725 2725 2725 0
87 20250326 183000 0 2725 2725 2725 2725 0
88 20250326 182900 0 2725 2725 2725 2725 0
89 20250326 182800 0 2725 2725 2725 2725 0
90 20250326 182700 0 2725 2725 2725 2725 0
91 20250326 182600 0 2725 2725 2725 2725 0
92 20250326 182500 0 2725 2725 2725 2725 0
93 20250326 182400 0 2725 2725 2725 2725 0
94 20250326 182300 0 2725 2725 2725 2725 0
95 20250326 182200 0 2725 2725 2725 2725 0
96 20250326 182100 0 2725 2725 2725 2725 0
97 20250326 182000 0 2725 2725 2725 2725 0
98 20250326 181900 0 2725 2725 2725 2725 0
99 20250326 181800 0 2725 2725 2725 2725 0
100 20250326 181700 0 2725 2725 2725 2725 0
101 20250326 181600 0 2725 2725 2725 2725 0
102 20250326 181500 0 2725 2725 2725 2725 0
103 20250326 181400 0 2725 2725 2725 2725 0
104 20250326 181300 0 2725 2725 2725 2725 0
105 20250326 181200 0 2725 2725 2725 2725 0
106 20250326 181100 0 2725 2725 2725 2725 0
107 20250326 181000 0 2725 2725 2725 2725 0
108 20250326 180900 0 2725 2725 2725 2725 0
109 20250326 180800 0 2725 2725 2725 2725 0
110 20250326 180700 0 2725 2725 2725 2725 0
111 20250326 180600 0 2725 2725 2725 2725 0
112 20250326 180500 0 2725 2725 2725 2725 0
113 20250326 180400 0 2725 2725 2725 2725 0
114 20250326 180300 0 2725 2725 2725 2725 0
115 20250326 180200 0 2725 2725 2725 2725 0
116 20250326 180100 0 2725 2725 2725 2725 0
117 20250326 180000 0 2725 2725 2725 2725 0
118 20250326 175900 0 2725 2725 2725 2725 0
119 20250326 175800 0 2725 2725 2725 2725 0
120 20250326 175700 0 2725 2725 2725 2725 0
121 20250326 175600 0 2725 2725 2725 2725 0
122 20250326 175500 0 2725 2725 2725 2725 0
123 20250326 175400 0 2725 2725 2725 2725 0
124 20250326 175300 0 2725 2725 2725 2725 0
125 20250326 175200 0 2725 2725 2725 2725 0
126 20250326 175100 0 2725 2725 2725 2725 0
127 20250326 175000 0 2725 2725 2725 2725 0
128 20250326 174900 0 2725 2725 2725 2725 0
129 20250326 174800 0 2725 2725 2725 2725 0
130 20250326 174700 0 2725 2725 2725 2725 0
131 20250326 174600 0 2725 2725 2725 2725 0
132 20250326 174500 0 2725 2725 2725 2725 0
133 20250326 174400 0 2725 2725 2725 2725 0
134 20250326 174300 0 2725 2725 2725 2725 0
135 20250326 174200 0 2725 2725 2725 2725 0
136 20250326 174100 0 2725 2725 2725 2725 0
137 20250326 174000 0 2725 2725 2725 2725 0
138 20250326 173900 0 2725 2725 2725 2725 0
139 20250326 173800 0 2725 2725 2725 2725 0
140 20250326 173700 0 2725 2725 2725 2725 0
141 20250326 173600 0 2725 2725 2725 2725 0
142 20250326 173500 0 2725 2725 2725 2725 0
143 20250326 173400 0 2725 2725 2725 2725 0
144 20250326 173300 0 2725 2725 2725 2725 0
145 20250326 173200 0 2725 2725 2725 2725 0
146 20250326 173100 0 2725 2725 2725 2725 0
147 20250326 173000 0 2725 2725 2725 2725 0
148 20250326 172900 0 2725 2725 2725 2725 0
149 20250326 172800 0 2725 2725 2725 2725 0
150 20250326 172700 0 2725 2725 2725 2725 0
151 20250326 172600 0 2725 2725 2725 2725 0
152 20250326 172500 0 2725 2725 2725 2725 0
153 20250326 172400 0 2725 2725 2725 2725 0
154 20250326 172300 0 2725 2725 2725 2725 0
155 20250326 172200 0 2725 2725 2725 2725 0
156 20250326 172100 0 2725 2725 2725 2725 0
157 20250326 172000 0 2725 2725 2725 2725 0
158 20250326 171900 0 2725 2725 2725 2725 0
159 20250326 171800 0 2725 2725 2725 2725 0
160 20250326 171700 0 2725 2725 2725 2725 0
161 20250326 171600 0 2725 2725 2725 2725 0
162 20250326 171500 0 2725 2725 2725 2725 0
163 20250326 171400 0 2725 2725 2725 2725 0
164 20250326 171300 0 2725 2725 2725 2725 0
165 20250326 171200 0 2725 2725 2725 2725 0
166 20250326 171100 0 2725 2725 2725 2725 0
167 20250326 171000 0 2725 2725 2725 2725 0
168 20250326 170900 0 2725 2725 2725 2725 0
169 20250326 170800 0 2725 2725 2725 2725 0
170 20250326 170700 0 2725 2725 2725 2725 0
171 20250326 170600 0 2725 2725 2725 2725 0
172 20250326 170500 0 2725 2725 2725 2725 0
173 20250326 170400 0 2725 2725 2725 2725 0
174 20250326 170300 0 2725 2725 2725 2725 0
175 20250326 170200 0 2725 2725 2725 2725 0
176 20250326 170100 0 2725 2725 2725 2725 0
177 20250326 170000 0 2725 2725 2725 2725 0
178 20250326 165900 0 2725 2725 2725 2725 0
179 20250326 165800 0 2725 2725 2725 2725 0
180 20250326 165700 0 2725 2725 2725 2725 0
181 20250326 165600 0 2725 2725 2725 2725 0
182 20250326 165500 0 2725 2725 2725 2725 0
183 20250326 165400 0 2725 2725 2725 2725 0
184 20250326 165300 0 2725 2725 2725 2725 0
185 20250326 165200 0 2725 2725 2725 2725 0
186 20250326 165100 0 2725 2725 2725 2725 0
187 20250326 165000 0 2725 2725 2725 2725 0
188 20250326 164900 0 2725 2725 2725 2725 0
189 20250326 164800 0 2725 2725 2725 2725 0
190 20250326 164700 0 2725 2725 2725 2725 0
191 20250326 164600 0 2725 2725 2725 2725 0
192 20250326 164500 0 2725 2725 2725 2725 0
193 20250326 164400 0 2725 2725 2725 2725 0
194 20250326 164300 0 2725 2725 2725 2725 0
195 20250326 164200 0 2725 2725 2725 2725 0
196 20250326 164100 0 2725 2725 2725 2725 0
197 20250326 164000 0 2725 2725 2725 2725 0
198 20250326 163900 0 2725 2725 2725 2725 0
199 20250326 163800 0 2725 2725 2725 2725 0
200 20250326 163700 0 2725 2725 2725 2725 0
201 20250326 163600 0 2725 2725 2725 2725 0
202 20250326 163500 0 2725 2725 2725 2725 0
203 20250326 163400 0 2725 2725 2725 2725 0
204 20250326 163300 0 2725 2725 2725 2725 0
205 20250326 163200 0 2725 2725 2725 2725 0
206 20250326 163100 0 2725 2725 2725 2725 0
207 20250326 163000 0 2725 2725 2725 2725 0
208 20250326 162900 0 2725 2725 2725 2725 0
209 20250326 162800 0 2725 2725 2725 2725 0
210 20250326 162700 0 2725 2725 2725 2725 0
211 20250326 162600 0 2725 2725 2725 2725 0
212 20250326 162500 0 2725 2725 2725 2725 0
213 20250326 162400 0 2725 2725 2725 2725 0
214 20250326 162300 0 2725 2725 2725 2725 0
215 20250326 162200 0 2725 2725 2725 2725 0
216 20250326 162100 0 2725 2725 2725 2725 0
217 20250326 162000 0 2725 2725 2725 2725 0
218 20250326 161900 0 2725 2725 2725 2725 0
219 20250326 161800 0 2725 2725 2725 2725 0
220 20250326 161700 0 2725 2725 2725 2725 0
221 20250326 161600 0 2725 2725 2725 2725 0
222 20250326 161500 0 2725 2725 2725 2725 0
223 20250326 161400 0 2725 2725 2725 2725 0
224 20250326 161300 0 2725 2725 2725 2725 0
225 20250326 161200 0 2725 2725 2725 2725 0
226 20250326 161100 0 2725 2725 2725 2725 0
227 20250326 161000 0 2725 2725 2725 2725 0
228 20250326 160900 0 2725 2725 2725 2725 0
229 20250326 160800 0 2725 2725 2725 2725 0
230 20250326 160700 0 2725 2725 2725 2725 0
231 20250326 160600 0 2725 2725 2725 2725 0
232 20250326 160500 0 2725 2725 2725 2725 0
233 20250326 160400 0 2725 2725 2725 2725 0
234 20250326 160300 0 2725 2725 2725 2725 0
235 20250326 160200 0 2725 2725 2725 2725 0
236 20250326 160100 0 2725 2725 2725 2725 0
237 20250326 160000 0 2725 2725 2725 2725 0
238 20250326 155900 0 2725 2725 2725 2725 0
239 20250326 155800 0 2725 2725 2725 2725 0
240 20250326 155700 0 2725 2725 2725 2725 0
241 20250326 155600 0 2725 2725 2725 2725 0
242 20250326 155500 0 2725 2725 2725 2725 0
243 20250326 155400 0 2725 2725 2725 2725 0
244 20250326 155300 0 2725 2725 2725 2725 0
245 20250326 155200 0 2725 2725 2725 2725 0
246 20250326 155100 0 2725 2725 2725 2725 0
247 20250326 155000 0 2725 2725 2725 2725 0
248 20250326 154900 0 2725 2725 2725 2725 0
249 20250326 154800 0 2725 2725 2725 2725 0
250 20250326 154700 0 2725 2725 2725 2725 0
251 20250326 154600 0 2725 2725 2725 2725 0
252 20250326 154500 0 2725 2725 2725 2725 0
253 20250326 154400 0 2725 2725 2725 2725 0
254 20250326 154300 0 2725 2725 2725 2725 0
255 20250326 154200 0 2725 2725 2725 2725 0
256 20250326 154100 0 2725 2725 2725 2725 0
257 20250326 154000 0 2725 2725 2725 2725 0
258 20250326 153900 0 2725 2725 2725 2725 0
259 20250326 153800 0 2725 2725 2725 2725 0
260 20250326 153700 0 2725 2725 2725 2725 0
261 20250326 153600 0 2725 2725 2725 2725 0
262 20250326 153500 0 2725 2725 2725 2725 0
263 20250326 153400 0 2725 2725 2725 2725 0
264 20250326 153300 0 2725 2725 2725 2725 0
265 20250326 153200 0 2725 2725 2725 2725 0
266 20250326 153100 0 2725 2725 2725 2725 0
267 20250326 153000 0 2725 2725 2725 2725 0
268 20250326 152900 0 2725 2725 2725 2725 0
269 20250326 152800 0 2725 2725 2725 2725 0
270 20250326 152700 0 2725 2725 2725 2725 0
271 20250326 152600 0 2725 2725 2725 2725 0
272 20250326 152500 0 2725 2725 2725 2725 0
273 20250326 152400 0 2725 2725 2725 2725 0
274 20250326 152300 0 2725 2725 2725 2725 0
275 20250326 152200 0 2725 2725 2725 2725 0
276 20250326 152100 0 2725 2725 2725 2725 0
277 20250326 152000 0 2725 2725 2725 2725 0
278 20250326 151900 0 2725 2725 2725 2725 0
279 20250326 151800 0 2725 2725 2725 2725 0
280 20250326 151700 0 2725 2725 2725 2725 0
281 20250326 151600 0 2725 2725 2725 2725 0
282 20250326 151500 0 2725 2725 2725 2725 0
283 20250326 151400 0 2725 2725 2725 2725 0
284 20250326 151300 0 2725 2725 2725 2725 0
285 20250326 151200 0 2725 2725 2725 2725 0
286 20250326 151100 0 2725 2725 2725 2725 0
287 20250326 151000 0 2725 2725 2725 2725 0
288 20250326 150900 0 2725 2725 2725 2725 0
289 20250326 150800 0 2725 2725 2725 2725 0
290 20250326 150700 0 2725 2725 2725 2725 0
291 20250326 150600 0 2725 2725 2725 2725 0
292 20250326 150500 0 2725 2725 2725 2725 0
293 20250326 150400 0 2725 2725 2725 2725 0
294 20250326 150300 0 2725 2725 2725 2725 0
295 20250326 150200 0 2725 2725 2725 2725 0
296 20250326 150100 0 2725 2725 2725 2725 0
297 20250326 150000 0 2725 2725 2725 2725 0
298 20250326 145900 0 2725 2725 2725 2725 0
299 20250326 145800 0 2725 2725 2725 2725 0
300 20250326 145700 0 2725 2725 2725 2725 0
301 20250326 145600 0 2725 2725 2725 2725 0
302 20250326 145500 0 2725 2725 2725 2725 0
303 20250326 145400 0 2725 2725 2725 2725 0
304 20250326 145300 0 2725 2725 2725 2725 0
305 20250326 145200 0 2725 2725 2725 2725 0
306 20250326 145100 0 2725 2725 2725 2725 0
307 20250326 145000 0 2725 2725 2725 2725 0
308 20250326 144900 0 2725 2725 2725 2725 0
309 20250326 144800 0 2725 2725 2725 2725 0
310 20250326 144700 0 2725 2725 2725 2725 0
311 20250326 144600 0 2725 2725 2725 2725 0
312 20250326 144500 0 2725 2725 2725 2725 0
313 20250326 144400 0 2725 2725 2725 2725 0
314 20250326 144300 0 2725 2725 2725 2725 0
315 20250326 144200 0 2725 2725 2725 2725 0
316 20250326 144100 0 2725 2725 2725 2725 0
317 20250326 144000 0 2725 2725 2725 2725 0
318 20250326 143900 0 2725 2725 2725 2725 0
319 20250326 143800 0 2725 2725 2725 2725 0
320 20250326 143700 0 2725 2725 2725 2725 0
321 20250326 143600 0 2725 2725 2725 2725 0
322 20250326 143500 0 2725 2725 2725 2725 0
323 20250326 143400 0 2725 2725 2725 2725 0
324 20250326 143300 0 2725 2725 2725 2725 0
325 20250326 143200 0 2725 2725 2725 2725 0
326 20250326 143100 0 2725 2725 2725 2725 0
327 20250326 143000 0 2725 2725 2725 2725 0
328 20250326 142900 0 2725 2725 2725 2725 0
329 20250326 142800 0 2725 2725 2725 2725 0
330 20250326 142700 0 2725 2725 2725 2725 0
331 20250326 142600 0 2725 2725 2725 2725 0
332 20250326 142500 0 2725 2725 2725 2725 0
333 20250326 142400 0 2725 2725 2725 2725 0
334 20250326 142300 0 2725 2725 2725 2725 0
335 20250326 142200 0 2725 2725 2725 2725 0
336 20250326 142100 0 2725 2725 2725 2725 0
337 20250326 142000 0 2725 2725 2725 2725 0
338 20250326 141900 0 2725 2725 2725 2725 0
339 20250326 141800 0 2725 2725 2725 2725 0
340 20250326 141700 0 2725 2725 2725 2725 0
341 20250326 141600 0 2725 2725 2725 2725 0
342 20250326 141500 0 2725 2725 2725 2725 0
343 20250326 141400 0 2725 2725 2725 2725 0
344 20250326 141300 0 2725 2725 2725 2725 0
345 20250326 141200 0 2725 2725 2725 2725 0
346 20250326 141100 0 2725 2725 2725 2725 0
347 20250326 141000 0 2725 2725 2725 2725 0
348 20250326 140900 0 2725 2725 2725 2725 0
349 20250326 140800 0 2725 2725 2725 2725 0
350 20250326 140700 0 2725 2725 2725 2725 0
351 20250326 140600 0 2725 2725 2725 2725 0
352 20250326 140500 0 2725 2725 2725 2725 0
353 20250326 140400 0 2725 2725 2725 2725 0
354 20250326 140300 0 2725 2725 2725 2725 0
355 20250326 140200 0 2725 2725 2725 2725 0
356 20250326 140100 0 2725 2725 2725 2725 0
357 20250326 140000 0 2725 2725 2725 2725 0
358 20250326 135900 0 2725 2725 2725 2725 0
359 20250326 135800 0 2725 2725 2725 2725 0
360 20250326 135700 0 2725 2725 2725 2725 0
361 20250326 135600 0 2725 2725 2725 2725 0
362 20250326 135500 0 2725 2725 2725 2725 0
363 20250326 135400 0 2725 2725 2725 2725 0
364 20250326 135300 0 2725 2725 2725 2725 0
365 20250326 135200 0 2725 2725 2725 2725 0
366 20250326 135100 0 2725 2725 2725 2725 0
367 20250326 135000 0 2725 2725 2725 2725 0
368 20250326 134900 0 2725 2725 2725 2725 0
369 20250326 134800 0 2725 2725 2725 2725 0
370 20250326 134700 0 2725 2725 2725 2725 0
371 20250326 134600 0 2725 2725 2725 2725 0
372 20250326 134500 0 2725 2725 2725 2725 0
373 20250326 134400 0 2725 2725 2725 2725 0
374 20250326 134300 0 2725 2725 2725 2725 0
375 20250326 134200 0 2725 2725 2725 2725 0
376 20250326 134100 0 2725 2725 2725 2725 0
377 20250326 134000 0 2725 2725 2725 2725 0
378 20250326 133900 0 2725 2725 2725 2725 0
379 20250326 133800 0 2725 2725 2725 2725 0
380 20250326 133700 0 2725 2725 2725 2725 0
381 20250326 133600 0 2725 2725 2725 2725 0
382 20250326 133500 0 2725 2725 2725 2725 0
383 20250326 133400 0 2725 2725 2725 2725 0
384 20250326 133300 0 2725 2725 2725 2725 0
385 20250326 133200 0 2725 2725 2725 2725 0
386 20250326 133100 0 2725 2725 2725 2725 0
387 20250326 133000 0 2725 2725 2725 2725 0
388 20250326 132900 0 2725 2725 2725 2725 0
389 20250326 132800 0 2725 2725 2725 2725 0
390 20250326 132700 0 2725 2725 2725 2725 0
391 20250326 132600 0 2725 2725 2725 2725 0
392 20250326 132500 0 2725 2725 2725 2725 0
393 20250326 132400 0 2725 2725 2725 2725 0
394 20250326 132300 0 2725 2725 2725 2725 0
395 20250326 132200 0 2725 2725 2725 2725 0
396 20250326 132100 0 2725 2725 2725 2725 0
397 20250326 132000 0 2725 2725 2725 2725 0
398 20250326 131900 0 2725 2725 2725 2725 0
399 20250326 131800 0 2725 2725 2725 2725 0
400 20250326 131700 0 2725 2725 2725 2725 0
401 20250326 131600 0 2725 2725 2725 2725 0
402 20250326 131500 0 2725 2725 2725 2725 0
403 20250326 131400 0 2725 2725 2725 2725 0
404 20250326 131300 0 2725 2725 2725 2725 0
405 20250326 131200 0 2725 2725 2725 2725 0
406 20250326 131100 0 2725 2725 2725 2725 0
407 20250326 131000 0 2725 2725 2725 2725 0
408 20250326 130900 0 2725 2725 2725 2725 0
409 20250326 130800 0 2725 2725 2725 2725 0
410 20250326 130700 0 2725 2725 2725 2725 0
411 20250326 130600 0 2725 2725 2725 2725 0
412 20250326 130500 0 2725 2725 2725 2725 0
413 20250326 130400 0 2725 2725 2725 2725 0
414 20250326 130300 0 2725 2725 2725 2725 0
415 20250326 130200 0 2725 2725 2725 2725 0
416 20250326 130100 0 2725 2725 2725 2725 0
417 20250326 130000 0 2725 2725 2725 2725 0
418 20250326 125900 0 2725 2725 2725 2725 0
419 20250326 125800 0 2725 2725 2725 2725 0
420 20250326 125700 0 2725 2725 2725 2725 0
421 20250326 125600 0 2725 2725 2725 2725 0
422 20250326 125500 0 2725 2725 2725 2725 0
423 20250326 125400 0 2725 2725 2725 2725 0
424 20250326 125300 0 2725 2725 2725 2725 0
425 20250326 125200 0 2725 2725 2725 2725 0
426 20250326 125100 0 2725 2725 2725 2725 0
427 20250326 125000 0 2725 2725 2725 2725 0
428 20250326 124900 0 2725 2725 2725 2725 0
429 20250326 124800 0 2725 2725 2725 2725 0
430 20250326 124700 0 2725 2725 2725 2725 0
431 20250326 124600 0 2725 2725 2725 2725 0
432 20250326 124500 0 2725 2725 2725 2725 0
433 20250326 124400 0 2725 2725 2725 2725 0
434 20250326 124300 0 2725 2725 2725 2725 0
435 20250326 124200 0 2725 2725 2725 2725 0
436 20250326 124100 0 2725 2725 2725 2725 0
437 20250326 124000 0 2725 2725 2725 2725 0
438 20250326 123900 0 2725 2725 2725 2725 0
439 20250326 123800 0 2725 2725 2725 2725 0
440 20250326 123700 0 2725 2725 2725 2725 0
441 20250326 123600 0 2725 2725 2725 2725 0
442 20250326 123500 0 2725 2725 2725 2725 0
443 20250326 123400 0 2725 2725 2725 2725 0
444 20250326 123300 0 2725 2725 2725 2725 0
445 20250326 123200 0 2725 2725 2725 2725 0
446 20250326 123100 0 2725 2725 2725 2725 0
447 20250326 123000 0 2725 2725 2725 2725 0
448 20250326 122900 0 2725 2725 2725 2725 0
449 20250326 122800 0 2725 2725 2725 2725 0
450 20250326 122700 0 2725 2725 2725 2725 0
451 20250326 122600 0 2725 2725 2725 2725 0
452 20250326 122500 0 2725 2725 2725 2725 0
453 20250326 122400 0 2725 2725 2725 2725 0
454 20250326 122300 0 2725 2725 2725 2725 0
455 20250326 122200 0 2725 2725 2725 2725 0
456 20250326 122100 0 2725 2725 2725 2725 0
457 20250326 122000 0 2725 2725 2725 2725 0
458 20250326 121900 0 2725 2725 2725 2725 0
459 20250326 121800 0 2725 2725 2725 2725 0
460 20250326 121700 0 2725 2725 2725 2725 0
461 20250326 121600 0 2725 2725 2725 2725 0
462 20250326 121500 0 2725 2725 2725 2725 0
463 20250326 121400 0 2725 2725 2725 2725 0
464 20250326 121300 0 2725 2725 2725 2725 0
465 20250326 121200 0 2725 2725 2725 2725 0
466 20250326 121100 0 2725 2725 2725 2725 0
467 20250326 121000 0 2725 2725 2725 2725 0
468 20250326 120900 0 2725 2725 2725 2725 0
469 20250326 120800 0 2725 2725 2725 2725 0
470 20250326 120700 0 2725 2725 2725 2725 0
471 20250326 120600 0 2725 2725 2725 2725 0
472 20250326 120500 0 2725 2725 2725 2725 0
473 20250326 120400 0 2725 2725 2725 2725 0
474 20250326 120300 0 2725 2725 2725 2725 0
475 20250326 120200 0 2725 2725 2725 2725 0
476 20250326 120100 0 2725 2725 2725 2725 0
477 20250326 120000 0 2725 2725 2725 2725 0
478 20250326 115900 0 2725 2725 2725 2725 0
479 20250326 115800 0 2725 2725 2725 2725 0
480 20250326 115700 0 2725 2725 2725 2725 0
481 20250326 115600 0 2725 2725 2725 2725 0
482 20250326 115500 0 2725 2725 2725 2725 0
483 20250326 115400 0 2725 2725 2725 2725 0
484 20250326 115300 0 2725 2725 2725 2725 0
485 20250326 115200 0 2725 2725 2725 2725 0
486 20250326 115100 0 2725 2725 2725 2725 0
487 20250326 115000 0 2725 2725 2725 2725 0
488 20250326 114900 0 2725 2725 2725 2725 0
489 20250326 114800 0 2725 2725 2725 2725 0
490 20250326 114700 0 2725 2725 2725 2725 0
491 20250326 114600 0 2725 2725 2725 2725 0
492 20250326 114500 0 2725 2725 2725 2725 0
493 20250326 114400 0 2725 2725 2725 2725 0
494 20250326 114300 0 2725 2725 2725 2725 0
495 20250326 114200 0 2725 2725 2725 2725 0
496 20250326 114100 0 2725 2725 2725 2725 0
497 20250326 114000 0 2725 2725 2725 2725 0
498 20250326 113900 0 2725 2725 2725 2725 0
499 20250326 113800 0 2725 2725 2725 2725 0
500 20250326 113700 0 2725 2725 2725 2725 0
501 20250326 113600 0 2725 2725 2725 2725 0
502 20250326 113500 0 2725 2725 2725 2725 0
503 20250326 113400 0 2725 2725 2725 2725 0
504 20250326 113300 0 2725 2725 2725 2725 0
505 20250326 113200 0 2725 2725 2725 2725 0
506 20250326 113100 0 2725 2725 2725 2725 0
507 20250326 113000 0 2725 2725 2725 2725 0
508 20250326 112900 0 2725 2725 2725 2725 0
509 20250326 112800 0 2725 2725 2725 2725 0
510 20250326 112700 0 2725 2725 2725 2725 0
511 20250326 112600 0 2725 2725 2725 2725 0
512 20250326 112500 0 2725 2725 2725 2725 0
513 20250326 112400 0 2725 2725 2725 2725 0
514 20250326 112300 0 2725 2725 2725 2725 0
515 20250326 112200 0 2725 2725 2725 2725 0
516 20250326 112100 0 2725 2725 2725 2725 0
517 20250326 112000 0 2725 2725 2725 2725 0
518 20250326 111900 0 2725 2725 2725 2725 0
519 20250326 111800 0 2725 2725 2725 2725 0
520 20250326 111700 0 2725 2725 2725 2725 0
521 20250326 111600 0 2725 2725 2725 2725 0
522 20250326 111500 0 2725 2725 2725 2725 0
523 20250326 111400 0 2725 2725 2725 2725 0
524 20250326 111300 0 2725 2725 2725 2725 0
525 20250326 111200 0 2725 2725 2725 2725 0
526 20250326 111100 0 2725 2725 2725 2725 0
527 20250326 111000 0 2725 2725 2725 2725 0
528 20250326 110900 0 2725 2725 2725 2725 0
529 20250326 110800 0 2725 2725 2725 2725 0
530 20250326 110700 0 2725 2725 2725 2725 0
531 20250326 110600 0 2725 2725 2725 2725 0
532 20250326 110500 0 2725 2725 2725 2725 0
533 20250326 110400 0 2725 2725 2725 2725 0
534 20250326 110300 0 2725 2725 2725 2725 0
535 20250326 110200 0 2725 2725 2725 2725 0
536 20250326 110100 0 2725 2725 2725 2725 0
537 20250326 110000 0 2725 2725 2725 2725 0
538 20250326 105900 0 2725 2725 2725 2725 0
539 20250326 105800 0 2725 2725 2725 2725 0
540 20250326 105700 0 2725 2725 2725 2725 0
541 20250326 105600 0 2725 2725 2725 2725 0
542 20250326 105500 0 2725 2725 2725 2725 0
543 20250326 105400 0 2725 2725 2725 2725 0
544 20250326 105300 0 2725 2725 2725 2725 0
545 20250326 105200 0 2725 2725 2725 2725 0
546 20250326 105100 0 2725 2725 2725 2725 0
547 20250326 105000 0 2725 2725 2725 2725 0
548 20250326 104900 0 2725 2725 2725 2725 0
549 20250326 104800 0 2725 2725 2725 2725 0
550 20250326 104700 0 2725 2725 2725 2725 0
551 20250326 104600 0 2725 2725 2725 2725 0
552 20250326 104500 0 2725 2725 2725 2725 0
553 20250326 104400 0 2725 2725 2725 2725 0
554 20250326 104300 0 2725 2725 2725 2725 0
555 20250326 104200 0 2725 2725 2725 2725 0
556 20250326 104100 0 2725 2725 2725 2725 0
557 20250326 104000 0 2725 2725 2725 2725 0
558 20250326 103900 0 2725 2725 2725 2725 0
559 20250326 103800 0 2725 2725 2725 2725 0
560 20250326 103700 0 2725 2725 2725 2725 0
561 20250326 103600 0 2725 2725 2725 2725 0
562 20250326 103500 0 2725 2725 2725 2725 0
563 20250326 103400 0 2725 2725 2725 2725 0
564 20250326 103300 0 2725 2725 2725 2725 0
565 20250326 103200 0 2725 2725 2725 2725 0
566 20250326 103100 0 2725 2725 2725 2725 0
567 20250326 103000 0 2725 2725 2725 2725 0
568 20250326 102900 0 2725 2725 2725 2725 0
569 20250326 102800 0 2725 2725 2725 2725 0
570 20250326 102700 0 2725 2725 2725 2725 0
571 20250326 102600 0 2725 2725 2725 2725 0
572 20250326 102500 0 2725 2725 2725 2725 0
573 20250326 102400 0 2725 2725 2725 2725 0
574 20250326 102300 0 2725 2725 2725 2725 0
575 20250326 102200 0 2725 2725 2725 2725 0
576 20250326 102100 0 2725 2725 2725 2725 0
577 20250326 102000 0 2725 2725 2725 2725 0
578 20250326 101900 0 2725 2725 2725 2725 0
579 20250326 101800 0 2725 2725 2725 2725 0
580 20250326 101700 0 2725 2725 2725 2725 0
581 20250326 101600 0 2725 2725 2725 2725 0
582 20250326 101500 0 2725 2725 2725 2725 0
583 20250326 101400 0 2725 2725 2725 2725 0
584 20250326 101300 0 2725 2725 2725 2725 0
585 20250326 101200 0 2725 2725 2725 2725 0
586 20250326 101100 0 2725 2725 2725 2725 0
587 20250326 101000 0 2725 2725 2725 2725 0
588 20250326 100900 0 2725 2725 2725 2725 0
589 20250326 100800 0 2725 2725 2725 2725 0
590 20250326 100700 0 2725 2725 2725 2725 0
591 20250326 100600 0 2725 2725 2725 2725 0
592 20250326 100500 0 2725 2725 2725 2725 0
593 20250326 100400 0 2725 2725 2725 2725 0
594 20250326 100300 0 2725 2725 2725 2725 0
595 20250326 100200 0 2725 2725 2725 2725 0
596 20250326 100100 0 2725 2725 2725 2725 0
597 20250326 100000 0 2725 2725 2725 2725 0
598 20250326 095900 0 2725 2725 2725 2725 0
599 20250326 095800 0 2725 2725 2725 2725 0
600 20250326 095700 0 2725 2725 2725 2725 0
601 20250326 095600 0 2725 2725 2725 2725 0
602 20250326 095500 0 2725 2725 2725 2725 0
603 20250326 095400 0 2725 2725 2725 2725 0
604 20250326 095300 0 2725 2725 2725 2725 0
605 20250326 095200 0 2725 2725 2725 2725 0
606 20250326 095100 0 2725 2725 2725 2725 0
607 20250326 095000 0 2725 2725 2725 2725 0
608 20250326 094900 0 2725 2725 2725 2725 0
609 20250326 094800 0 2725 2725 2725 2725 0
610 20250326 094700 0 2725 2725 2725 2725 0
611 20250326 094600 0 2725 2725 2725 2725 0
612 20250326 094500 0 2725 2725 2725 2725 0
613 20250326 094400 0 2725 2725 2725 2725 0
614 20250326 094300 0 2725 2725 2725 2725 0
615 20250326 094200 0 2725 2725 2725 2725 0
616 20250326 094100 0 2725 2725 2725 2725 0
617 20250326 094000 0 2725 2725 2725 2725 0
618 20250326 093900 0 2725 2725 2725 2725 0
619 20250326 093800 0 2725 2725 2725 2725 0
620 20250326 093700 0 2725 2725 2725 2725 0
621 20250326 093600 0 2725 2725 2725 2725 0
622 20250326 093500 0 2725 2725 2725 2725 0
623 20250326 093400 0 2725 2725 2725 2725 0
624 20250326 093300 0 2725 2725 2725 2725 0
625 20250326 093200 0 2725 2725 2725 2725 0
626 20250326 093100 0 2725 2725 2725 2725 0
627 20250326 093000 0 2725 2725 2725 2725 0
628 20250326 092900 0 2725 2725 2725 2725 0
629 20250326 092800 0 2725 2725 2725 2725 0
630 20250326 092700 0 2725 2725 2725 2725 0
631 20250326 092600 0 2725 2725 2725 2725 0
632 20250326 092500 0 2725 2725 2725 2725 0
633 20250326 092400 0 2725 2725 2725 2725 0
634 20250326 092300 0 2725 2725 2725 2725 0
635 20250326 092200 0 2725 2725 2725 2725 0
636 20250326 092100 0 2725 2725 2725 2725 0
637 20250326 092000 0 2725 2725 2725 2725 0
638 20250326 091900 0 2725 2725 2725 2725 0
639 20250326 091800 0 2725 2725 2725 2725 0
640 20250326 091700 0 2725 2725 2725 2725 0
641 20250326 091600 0 2725 2725 2725 2725 0
642 20250326 091500 0 2725 2725 2725 2725 0
643 20250326 091400 0 2725 2725 2725 2725 0
644 20250326 091300 0 2725 2725 2725 2725 0
645 20250326 091200 0 2725 2725 2725 2725 0
646 20250326 091100 0 2725 2725 2725 2725 0
647 20250326 091000 0 2725 2725 2725 2725 0
648 20250326 090900 0 2725 2725 2725 2725 0
649 20250326 090800 0 2725 2725 2725 2725 0
650 20250326 090700 0 2725 2725 2725 2725 0
651 20250326 090600 0 2725 2725 2725 2725 0
652 20250326 090500 0 2725 2725 2725 2725 0
653 20250326 090400 0 2725 2725 2725 2725 0
654 20250326 090300 0 2725 2725 2725 2725 0
655 20250326 090200 0 2725 2725 2725 2725 0
656 20250326 090100 0 2725 2725 2725 2725 0
657 20250326 090000 0 2725 2725 2725 2725 0

657
080720/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,195500,0,2725,2725,2725,2725,0
20250327,195400,0,2725,2725,2725,2725,0
20250327,195300,0,2725,2725,2725,2725,0
20250327,195200,0,2725,2725,2725,2725,0
20250327,195100,0,2725,2725,2725,2725,0
20250327,195000,0,2725,2725,2725,2725,0
20250327,194900,0,2725,2725,2725,2725,0
20250327,194800,0,2725,2725,2725,2725,0
20250327,194700,0,2725,2725,2725,2725,0
20250327,194600,0,2725,2725,2725,2725,0
20250327,194500,0,2725,2725,2725,2725,0
20250327,194400,0,2725,2725,2725,2725,0
20250327,194300,0,2725,2725,2725,2725,0
20250327,194200,0,2725,2725,2725,2725,0
20250327,194100,0,2725,2725,2725,2725,0
20250327,194000,0,2725,2725,2725,2725,0
20250327,193900,0,2725,2725,2725,2725,0
20250327,193800,0,2725,2725,2725,2725,0
20250327,193700,0,2725,2725,2725,2725,0
20250327,193600,0,2725,2725,2725,2725,0
20250327,193500,0,2725,2725,2725,2725,0
20250327,193400,0,2725,2725,2725,2725,0
20250327,193300,0,2725,2725,2725,2725,0
20250327,193200,0,2725,2725,2725,2725,0
20250327,193100,0,2725,2725,2725,2725,0
20250327,193000,0,2725,2725,2725,2725,0
20250327,192900,0,2725,2725,2725,2725,0
20250327,192800,0,2725,2725,2725,2725,0
20250327,192700,0,2725,2725,2725,2725,0
20250327,192600,0,2725,2725,2725,2725,0
20250327,192500,0,2725,2725,2725,2725,0
20250327,192400,0,2725,2725,2725,2725,0
20250327,192300,0,2725,2725,2725,2725,0
20250327,192200,0,2725,2725,2725,2725,0
20250327,192100,0,2725,2725,2725,2725,0
20250327,192000,0,2725,2725,2725,2725,0
20250327,191900,0,2725,2725,2725,2725,0
20250327,191800,0,2725,2725,2725,2725,0
20250327,191700,0,2725,2725,2725,2725,0
20250327,191600,0,2725,2725,2725,2725,0
20250327,191500,0,2725,2725,2725,2725,0
20250327,191400,0,2725,2725,2725,2725,0
20250327,191300,0,2725,2725,2725,2725,0
20250327,191200,0,2725,2725,2725,2725,0
20250327,191100,0,2725,2725,2725,2725,0
20250327,191000,0,2725,2725,2725,2725,0
20250327,190900,0,2725,2725,2725,2725,0
20250327,190800,0,2725,2725,2725,2725,0
20250327,190700,0,2725,2725,2725,2725,0
20250327,190600,0,2725,2725,2725,2725,0
20250327,190500,0,2725,2725,2725,2725,0
20250327,190400,0,2725,2725,2725,2725,0
20250327,190300,0,2725,2725,2725,2725,0
20250327,190200,0,2725,2725,2725,2725,0
20250327,190100,0,2725,2725,2725,2725,0
20250327,190000,0,2725,2725,2725,2725,0
20250327,185900,0,2725,2725,2725,2725,0
20250327,185800,0,2725,2725,2725,2725,0
20250327,185700,0,2725,2725,2725,2725,0
20250327,185600,0,2725,2725,2725,2725,0
20250327,185500,0,2725,2725,2725,2725,0
20250327,185400,0,2725,2725,2725,2725,0
20250327,185300,0,2725,2725,2725,2725,0
20250327,185200,0,2725,2725,2725,2725,0
20250327,185100,0,2725,2725,2725,2725,0
20250327,185000,0,2725,2725,2725,2725,0
20250327,184900,0,2725,2725,2725,2725,0
20250327,184800,0,2725,2725,2725,2725,0
20250327,184700,0,2725,2725,2725,2725,0
20250327,184600,0,2725,2725,2725,2725,0
20250327,184500,0,2725,2725,2725,2725,0
20250327,184400,0,2725,2725,2725,2725,0
20250327,184300,0,2725,2725,2725,2725,0
20250327,184200,0,2725,2725,2725,2725,0
20250327,184100,0,2725,2725,2725,2725,0
20250327,184000,0,2725,2725,2725,2725,0
20250327,183900,0,2725,2725,2725,2725,0
20250327,183800,0,2725,2725,2725,2725,0
20250327,183700,0,2725,2725,2725,2725,0
20250327,183600,0,2725,2725,2725,2725,0
20250327,183500,0,2725,2725,2725,2725,0
20250327,183400,0,2725,2725,2725,2725,0
20250327,183300,0,2725,2725,2725,2725,0
20250327,183200,0,2725,2725,2725,2725,0
20250327,183100,0,2725,2725,2725,2725,0
20250327,183000,0,2725,2725,2725,2725,0
20250327,182900,0,2725,2725,2725,2725,0
20250327,182800,0,2725,2725,2725,2725,0
20250327,182700,0,2725,2725,2725,2725,0
20250327,182600,0,2725,2725,2725,2725,0
20250327,182500,0,2725,2725,2725,2725,0
20250327,182400,0,2725,2725,2725,2725,0
20250327,182300,0,2725,2725,2725,2725,0
20250327,182200,0,2725,2725,2725,2725,0
20250327,182100,0,2725,2725,2725,2725,0
20250327,182000,0,2725,2725,2725,2725,0
20250327,181900,0,2725,2725,2725,2725,0
20250327,181800,0,2725,2725,2725,2725,0
20250327,181700,0,2725,2725,2725,2725,0
20250327,181600,0,2725,2725,2725,2725,0
20250327,181500,0,2725,2725,2725,2725,0
20250327,181400,0,2725,2725,2725,2725,0
20250327,181300,0,2725,2725,2725,2725,0
20250327,181200,0,2725,2725,2725,2725,0
20250327,181100,0,2725,2725,2725,2725,0
20250327,181000,0,2725,2725,2725,2725,0
20250327,180900,0,2725,2725,2725,2725,0
20250327,180800,0,2725,2725,2725,2725,0
20250327,180700,0,2725,2725,2725,2725,0
20250327,180600,0,2725,2725,2725,2725,0
20250327,180500,0,2725,2725,2725,2725,0
20250327,180400,0,2725,2725,2725,2725,0
20250327,180300,0,2725,2725,2725,2725,0
20250327,180200,0,2725,2725,2725,2725,0
20250327,180100,0,2725,2725,2725,2725,0
20250327,180000,0,2725,2725,2725,2725,0
20250327,175900,0,2725,2725,2725,2725,0
20250327,175800,0,2725,2725,2725,2725,0
20250327,175700,0,2725,2725,2725,2725,0
20250327,175600,0,2725,2725,2725,2725,0
20250327,175500,0,2725,2725,2725,2725,0
20250327,175400,0,2725,2725,2725,2725,0
20250327,175300,0,2725,2725,2725,2725,0
20250327,175200,0,2725,2725,2725,2725,0
20250327,175100,0,2725,2725,2725,2725,0
20250327,175000,0,2725,2725,2725,2725,0
20250327,174900,0,2725,2725,2725,2725,0
20250327,174800,0,2725,2725,2725,2725,0
20250327,174700,0,2725,2725,2725,2725,0
20250327,174600,0,2725,2725,2725,2725,0
20250327,174500,0,2725,2725,2725,2725,0
20250327,174400,0,2725,2725,2725,2725,0
20250327,174300,0,2725,2725,2725,2725,0
20250327,174200,0,2725,2725,2725,2725,0
20250327,174100,0,2725,2725,2725,2725,0
20250327,174000,0,2725,2725,2725,2725,0
20250327,173900,0,2725,2725,2725,2725,0
20250327,173800,0,2725,2725,2725,2725,0
20250327,173700,0,2725,2725,2725,2725,0
20250327,173600,0,2725,2725,2725,2725,0
20250327,173500,0,2725,2725,2725,2725,0
20250327,173400,0,2725,2725,2725,2725,0
20250327,173300,0,2725,2725,2725,2725,0
20250327,173200,0,2725,2725,2725,2725,0
20250327,173100,0,2725,2725,2725,2725,0
20250327,173000,0,2725,2725,2725,2725,0
20250327,172900,0,2725,2725,2725,2725,0
20250327,172800,0,2725,2725,2725,2725,0
20250327,172700,0,2725,2725,2725,2725,0
20250327,172600,0,2725,2725,2725,2725,0
20250327,172500,0,2725,2725,2725,2725,0
20250327,172400,0,2725,2725,2725,2725,0
20250327,172300,0,2725,2725,2725,2725,0
20250327,172200,0,2725,2725,2725,2725,0
20250327,172100,0,2725,2725,2725,2725,0
20250327,172000,0,2725,2725,2725,2725,0
20250327,171900,0,2725,2725,2725,2725,0
20250327,171800,0,2725,2725,2725,2725,0
20250327,171700,0,2725,2725,2725,2725,0
20250327,171600,0,2725,2725,2725,2725,0
20250327,171500,0,2725,2725,2725,2725,0
20250327,171400,0,2725,2725,2725,2725,0
20250327,171300,0,2725,2725,2725,2725,0
20250327,171200,0,2725,2725,2725,2725,0
20250327,171100,0,2725,2725,2725,2725,0
20250327,171000,0,2725,2725,2725,2725,0
20250327,170900,0,2725,2725,2725,2725,0
20250327,170800,0,2725,2725,2725,2725,0
20250327,170700,0,2725,2725,2725,2725,0
20250327,170600,0,2725,2725,2725,2725,0
20250327,170500,0,2725,2725,2725,2725,0
20250327,170400,0,2725,2725,2725,2725,0
20250327,170300,0,2725,2725,2725,2725,0
20250327,170200,0,2725,2725,2725,2725,0
20250327,170100,0,2725,2725,2725,2725,0
20250327,170000,0,2725,2725,2725,2725,0
20250327,165900,0,2725,2725,2725,2725,0
20250327,165800,0,2725,2725,2725,2725,0
20250327,165700,0,2725,2725,2725,2725,0
20250327,165600,0,2725,2725,2725,2725,0
20250327,165500,0,2725,2725,2725,2725,0
20250327,165400,0,2725,2725,2725,2725,0
20250327,165300,0,2725,2725,2725,2725,0
20250327,165200,0,2725,2725,2725,2725,0
20250327,165100,0,2725,2725,2725,2725,0
20250327,165000,0,2725,2725,2725,2725,0
20250327,164900,0,2725,2725,2725,2725,0
20250327,164800,0,2725,2725,2725,2725,0
20250327,164700,0,2725,2725,2725,2725,0
20250327,164600,0,2725,2725,2725,2725,0
20250327,164500,0,2725,2725,2725,2725,0
20250327,164400,0,2725,2725,2725,2725,0
20250327,164300,0,2725,2725,2725,2725,0
20250327,164200,0,2725,2725,2725,2725,0
20250327,164100,0,2725,2725,2725,2725,0
20250327,164000,0,2725,2725,2725,2725,0
20250327,163900,0,2725,2725,2725,2725,0
20250327,163800,0,2725,2725,2725,2725,0
20250327,163700,0,2725,2725,2725,2725,0
20250327,163600,0,2725,2725,2725,2725,0
20250327,163500,0,2725,2725,2725,2725,0
20250327,163400,0,2725,2725,2725,2725,0
20250327,163300,0,2725,2725,2725,2725,0
20250327,163200,0,2725,2725,2725,2725,0
20250327,163100,0,2725,2725,2725,2725,0
20250327,163000,0,2725,2725,2725,2725,0
20250327,162900,0,2725,2725,2725,2725,0
20250327,162800,0,2725,2725,2725,2725,0
20250327,162700,0,2725,2725,2725,2725,0
20250327,162600,0,2725,2725,2725,2725,0
20250327,162500,0,2725,2725,2725,2725,0
20250327,162400,0,2725,2725,2725,2725,0
20250327,162300,0,2725,2725,2725,2725,0
20250327,162200,0,2725,2725,2725,2725,0
20250327,162100,0,2725,2725,2725,2725,0
20250327,162000,0,2725,2725,2725,2725,0
20250327,161900,0,2725,2725,2725,2725,0
20250327,161800,0,2725,2725,2725,2725,0
20250327,161700,0,2725,2725,2725,2725,0
20250327,161600,0,2725,2725,2725,2725,0
20250327,161500,0,2725,2725,2725,2725,0
20250327,161400,0,2725,2725,2725,2725,0
20250327,161300,0,2725,2725,2725,2725,0
20250327,161200,0,2725,2725,2725,2725,0
20250327,161100,0,2725,2725,2725,2725,0
20250327,161000,0,2725,2725,2725,2725,0
20250327,160900,0,2725,2725,2725,2725,0
20250327,160800,0,2725,2725,2725,2725,0
20250327,160700,0,2725,2725,2725,2725,0
20250327,160600,0,2725,2725,2725,2725,0
20250327,160500,0,2725,2725,2725,2725,0
20250327,160400,0,2725,2725,2725,2725,0
20250327,160300,0,2725,2725,2725,2725,0
20250327,160200,0,2725,2725,2725,2725,0
20250327,160100,0,2725,2725,2725,2725,0
20250327,160000,0,2725,2725,2725,2725,0
20250327,155900,0,2725,2725,2725,2725,0
20250327,155800,0,2725,2725,2725,2725,0
20250327,155700,0,2725,2725,2725,2725,0
20250327,155600,0,2725,2725,2725,2725,0
20250327,155500,0,2725,2725,2725,2725,0
20250327,155400,0,2725,2725,2725,2725,0
20250327,155300,0,2725,2725,2725,2725,0
20250327,155200,0,2725,2725,2725,2725,0
20250327,155100,0,2725,2725,2725,2725,0
20250327,155000,0,2725,2725,2725,2725,0
20250327,154900,0,2725,2725,2725,2725,0
20250327,154800,0,2725,2725,2725,2725,0
20250327,154700,0,2725,2725,2725,2725,0
20250327,154600,0,2725,2725,2725,2725,0
20250327,154500,0,2725,2725,2725,2725,0
20250327,154400,0,2725,2725,2725,2725,0
20250327,154300,0,2725,2725,2725,2725,0
20250327,154200,0,2725,2725,2725,2725,0
20250327,154100,0,2725,2725,2725,2725,0
20250327,154000,0,2725,2725,2725,2725,0
20250327,153900,0,2725,2725,2725,2725,0
20250327,153800,0,2725,2725,2725,2725,0
20250327,153700,0,2725,2725,2725,2725,0
20250327,153600,0,2725,2725,2725,2725,0
20250327,153500,0,2725,2725,2725,2725,0
20250327,153400,0,2725,2725,2725,2725,0
20250327,153300,0,2725,2725,2725,2725,0
20250327,153200,0,2725,2725,2725,2725,0
20250327,153100,0,2725,2725,2725,2725,0
20250327,153000,0,2725,2725,2725,2725,0
20250327,152900,0,2725,2725,2725,2725,0
20250327,152800,0,2725,2725,2725,2725,0
20250327,152700,0,2725,2725,2725,2725,0
20250327,152600,0,2725,2725,2725,2725,0
20250327,152500,0,2725,2725,2725,2725,0
20250327,152400,0,2725,2725,2725,2725,0
20250327,152300,0,2725,2725,2725,2725,0
20250327,152200,0,2725,2725,2725,2725,0
20250327,152100,0,2725,2725,2725,2725,0
20250327,152000,0,2725,2725,2725,2725,0
20250327,151900,0,2725,2725,2725,2725,0
20250327,151800,0,2725,2725,2725,2725,0
20250327,151700,0,2725,2725,2725,2725,0
20250327,151600,0,2725,2725,2725,2725,0
20250327,151500,0,2725,2725,2725,2725,0
20250327,151400,0,2725,2725,2725,2725,0
20250327,151300,0,2725,2725,2725,2725,0
20250327,151200,0,2725,2725,2725,2725,0
20250327,151100,0,2725,2725,2725,2725,0
20250327,151000,0,2725,2725,2725,2725,0
20250327,150900,0,2725,2725,2725,2725,0
20250327,150800,0,2725,2725,2725,2725,0
20250327,150700,0,2725,2725,2725,2725,0
20250327,150600,0,2725,2725,2725,2725,0
20250327,150500,0,2725,2725,2725,2725,0
20250327,150400,0,2725,2725,2725,2725,0
20250327,150300,0,2725,2725,2725,2725,0
20250327,150200,0,2725,2725,2725,2725,0
20250327,150100,0,2725,2725,2725,2725,0
20250327,150000,0,2725,2725,2725,2725,0
20250327,145900,0,2725,2725,2725,2725,0
20250327,145800,0,2725,2725,2725,2725,0
20250327,145700,0,2725,2725,2725,2725,0
20250327,145600,0,2725,2725,2725,2725,0
20250327,145500,0,2725,2725,2725,2725,0
20250327,145400,0,2725,2725,2725,2725,0
20250327,145300,0,2725,2725,2725,2725,0
20250327,145200,0,2725,2725,2725,2725,0
20250327,145100,0,2725,2725,2725,2725,0
20250327,145000,0,2725,2725,2725,2725,0
20250327,144900,0,2725,2725,2725,2725,0
20250327,144800,0,2725,2725,2725,2725,0
20250327,144700,0,2725,2725,2725,2725,0
20250327,144600,0,2725,2725,2725,2725,0
20250327,144500,0,2725,2725,2725,2725,0
20250327,144400,0,2725,2725,2725,2725,0
20250327,144300,0,2725,2725,2725,2725,0
20250327,144200,0,2725,2725,2725,2725,0
20250327,144100,0,2725,2725,2725,2725,0
20250327,144000,0,2725,2725,2725,2725,0
20250327,143900,0,2725,2725,2725,2725,0
20250327,143800,0,2725,2725,2725,2725,0
20250327,143700,0,2725,2725,2725,2725,0
20250327,143600,0,2725,2725,2725,2725,0
20250327,143500,0,2725,2725,2725,2725,0
20250327,143400,0,2725,2725,2725,2725,0
20250327,143300,0,2725,2725,2725,2725,0
20250327,143200,0,2725,2725,2725,2725,0
20250327,143100,0,2725,2725,2725,2725,0
20250327,143000,0,2725,2725,2725,2725,0
20250327,142900,0,2725,2725,2725,2725,0
20250327,142800,0,2725,2725,2725,2725,0
20250327,142700,0,2725,2725,2725,2725,0
20250327,142600,0,2725,2725,2725,2725,0
20250327,142500,0,2725,2725,2725,2725,0
20250327,142400,0,2725,2725,2725,2725,0
20250327,142300,0,2725,2725,2725,2725,0
20250327,142200,0,2725,2725,2725,2725,0
20250327,142100,0,2725,2725,2725,2725,0
20250327,142000,0,2725,2725,2725,2725,0
20250327,141900,0,2725,2725,2725,2725,0
20250327,141800,0,2725,2725,2725,2725,0
20250327,141700,0,2725,2725,2725,2725,0
20250327,141600,0,2725,2725,2725,2725,0
20250327,141500,0,2725,2725,2725,2725,0
20250327,141400,0,2725,2725,2725,2725,0
20250327,141300,0,2725,2725,2725,2725,0
20250327,141200,0,2725,2725,2725,2725,0
20250327,141100,0,2725,2725,2725,2725,0
20250327,141000,0,2725,2725,2725,2725,0
20250327,140900,0,2725,2725,2725,2725,0
20250327,140800,0,2725,2725,2725,2725,0
20250327,140700,0,2725,2725,2725,2725,0
20250327,140600,0,2725,2725,2725,2725,0
20250327,140500,0,2725,2725,2725,2725,0
20250327,140400,0,2725,2725,2725,2725,0
20250327,140300,0,2725,2725,2725,2725,0
20250327,140200,0,2725,2725,2725,2725,0
20250327,140100,0,2725,2725,2725,2725,0
20250327,140000,0,2725,2725,2725,2725,0
20250327,135900,0,2725,2725,2725,2725,0
20250327,135800,0,2725,2725,2725,2725,0
20250327,135700,0,2725,2725,2725,2725,0
20250327,135600,0,2725,2725,2725,2725,0
20250327,135500,0,2725,2725,2725,2725,0
20250327,135400,0,2725,2725,2725,2725,0
20250327,135300,0,2725,2725,2725,2725,0
20250327,135200,0,2725,2725,2725,2725,0
20250327,135100,0,2725,2725,2725,2725,0
20250327,135000,0,2725,2725,2725,2725,0
20250327,134900,0,2725,2725,2725,2725,0
20250327,134800,0,2725,2725,2725,2725,0
20250327,134700,0,2725,2725,2725,2725,0
20250327,134600,0,2725,2725,2725,2725,0
20250327,134500,0,2725,2725,2725,2725,0
20250327,134400,0,2725,2725,2725,2725,0
20250327,134300,0,2725,2725,2725,2725,0
20250327,134200,0,2725,2725,2725,2725,0
20250327,134100,0,2725,2725,2725,2725,0
20250327,134000,0,2725,2725,2725,2725,0
20250327,133900,0,2725,2725,2725,2725,0
20250327,133800,0,2725,2725,2725,2725,0
20250327,133700,0,2725,2725,2725,2725,0
20250327,133600,0,2725,2725,2725,2725,0
20250327,133500,0,2725,2725,2725,2725,0
20250327,133400,0,2725,2725,2725,2725,0
20250327,133300,0,2725,2725,2725,2725,0
20250327,133200,0,2725,2725,2725,2725,0
20250327,133100,0,2725,2725,2725,2725,0
20250327,133000,0,2725,2725,2725,2725,0
20250327,132900,0,2725,2725,2725,2725,0
20250327,132800,0,2725,2725,2725,2725,0
20250327,132700,0,2725,2725,2725,2725,0
20250327,132600,0,2725,2725,2725,2725,0
20250327,132500,0,2725,2725,2725,2725,0
20250327,132400,0,2725,2725,2725,2725,0
20250327,132300,0,2725,2725,2725,2725,0
20250327,132200,0,2725,2725,2725,2725,0
20250327,132100,0,2725,2725,2725,2725,0
20250327,132000,0,2725,2725,2725,2725,0
20250327,131900,0,2725,2725,2725,2725,0
20250327,131800,0,2725,2725,2725,2725,0
20250327,131700,0,2725,2725,2725,2725,0
20250327,131600,0,2725,2725,2725,2725,0
20250327,131500,0,2725,2725,2725,2725,0
20250327,131400,0,2725,2725,2725,2725,0
20250327,131300,0,2725,2725,2725,2725,0
20250327,131200,0,2725,2725,2725,2725,0
20250327,131100,0,2725,2725,2725,2725,0
20250327,131000,0,2725,2725,2725,2725,0
20250327,130900,0,2725,2725,2725,2725,0
20250327,130800,0,2725,2725,2725,2725,0
20250327,130700,0,2725,2725,2725,2725,0
20250327,130600,0,2725,2725,2725,2725,0
20250327,130500,0,2725,2725,2725,2725,0
20250327,130400,0,2725,2725,2725,2725,0
20250327,130300,0,2725,2725,2725,2725,0
20250327,130200,0,2725,2725,2725,2725,0
20250327,130100,0,2725,2725,2725,2725,0
20250327,130000,0,2725,2725,2725,2725,0
20250327,125900,0,2725,2725,2725,2725,0
20250327,125800,0,2725,2725,2725,2725,0
20250327,125700,0,2725,2725,2725,2725,0
20250327,125600,0,2725,2725,2725,2725,0
20250327,125500,0,2725,2725,2725,2725,0
20250327,125400,0,2725,2725,2725,2725,0
20250327,125300,0,2725,2725,2725,2725,0
20250327,125200,0,2725,2725,2725,2725,0
20250327,125100,0,2725,2725,2725,2725,0
20250327,125000,0,2725,2725,2725,2725,0
20250327,124900,0,2725,2725,2725,2725,0
20250327,124800,0,2725,2725,2725,2725,0
20250327,124700,0,2725,2725,2725,2725,0
20250327,124600,0,2725,2725,2725,2725,0
20250327,124500,0,2725,2725,2725,2725,0
20250327,124400,0,2725,2725,2725,2725,0
20250327,124300,0,2725,2725,2725,2725,0
20250327,124200,0,2725,2725,2725,2725,0
20250327,124100,0,2725,2725,2725,2725,0
20250327,124000,0,2725,2725,2725,2725,0
20250327,123900,0,2725,2725,2725,2725,0
20250327,123800,0,2725,2725,2725,2725,0
20250327,123700,0,2725,2725,2725,2725,0
20250327,123600,0,2725,2725,2725,2725,0
20250327,123500,0,2725,2725,2725,2725,0
20250327,123400,0,2725,2725,2725,2725,0
20250327,123300,0,2725,2725,2725,2725,0
20250327,123200,0,2725,2725,2725,2725,0
20250327,123100,0,2725,2725,2725,2725,0
20250327,123000,0,2725,2725,2725,2725,0
20250327,122900,0,2725,2725,2725,2725,0
20250327,122800,0,2725,2725,2725,2725,0
20250327,122700,0,2725,2725,2725,2725,0
20250327,122600,0,2725,2725,2725,2725,0
20250327,122500,0,2725,2725,2725,2725,0
20250327,122400,0,2725,2725,2725,2725,0
20250327,122300,0,2725,2725,2725,2725,0
20250327,122200,0,2725,2725,2725,2725,0
20250327,122100,0,2725,2725,2725,2725,0
20250327,122000,0,2725,2725,2725,2725,0
20250327,121900,0,2725,2725,2725,2725,0
20250327,121800,0,2725,2725,2725,2725,0
20250327,121700,0,2725,2725,2725,2725,0
20250327,121600,0,2725,2725,2725,2725,0
20250327,121500,0,2725,2725,2725,2725,0
20250327,121400,0,2725,2725,2725,2725,0
20250327,121300,0,2725,2725,2725,2725,0
20250327,121200,0,2725,2725,2725,2725,0
20250327,121100,0,2725,2725,2725,2725,0
20250327,121000,0,2725,2725,2725,2725,0
20250327,120900,0,2725,2725,2725,2725,0
20250327,120800,0,2725,2725,2725,2725,0
20250327,120700,0,2725,2725,2725,2725,0
20250327,120600,0,2725,2725,2725,2725,0
20250327,120500,0,2725,2725,2725,2725,0
20250327,120400,0,2725,2725,2725,2725,0
20250327,120300,0,2725,2725,2725,2725,0
20250327,120200,0,2725,2725,2725,2725,0
20250327,120100,0,2725,2725,2725,2725,0
20250327,120000,0,2725,2725,2725,2725,0
20250327,115900,0,2725,2725,2725,2725,0
20250327,115800,0,2725,2725,2725,2725,0
20250327,115700,0,2725,2725,2725,2725,0
20250327,115600,0,2725,2725,2725,2725,0
20250327,115500,0,2725,2725,2725,2725,0
20250327,115400,0,2725,2725,2725,2725,0
20250327,115300,0,2725,2725,2725,2725,0
20250327,115200,0,2725,2725,2725,2725,0
20250327,115100,0,2725,2725,2725,2725,0
20250327,115000,0,2725,2725,2725,2725,0
20250327,114900,0,2725,2725,2725,2725,0
20250327,114800,0,2725,2725,2725,2725,0
20250327,114700,0,2725,2725,2725,2725,0
20250327,114600,0,2725,2725,2725,2725,0
20250327,114500,0,2725,2725,2725,2725,0
20250327,114400,0,2725,2725,2725,2725,0
20250327,114300,0,2725,2725,2725,2725,0
20250327,114200,0,2725,2725,2725,2725,0
20250327,114100,0,2725,2725,2725,2725,0
20250327,114000,0,2725,2725,2725,2725,0
20250327,113900,0,2725,2725,2725,2725,0
20250327,113800,0,2725,2725,2725,2725,0
20250327,113700,0,2725,2725,2725,2725,0
20250327,113600,0,2725,2725,2725,2725,0
20250327,113500,0,2725,2725,2725,2725,0
20250327,113400,0,2725,2725,2725,2725,0
20250327,113300,0,2725,2725,2725,2725,0
20250327,113200,0,2725,2725,2725,2725,0
20250327,113100,0,2725,2725,2725,2725,0
20250327,113000,0,2725,2725,2725,2725,0
20250327,112900,0,2725,2725,2725,2725,0
20250327,112800,0,2725,2725,2725,2725,0
20250327,112700,0,2725,2725,2725,2725,0
20250327,112600,0,2725,2725,2725,2725,0
20250327,112500,0,2725,2725,2725,2725,0
20250327,112400,0,2725,2725,2725,2725,0
20250327,112300,0,2725,2725,2725,2725,0
20250327,112200,0,2725,2725,2725,2725,0
20250327,112100,0,2725,2725,2725,2725,0
20250327,112000,0,2725,2725,2725,2725,0
20250327,111900,0,2725,2725,2725,2725,0
20250327,111800,0,2725,2725,2725,2725,0
20250327,111700,0,2725,2725,2725,2725,0
20250327,111600,0,2725,2725,2725,2725,0
20250327,111500,0,2725,2725,2725,2725,0
20250327,111400,0,2725,2725,2725,2725,0
20250327,111300,0,2725,2725,2725,2725,0
20250327,111200,0,2725,2725,2725,2725,0
20250327,111100,0,2725,2725,2725,2725,0
20250327,111000,0,2725,2725,2725,2725,0
20250327,110900,0,2725,2725,2725,2725,0
20250327,110800,0,2725,2725,2725,2725,0
20250327,110700,0,2725,2725,2725,2725,0
20250327,110600,0,2725,2725,2725,2725,0
20250327,110500,0,2725,2725,2725,2725,0
20250327,110400,0,2725,2725,2725,2725,0
20250327,110300,0,2725,2725,2725,2725,0
20250327,110200,0,2725,2725,2725,2725,0
20250327,110100,0,2725,2725,2725,2725,0
20250327,110000,0,2725,2725,2725,2725,0
20250327,105900,0,2725,2725,2725,2725,0
20250327,105800,0,2725,2725,2725,2725,0
20250327,105700,0,2725,2725,2725,2725,0
20250327,105600,0,2725,2725,2725,2725,0
20250327,105500,0,2725,2725,2725,2725,0
20250327,105400,0,2725,2725,2725,2725,0
20250327,105300,0,2725,2725,2725,2725,0
20250327,105200,0,2725,2725,2725,2725,0
20250327,105100,0,2725,2725,2725,2725,0
20250327,105000,0,2725,2725,2725,2725,0
20250327,104900,0,2725,2725,2725,2725,0
20250327,104800,0,2725,2725,2725,2725,0
20250327,104700,0,2725,2725,2725,2725,0
20250327,104600,0,2725,2725,2725,2725,0
20250327,104500,0,2725,2725,2725,2725,0
20250327,104400,0,2725,2725,2725,2725,0
20250327,104300,0,2725,2725,2725,2725,0
20250327,104200,0,2725,2725,2725,2725,0
20250327,104100,0,2725,2725,2725,2725,0
20250327,104000,0,2725,2725,2725,2725,0
20250327,103900,0,2725,2725,2725,2725,0
20250327,103800,0,2725,2725,2725,2725,0
20250327,103700,0,2725,2725,2725,2725,0
20250327,103600,0,2725,2725,2725,2725,0
20250327,103500,0,2725,2725,2725,2725,0
20250327,103400,0,2725,2725,2725,2725,0
20250327,103300,0,2725,2725,2725,2725,0
20250327,103200,0,2725,2725,2725,2725,0
20250327,103100,0,2725,2725,2725,2725,0
20250327,103000,0,2725,2725,2725,2725,0
20250327,102900,0,2725,2725,2725,2725,0
20250327,102800,0,2725,2725,2725,2725,0
20250327,102700,0,2725,2725,2725,2725,0
20250327,102600,0,2725,2725,2725,2725,0
20250327,102500,0,2725,2725,2725,2725,0
20250327,102400,0,2725,2725,2725,2725,0
20250327,102300,0,2725,2725,2725,2725,0
20250327,102200,0,2725,2725,2725,2725,0
20250327,102100,0,2725,2725,2725,2725,0
20250327,102000,0,2725,2725,2725,2725,0
20250327,101900,0,2725,2725,2725,2725,0
20250327,101800,0,2725,2725,2725,2725,0
20250327,101700,0,2725,2725,2725,2725,0
20250327,101600,0,2725,2725,2725,2725,0
20250327,101500,0,2725,2725,2725,2725,0
20250327,101400,0,2725,2725,2725,2725,0
20250327,101300,0,2725,2725,2725,2725,0
20250327,101200,0,2725,2725,2725,2725,0
20250327,101100,0,2725,2725,2725,2725,0
20250327,101000,0,2725,2725,2725,2725,0
20250327,100900,0,2725,2725,2725,2725,0
20250327,100800,0,2725,2725,2725,2725,0
20250327,100700,0,2725,2725,2725,2725,0
20250327,100600,0,2725,2725,2725,2725,0
20250327,100500,0,2725,2725,2725,2725,0
20250327,100400,0,2725,2725,2725,2725,0
20250327,100300,0,2725,2725,2725,2725,0
20250327,100200,0,2725,2725,2725,2725,0
20250327,100100,0,2725,2725,2725,2725,0
20250327,100000,0,2725,2725,2725,2725,0
20250327,095900,0,2725,2725,2725,2725,0
20250327,095800,0,2725,2725,2725,2725,0
20250327,095700,0,2725,2725,2725,2725,0
20250327,095600,0,2725,2725,2725,2725,0
20250327,095500,0,2725,2725,2725,2725,0
20250327,095400,0,2725,2725,2725,2725,0
20250327,095300,0,2725,2725,2725,2725,0
20250327,095200,0,2725,2725,2725,2725,0
20250327,095100,0,2725,2725,2725,2725,0
20250327,095000,0,2725,2725,2725,2725,0
20250327,094900,0,2725,2725,2725,2725,0
20250327,094800,0,2725,2725,2725,2725,0
20250327,094700,0,2725,2725,2725,2725,0
20250327,094600,0,2725,2725,2725,2725,0
20250327,094500,0,2725,2725,2725,2725,0
20250327,094400,0,2725,2725,2725,2725,0
20250327,094300,0,2725,2725,2725,2725,0
20250327,094200,0,2725,2725,2725,2725,0
20250327,094100,0,2725,2725,2725,2725,0
20250327,094000,0,2725,2725,2725,2725,0
20250327,093900,0,2725,2725,2725,2725,0
20250327,093800,0,2725,2725,2725,2725,0
20250327,093700,0,2725,2725,2725,2725,0
20250327,093600,0,2725,2725,2725,2725,0
20250327,093500,0,2725,2725,2725,2725,0
20250327,093400,0,2725,2725,2725,2725,0
20250327,093300,0,2725,2725,2725,2725,0
20250327,093200,0,2725,2725,2725,2725,0
20250327,093100,0,2725,2725,2725,2725,0
20250327,093000,0,2725,2725,2725,2725,0
20250327,092900,0,2725,2725,2725,2725,0
20250327,092800,0,2725,2725,2725,2725,0
20250327,092700,0,2725,2725,2725,2725,0
20250327,092600,0,2725,2725,2725,2725,0
20250327,092500,0,2725,2725,2725,2725,0
20250327,092400,0,2725,2725,2725,2725,0
20250327,092300,0,2725,2725,2725,2725,0
20250327,092200,0,2725,2725,2725,2725,0
20250327,092100,0,2725,2725,2725,2725,0
20250327,092000,0,2725,2725,2725,2725,0
20250327,091900,0,2725,2725,2725,2725,0
20250327,091800,0,2725,2725,2725,2725,0
20250327,091700,0,2725,2725,2725,2725,0
20250327,091600,0,2725,2725,2725,2725,0
20250327,091500,0,2725,2725,2725,2725,0
20250327,091400,0,2725,2725,2725,2725,0
20250327,091300,0,2725,2725,2725,2725,0
20250327,091200,0,2725,2725,2725,2725,0
20250327,091100,0,2725,2725,2725,2725,0
20250327,091000,0,2725,2725,2725,2725,0
20250327,090900,0,2725,2725,2725,2725,0
20250327,090800,0,2725,2725,2725,2725,0
20250327,090700,0,2725,2725,2725,2725,0
20250327,090600,0,2725,2725,2725,2725,0
20250327,090500,0,2725,2725,2725,2725,0
20250327,090400,0,2725,2725,2725,2725,0
20250327,090300,0,2725,2725,2725,2725,0
20250327,090200,0,2725,2725,2725,2725,0
20250327,090100,0,2725,2725,2725,2725,0
20250327,090000,0,2725,2725,2725,2725,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 195500 0 2725 2725 2725 2725 0
3 20250327 195400 0 2725 2725 2725 2725 0
4 20250327 195300 0 2725 2725 2725 2725 0
5 20250327 195200 0 2725 2725 2725 2725 0
6 20250327 195100 0 2725 2725 2725 2725 0
7 20250327 195000 0 2725 2725 2725 2725 0
8 20250327 194900 0 2725 2725 2725 2725 0
9 20250327 194800 0 2725 2725 2725 2725 0
10 20250327 194700 0 2725 2725 2725 2725 0
11 20250327 194600 0 2725 2725 2725 2725 0
12 20250327 194500 0 2725 2725 2725 2725 0
13 20250327 194400 0 2725 2725 2725 2725 0
14 20250327 194300 0 2725 2725 2725 2725 0
15 20250327 194200 0 2725 2725 2725 2725 0
16 20250327 194100 0 2725 2725 2725 2725 0
17 20250327 194000 0 2725 2725 2725 2725 0
18 20250327 193900 0 2725 2725 2725 2725 0
19 20250327 193800 0 2725 2725 2725 2725 0
20 20250327 193700 0 2725 2725 2725 2725 0
21 20250327 193600 0 2725 2725 2725 2725 0
22 20250327 193500 0 2725 2725 2725 2725 0
23 20250327 193400 0 2725 2725 2725 2725 0
24 20250327 193300 0 2725 2725 2725 2725 0
25 20250327 193200 0 2725 2725 2725 2725 0
26 20250327 193100 0 2725 2725 2725 2725 0
27 20250327 193000 0 2725 2725 2725 2725 0
28 20250327 192900 0 2725 2725 2725 2725 0
29 20250327 192800 0 2725 2725 2725 2725 0
30 20250327 192700 0 2725 2725 2725 2725 0
31 20250327 192600 0 2725 2725 2725 2725 0
32 20250327 192500 0 2725 2725 2725 2725 0
33 20250327 192400 0 2725 2725 2725 2725 0
34 20250327 192300 0 2725 2725 2725 2725 0
35 20250327 192200 0 2725 2725 2725 2725 0
36 20250327 192100 0 2725 2725 2725 2725 0
37 20250327 192000 0 2725 2725 2725 2725 0
38 20250327 191900 0 2725 2725 2725 2725 0
39 20250327 191800 0 2725 2725 2725 2725 0
40 20250327 191700 0 2725 2725 2725 2725 0
41 20250327 191600 0 2725 2725 2725 2725 0
42 20250327 191500 0 2725 2725 2725 2725 0
43 20250327 191400 0 2725 2725 2725 2725 0
44 20250327 191300 0 2725 2725 2725 2725 0
45 20250327 191200 0 2725 2725 2725 2725 0
46 20250327 191100 0 2725 2725 2725 2725 0
47 20250327 191000 0 2725 2725 2725 2725 0
48 20250327 190900 0 2725 2725 2725 2725 0
49 20250327 190800 0 2725 2725 2725 2725 0
50 20250327 190700 0 2725 2725 2725 2725 0
51 20250327 190600 0 2725 2725 2725 2725 0
52 20250327 190500 0 2725 2725 2725 2725 0
53 20250327 190400 0 2725 2725 2725 2725 0
54 20250327 190300 0 2725 2725 2725 2725 0
55 20250327 190200 0 2725 2725 2725 2725 0
56 20250327 190100 0 2725 2725 2725 2725 0
57 20250327 190000 0 2725 2725 2725 2725 0
58 20250327 185900 0 2725 2725 2725 2725 0
59 20250327 185800 0 2725 2725 2725 2725 0
60 20250327 185700 0 2725 2725 2725 2725 0
61 20250327 185600 0 2725 2725 2725 2725 0
62 20250327 185500 0 2725 2725 2725 2725 0
63 20250327 185400 0 2725 2725 2725 2725 0
64 20250327 185300 0 2725 2725 2725 2725 0
65 20250327 185200 0 2725 2725 2725 2725 0
66 20250327 185100 0 2725 2725 2725 2725 0
67 20250327 185000 0 2725 2725 2725 2725 0
68 20250327 184900 0 2725 2725 2725 2725 0
69 20250327 184800 0 2725 2725 2725 2725 0
70 20250327 184700 0 2725 2725 2725 2725 0
71 20250327 184600 0 2725 2725 2725 2725 0
72 20250327 184500 0 2725 2725 2725 2725 0
73 20250327 184400 0 2725 2725 2725 2725 0
74 20250327 184300 0 2725 2725 2725 2725 0
75 20250327 184200 0 2725 2725 2725 2725 0
76 20250327 184100 0 2725 2725 2725 2725 0
77 20250327 184000 0 2725 2725 2725 2725 0
78 20250327 183900 0 2725 2725 2725 2725 0
79 20250327 183800 0 2725 2725 2725 2725 0
80 20250327 183700 0 2725 2725 2725 2725 0
81 20250327 183600 0 2725 2725 2725 2725 0
82 20250327 183500 0 2725 2725 2725 2725 0
83 20250327 183400 0 2725 2725 2725 2725 0
84 20250327 183300 0 2725 2725 2725 2725 0
85 20250327 183200 0 2725 2725 2725 2725 0
86 20250327 183100 0 2725 2725 2725 2725 0
87 20250327 183000 0 2725 2725 2725 2725 0
88 20250327 182900 0 2725 2725 2725 2725 0
89 20250327 182800 0 2725 2725 2725 2725 0
90 20250327 182700 0 2725 2725 2725 2725 0
91 20250327 182600 0 2725 2725 2725 2725 0
92 20250327 182500 0 2725 2725 2725 2725 0
93 20250327 182400 0 2725 2725 2725 2725 0
94 20250327 182300 0 2725 2725 2725 2725 0
95 20250327 182200 0 2725 2725 2725 2725 0
96 20250327 182100 0 2725 2725 2725 2725 0
97 20250327 182000 0 2725 2725 2725 2725 0
98 20250327 181900 0 2725 2725 2725 2725 0
99 20250327 181800 0 2725 2725 2725 2725 0
100 20250327 181700 0 2725 2725 2725 2725 0
101 20250327 181600 0 2725 2725 2725 2725 0
102 20250327 181500 0 2725 2725 2725 2725 0
103 20250327 181400 0 2725 2725 2725 2725 0
104 20250327 181300 0 2725 2725 2725 2725 0
105 20250327 181200 0 2725 2725 2725 2725 0
106 20250327 181100 0 2725 2725 2725 2725 0
107 20250327 181000 0 2725 2725 2725 2725 0
108 20250327 180900 0 2725 2725 2725 2725 0
109 20250327 180800 0 2725 2725 2725 2725 0
110 20250327 180700 0 2725 2725 2725 2725 0
111 20250327 180600 0 2725 2725 2725 2725 0
112 20250327 180500 0 2725 2725 2725 2725 0
113 20250327 180400 0 2725 2725 2725 2725 0
114 20250327 180300 0 2725 2725 2725 2725 0
115 20250327 180200 0 2725 2725 2725 2725 0
116 20250327 180100 0 2725 2725 2725 2725 0
117 20250327 180000 0 2725 2725 2725 2725 0
118 20250327 175900 0 2725 2725 2725 2725 0
119 20250327 175800 0 2725 2725 2725 2725 0
120 20250327 175700 0 2725 2725 2725 2725 0
121 20250327 175600 0 2725 2725 2725 2725 0
122 20250327 175500 0 2725 2725 2725 2725 0
123 20250327 175400 0 2725 2725 2725 2725 0
124 20250327 175300 0 2725 2725 2725 2725 0
125 20250327 175200 0 2725 2725 2725 2725 0
126 20250327 175100 0 2725 2725 2725 2725 0
127 20250327 175000 0 2725 2725 2725 2725 0
128 20250327 174900 0 2725 2725 2725 2725 0
129 20250327 174800 0 2725 2725 2725 2725 0
130 20250327 174700 0 2725 2725 2725 2725 0
131 20250327 174600 0 2725 2725 2725 2725 0
132 20250327 174500 0 2725 2725 2725 2725 0
133 20250327 174400 0 2725 2725 2725 2725 0
134 20250327 174300 0 2725 2725 2725 2725 0
135 20250327 174200 0 2725 2725 2725 2725 0
136 20250327 174100 0 2725 2725 2725 2725 0
137 20250327 174000 0 2725 2725 2725 2725 0
138 20250327 173900 0 2725 2725 2725 2725 0
139 20250327 173800 0 2725 2725 2725 2725 0
140 20250327 173700 0 2725 2725 2725 2725 0
141 20250327 173600 0 2725 2725 2725 2725 0
142 20250327 173500 0 2725 2725 2725 2725 0
143 20250327 173400 0 2725 2725 2725 2725 0
144 20250327 173300 0 2725 2725 2725 2725 0
145 20250327 173200 0 2725 2725 2725 2725 0
146 20250327 173100 0 2725 2725 2725 2725 0
147 20250327 173000 0 2725 2725 2725 2725 0
148 20250327 172900 0 2725 2725 2725 2725 0
149 20250327 172800 0 2725 2725 2725 2725 0
150 20250327 172700 0 2725 2725 2725 2725 0
151 20250327 172600 0 2725 2725 2725 2725 0
152 20250327 172500 0 2725 2725 2725 2725 0
153 20250327 172400 0 2725 2725 2725 2725 0
154 20250327 172300 0 2725 2725 2725 2725 0
155 20250327 172200 0 2725 2725 2725 2725 0
156 20250327 172100 0 2725 2725 2725 2725 0
157 20250327 172000 0 2725 2725 2725 2725 0
158 20250327 171900 0 2725 2725 2725 2725 0
159 20250327 171800 0 2725 2725 2725 2725 0
160 20250327 171700 0 2725 2725 2725 2725 0
161 20250327 171600 0 2725 2725 2725 2725 0
162 20250327 171500 0 2725 2725 2725 2725 0
163 20250327 171400 0 2725 2725 2725 2725 0
164 20250327 171300 0 2725 2725 2725 2725 0
165 20250327 171200 0 2725 2725 2725 2725 0
166 20250327 171100 0 2725 2725 2725 2725 0
167 20250327 171000 0 2725 2725 2725 2725 0
168 20250327 170900 0 2725 2725 2725 2725 0
169 20250327 170800 0 2725 2725 2725 2725 0
170 20250327 170700 0 2725 2725 2725 2725 0
171 20250327 170600 0 2725 2725 2725 2725 0
172 20250327 170500 0 2725 2725 2725 2725 0
173 20250327 170400 0 2725 2725 2725 2725 0
174 20250327 170300 0 2725 2725 2725 2725 0
175 20250327 170200 0 2725 2725 2725 2725 0
176 20250327 170100 0 2725 2725 2725 2725 0
177 20250327 170000 0 2725 2725 2725 2725 0
178 20250327 165900 0 2725 2725 2725 2725 0
179 20250327 165800 0 2725 2725 2725 2725 0
180 20250327 165700 0 2725 2725 2725 2725 0
181 20250327 165600 0 2725 2725 2725 2725 0
182 20250327 165500 0 2725 2725 2725 2725 0
183 20250327 165400 0 2725 2725 2725 2725 0
184 20250327 165300 0 2725 2725 2725 2725 0
185 20250327 165200 0 2725 2725 2725 2725 0
186 20250327 165100 0 2725 2725 2725 2725 0
187 20250327 165000 0 2725 2725 2725 2725 0
188 20250327 164900 0 2725 2725 2725 2725 0
189 20250327 164800 0 2725 2725 2725 2725 0
190 20250327 164700 0 2725 2725 2725 2725 0
191 20250327 164600 0 2725 2725 2725 2725 0
192 20250327 164500 0 2725 2725 2725 2725 0
193 20250327 164400 0 2725 2725 2725 2725 0
194 20250327 164300 0 2725 2725 2725 2725 0
195 20250327 164200 0 2725 2725 2725 2725 0
196 20250327 164100 0 2725 2725 2725 2725 0
197 20250327 164000 0 2725 2725 2725 2725 0
198 20250327 163900 0 2725 2725 2725 2725 0
199 20250327 163800 0 2725 2725 2725 2725 0
200 20250327 163700 0 2725 2725 2725 2725 0
201 20250327 163600 0 2725 2725 2725 2725 0
202 20250327 163500 0 2725 2725 2725 2725 0
203 20250327 163400 0 2725 2725 2725 2725 0
204 20250327 163300 0 2725 2725 2725 2725 0
205 20250327 163200 0 2725 2725 2725 2725 0
206 20250327 163100 0 2725 2725 2725 2725 0
207 20250327 163000 0 2725 2725 2725 2725 0
208 20250327 162900 0 2725 2725 2725 2725 0
209 20250327 162800 0 2725 2725 2725 2725 0
210 20250327 162700 0 2725 2725 2725 2725 0
211 20250327 162600 0 2725 2725 2725 2725 0
212 20250327 162500 0 2725 2725 2725 2725 0
213 20250327 162400 0 2725 2725 2725 2725 0
214 20250327 162300 0 2725 2725 2725 2725 0
215 20250327 162200 0 2725 2725 2725 2725 0
216 20250327 162100 0 2725 2725 2725 2725 0
217 20250327 162000 0 2725 2725 2725 2725 0
218 20250327 161900 0 2725 2725 2725 2725 0
219 20250327 161800 0 2725 2725 2725 2725 0
220 20250327 161700 0 2725 2725 2725 2725 0
221 20250327 161600 0 2725 2725 2725 2725 0
222 20250327 161500 0 2725 2725 2725 2725 0
223 20250327 161400 0 2725 2725 2725 2725 0
224 20250327 161300 0 2725 2725 2725 2725 0
225 20250327 161200 0 2725 2725 2725 2725 0
226 20250327 161100 0 2725 2725 2725 2725 0
227 20250327 161000 0 2725 2725 2725 2725 0
228 20250327 160900 0 2725 2725 2725 2725 0
229 20250327 160800 0 2725 2725 2725 2725 0
230 20250327 160700 0 2725 2725 2725 2725 0
231 20250327 160600 0 2725 2725 2725 2725 0
232 20250327 160500 0 2725 2725 2725 2725 0
233 20250327 160400 0 2725 2725 2725 2725 0
234 20250327 160300 0 2725 2725 2725 2725 0
235 20250327 160200 0 2725 2725 2725 2725 0
236 20250327 160100 0 2725 2725 2725 2725 0
237 20250327 160000 0 2725 2725 2725 2725 0
238 20250327 155900 0 2725 2725 2725 2725 0
239 20250327 155800 0 2725 2725 2725 2725 0
240 20250327 155700 0 2725 2725 2725 2725 0
241 20250327 155600 0 2725 2725 2725 2725 0
242 20250327 155500 0 2725 2725 2725 2725 0
243 20250327 155400 0 2725 2725 2725 2725 0
244 20250327 155300 0 2725 2725 2725 2725 0
245 20250327 155200 0 2725 2725 2725 2725 0
246 20250327 155100 0 2725 2725 2725 2725 0
247 20250327 155000 0 2725 2725 2725 2725 0
248 20250327 154900 0 2725 2725 2725 2725 0
249 20250327 154800 0 2725 2725 2725 2725 0
250 20250327 154700 0 2725 2725 2725 2725 0
251 20250327 154600 0 2725 2725 2725 2725 0
252 20250327 154500 0 2725 2725 2725 2725 0
253 20250327 154400 0 2725 2725 2725 2725 0
254 20250327 154300 0 2725 2725 2725 2725 0
255 20250327 154200 0 2725 2725 2725 2725 0
256 20250327 154100 0 2725 2725 2725 2725 0
257 20250327 154000 0 2725 2725 2725 2725 0
258 20250327 153900 0 2725 2725 2725 2725 0
259 20250327 153800 0 2725 2725 2725 2725 0
260 20250327 153700 0 2725 2725 2725 2725 0
261 20250327 153600 0 2725 2725 2725 2725 0
262 20250327 153500 0 2725 2725 2725 2725 0
263 20250327 153400 0 2725 2725 2725 2725 0
264 20250327 153300 0 2725 2725 2725 2725 0
265 20250327 153200 0 2725 2725 2725 2725 0
266 20250327 153100 0 2725 2725 2725 2725 0
267 20250327 153000 0 2725 2725 2725 2725 0
268 20250327 152900 0 2725 2725 2725 2725 0
269 20250327 152800 0 2725 2725 2725 2725 0
270 20250327 152700 0 2725 2725 2725 2725 0
271 20250327 152600 0 2725 2725 2725 2725 0
272 20250327 152500 0 2725 2725 2725 2725 0
273 20250327 152400 0 2725 2725 2725 2725 0
274 20250327 152300 0 2725 2725 2725 2725 0
275 20250327 152200 0 2725 2725 2725 2725 0
276 20250327 152100 0 2725 2725 2725 2725 0
277 20250327 152000 0 2725 2725 2725 2725 0
278 20250327 151900 0 2725 2725 2725 2725 0
279 20250327 151800 0 2725 2725 2725 2725 0
280 20250327 151700 0 2725 2725 2725 2725 0
281 20250327 151600 0 2725 2725 2725 2725 0
282 20250327 151500 0 2725 2725 2725 2725 0
283 20250327 151400 0 2725 2725 2725 2725 0
284 20250327 151300 0 2725 2725 2725 2725 0
285 20250327 151200 0 2725 2725 2725 2725 0
286 20250327 151100 0 2725 2725 2725 2725 0
287 20250327 151000 0 2725 2725 2725 2725 0
288 20250327 150900 0 2725 2725 2725 2725 0
289 20250327 150800 0 2725 2725 2725 2725 0
290 20250327 150700 0 2725 2725 2725 2725 0
291 20250327 150600 0 2725 2725 2725 2725 0
292 20250327 150500 0 2725 2725 2725 2725 0
293 20250327 150400 0 2725 2725 2725 2725 0
294 20250327 150300 0 2725 2725 2725 2725 0
295 20250327 150200 0 2725 2725 2725 2725 0
296 20250327 150100 0 2725 2725 2725 2725 0
297 20250327 150000 0 2725 2725 2725 2725 0
298 20250327 145900 0 2725 2725 2725 2725 0
299 20250327 145800 0 2725 2725 2725 2725 0
300 20250327 145700 0 2725 2725 2725 2725 0
301 20250327 145600 0 2725 2725 2725 2725 0
302 20250327 145500 0 2725 2725 2725 2725 0
303 20250327 145400 0 2725 2725 2725 2725 0
304 20250327 145300 0 2725 2725 2725 2725 0
305 20250327 145200 0 2725 2725 2725 2725 0
306 20250327 145100 0 2725 2725 2725 2725 0
307 20250327 145000 0 2725 2725 2725 2725 0
308 20250327 144900 0 2725 2725 2725 2725 0
309 20250327 144800 0 2725 2725 2725 2725 0
310 20250327 144700 0 2725 2725 2725 2725 0
311 20250327 144600 0 2725 2725 2725 2725 0
312 20250327 144500 0 2725 2725 2725 2725 0
313 20250327 144400 0 2725 2725 2725 2725 0
314 20250327 144300 0 2725 2725 2725 2725 0
315 20250327 144200 0 2725 2725 2725 2725 0
316 20250327 144100 0 2725 2725 2725 2725 0
317 20250327 144000 0 2725 2725 2725 2725 0
318 20250327 143900 0 2725 2725 2725 2725 0
319 20250327 143800 0 2725 2725 2725 2725 0
320 20250327 143700 0 2725 2725 2725 2725 0
321 20250327 143600 0 2725 2725 2725 2725 0
322 20250327 143500 0 2725 2725 2725 2725 0
323 20250327 143400 0 2725 2725 2725 2725 0
324 20250327 143300 0 2725 2725 2725 2725 0
325 20250327 143200 0 2725 2725 2725 2725 0
326 20250327 143100 0 2725 2725 2725 2725 0
327 20250327 143000 0 2725 2725 2725 2725 0
328 20250327 142900 0 2725 2725 2725 2725 0
329 20250327 142800 0 2725 2725 2725 2725 0
330 20250327 142700 0 2725 2725 2725 2725 0
331 20250327 142600 0 2725 2725 2725 2725 0
332 20250327 142500 0 2725 2725 2725 2725 0
333 20250327 142400 0 2725 2725 2725 2725 0
334 20250327 142300 0 2725 2725 2725 2725 0
335 20250327 142200 0 2725 2725 2725 2725 0
336 20250327 142100 0 2725 2725 2725 2725 0
337 20250327 142000 0 2725 2725 2725 2725 0
338 20250327 141900 0 2725 2725 2725 2725 0
339 20250327 141800 0 2725 2725 2725 2725 0
340 20250327 141700 0 2725 2725 2725 2725 0
341 20250327 141600 0 2725 2725 2725 2725 0
342 20250327 141500 0 2725 2725 2725 2725 0
343 20250327 141400 0 2725 2725 2725 2725 0
344 20250327 141300 0 2725 2725 2725 2725 0
345 20250327 141200 0 2725 2725 2725 2725 0
346 20250327 141100 0 2725 2725 2725 2725 0
347 20250327 141000 0 2725 2725 2725 2725 0
348 20250327 140900 0 2725 2725 2725 2725 0
349 20250327 140800 0 2725 2725 2725 2725 0
350 20250327 140700 0 2725 2725 2725 2725 0
351 20250327 140600 0 2725 2725 2725 2725 0
352 20250327 140500 0 2725 2725 2725 2725 0
353 20250327 140400 0 2725 2725 2725 2725 0
354 20250327 140300 0 2725 2725 2725 2725 0
355 20250327 140200 0 2725 2725 2725 2725 0
356 20250327 140100 0 2725 2725 2725 2725 0
357 20250327 140000 0 2725 2725 2725 2725 0
358 20250327 135900 0 2725 2725 2725 2725 0
359 20250327 135800 0 2725 2725 2725 2725 0
360 20250327 135700 0 2725 2725 2725 2725 0
361 20250327 135600 0 2725 2725 2725 2725 0
362 20250327 135500 0 2725 2725 2725 2725 0
363 20250327 135400 0 2725 2725 2725 2725 0
364 20250327 135300 0 2725 2725 2725 2725 0
365 20250327 135200 0 2725 2725 2725 2725 0
366 20250327 135100 0 2725 2725 2725 2725 0
367 20250327 135000 0 2725 2725 2725 2725 0
368 20250327 134900 0 2725 2725 2725 2725 0
369 20250327 134800 0 2725 2725 2725 2725 0
370 20250327 134700 0 2725 2725 2725 2725 0
371 20250327 134600 0 2725 2725 2725 2725 0
372 20250327 134500 0 2725 2725 2725 2725 0
373 20250327 134400 0 2725 2725 2725 2725 0
374 20250327 134300 0 2725 2725 2725 2725 0
375 20250327 134200 0 2725 2725 2725 2725 0
376 20250327 134100 0 2725 2725 2725 2725 0
377 20250327 134000 0 2725 2725 2725 2725 0
378 20250327 133900 0 2725 2725 2725 2725 0
379 20250327 133800 0 2725 2725 2725 2725 0
380 20250327 133700 0 2725 2725 2725 2725 0
381 20250327 133600 0 2725 2725 2725 2725 0
382 20250327 133500 0 2725 2725 2725 2725 0
383 20250327 133400 0 2725 2725 2725 2725 0
384 20250327 133300 0 2725 2725 2725 2725 0
385 20250327 133200 0 2725 2725 2725 2725 0
386 20250327 133100 0 2725 2725 2725 2725 0
387 20250327 133000 0 2725 2725 2725 2725 0
388 20250327 132900 0 2725 2725 2725 2725 0
389 20250327 132800 0 2725 2725 2725 2725 0
390 20250327 132700 0 2725 2725 2725 2725 0
391 20250327 132600 0 2725 2725 2725 2725 0
392 20250327 132500 0 2725 2725 2725 2725 0
393 20250327 132400 0 2725 2725 2725 2725 0
394 20250327 132300 0 2725 2725 2725 2725 0
395 20250327 132200 0 2725 2725 2725 2725 0
396 20250327 132100 0 2725 2725 2725 2725 0
397 20250327 132000 0 2725 2725 2725 2725 0
398 20250327 131900 0 2725 2725 2725 2725 0
399 20250327 131800 0 2725 2725 2725 2725 0
400 20250327 131700 0 2725 2725 2725 2725 0
401 20250327 131600 0 2725 2725 2725 2725 0
402 20250327 131500 0 2725 2725 2725 2725 0
403 20250327 131400 0 2725 2725 2725 2725 0
404 20250327 131300 0 2725 2725 2725 2725 0
405 20250327 131200 0 2725 2725 2725 2725 0
406 20250327 131100 0 2725 2725 2725 2725 0
407 20250327 131000 0 2725 2725 2725 2725 0
408 20250327 130900 0 2725 2725 2725 2725 0
409 20250327 130800 0 2725 2725 2725 2725 0
410 20250327 130700 0 2725 2725 2725 2725 0
411 20250327 130600 0 2725 2725 2725 2725 0
412 20250327 130500 0 2725 2725 2725 2725 0
413 20250327 130400 0 2725 2725 2725 2725 0
414 20250327 130300 0 2725 2725 2725 2725 0
415 20250327 130200 0 2725 2725 2725 2725 0
416 20250327 130100 0 2725 2725 2725 2725 0
417 20250327 130000 0 2725 2725 2725 2725 0
418 20250327 125900 0 2725 2725 2725 2725 0
419 20250327 125800 0 2725 2725 2725 2725 0
420 20250327 125700 0 2725 2725 2725 2725 0
421 20250327 125600 0 2725 2725 2725 2725 0
422 20250327 125500 0 2725 2725 2725 2725 0
423 20250327 125400 0 2725 2725 2725 2725 0
424 20250327 125300 0 2725 2725 2725 2725 0
425 20250327 125200 0 2725 2725 2725 2725 0
426 20250327 125100 0 2725 2725 2725 2725 0
427 20250327 125000 0 2725 2725 2725 2725 0
428 20250327 124900 0 2725 2725 2725 2725 0
429 20250327 124800 0 2725 2725 2725 2725 0
430 20250327 124700 0 2725 2725 2725 2725 0
431 20250327 124600 0 2725 2725 2725 2725 0
432 20250327 124500 0 2725 2725 2725 2725 0
433 20250327 124400 0 2725 2725 2725 2725 0
434 20250327 124300 0 2725 2725 2725 2725 0
435 20250327 124200 0 2725 2725 2725 2725 0
436 20250327 124100 0 2725 2725 2725 2725 0
437 20250327 124000 0 2725 2725 2725 2725 0
438 20250327 123900 0 2725 2725 2725 2725 0
439 20250327 123800 0 2725 2725 2725 2725 0
440 20250327 123700 0 2725 2725 2725 2725 0
441 20250327 123600 0 2725 2725 2725 2725 0
442 20250327 123500 0 2725 2725 2725 2725 0
443 20250327 123400 0 2725 2725 2725 2725 0
444 20250327 123300 0 2725 2725 2725 2725 0
445 20250327 123200 0 2725 2725 2725 2725 0
446 20250327 123100 0 2725 2725 2725 2725 0
447 20250327 123000 0 2725 2725 2725 2725 0
448 20250327 122900 0 2725 2725 2725 2725 0
449 20250327 122800 0 2725 2725 2725 2725 0
450 20250327 122700 0 2725 2725 2725 2725 0
451 20250327 122600 0 2725 2725 2725 2725 0
452 20250327 122500 0 2725 2725 2725 2725 0
453 20250327 122400 0 2725 2725 2725 2725 0
454 20250327 122300 0 2725 2725 2725 2725 0
455 20250327 122200 0 2725 2725 2725 2725 0
456 20250327 122100 0 2725 2725 2725 2725 0
457 20250327 122000 0 2725 2725 2725 2725 0
458 20250327 121900 0 2725 2725 2725 2725 0
459 20250327 121800 0 2725 2725 2725 2725 0
460 20250327 121700 0 2725 2725 2725 2725 0
461 20250327 121600 0 2725 2725 2725 2725 0
462 20250327 121500 0 2725 2725 2725 2725 0
463 20250327 121400 0 2725 2725 2725 2725 0
464 20250327 121300 0 2725 2725 2725 2725 0
465 20250327 121200 0 2725 2725 2725 2725 0
466 20250327 121100 0 2725 2725 2725 2725 0
467 20250327 121000 0 2725 2725 2725 2725 0
468 20250327 120900 0 2725 2725 2725 2725 0
469 20250327 120800 0 2725 2725 2725 2725 0
470 20250327 120700 0 2725 2725 2725 2725 0
471 20250327 120600 0 2725 2725 2725 2725 0
472 20250327 120500 0 2725 2725 2725 2725 0
473 20250327 120400 0 2725 2725 2725 2725 0
474 20250327 120300 0 2725 2725 2725 2725 0
475 20250327 120200 0 2725 2725 2725 2725 0
476 20250327 120100 0 2725 2725 2725 2725 0
477 20250327 120000 0 2725 2725 2725 2725 0
478 20250327 115900 0 2725 2725 2725 2725 0
479 20250327 115800 0 2725 2725 2725 2725 0
480 20250327 115700 0 2725 2725 2725 2725 0
481 20250327 115600 0 2725 2725 2725 2725 0
482 20250327 115500 0 2725 2725 2725 2725 0
483 20250327 115400 0 2725 2725 2725 2725 0
484 20250327 115300 0 2725 2725 2725 2725 0
485 20250327 115200 0 2725 2725 2725 2725 0
486 20250327 115100 0 2725 2725 2725 2725 0
487 20250327 115000 0 2725 2725 2725 2725 0
488 20250327 114900 0 2725 2725 2725 2725 0
489 20250327 114800 0 2725 2725 2725 2725 0
490 20250327 114700 0 2725 2725 2725 2725 0
491 20250327 114600 0 2725 2725 2725 2725 0
492 20250327 114500 0 2725 2725 2725 2725 0
493 20250327 114400 0 2725 2725 2725 2725 0
494 20250327 114300 0 2725 2725 2725 2725 0
495 20250327 114200 0 2725 2725 2725 2725 0
496 20250327 114100 0 2725 2725 2725 2725 0
497 20250327 114000 0 2725 2725 2725 2725 0
498 20250327 113900 0 2725 2725 2725 2725 0
499 20250327 113800 0 2725 2725 2725 2725 0
500 20250327 113700 0 2725 2725 2725 2725 0
501 20250327 113600 0 2725 2725 2725 2725 0
502 20250327 113500 0 2725 2725 2725 2725 0
503 20250327 113400 0 2725 2725 2725 2725 0
504 20250327 113300 0 2725 2725 2725 2725 0
505 20250327 113200 0 2725 2725 2725 2725 0
506 20250327 113100 0 2725 2725 2725 2725 0
507 20250327 113000 0 2725 2725 2725 2725 0
508 20250327 112900 0 2725 2725 2725 2725 0
509 20250327 112800 0 2725 2725 2725 2725 0
510 20250327 112700 0 2725 2725 2725 2725 0
511 20250327 112600 0 2725 2725 2725 2725 0
512 20250327 112500 0 2725 2725 2725 2725 0
513 20250327 112400 0 2725 2725 2725 2725 0
514 20250327 112300 0 2725 2725 2725 2725 0
515 20250327 112200 0 2725 2725 2725 2725 0
516 20250327 112100 0 2725 2725 2725 2725 0
517 20250327 112000 0 2725 2725 2725 2725 0
518 20250327 111900 0 2725 2725 2725 2725 0
519 20250327 111800 0 2725 2725 2725 2725 0
520 20250327 111700 0 2725 2725 2725 2725 0
521 20250327 111600 0 2725 2725 2725 2725 0
522 20250327 111500 0 2725 2725 2725 2725 0
523 20250327 111400 0 2725 2725 2725 2725 0
524 20250327 111300 0 2725 2725 2725 2725 0
525 20250327 111200 0 2725 2725 2725 2725 0
526 20250327 111100 0 2725 2725 2725 2725 0
527 20250327 111000 0 2725 2725 2725 2725 0
528 20250327 110900 0 2725 2725 2725 2725 0
529 20250327 110800 0 2725 2725 2725 2725 0
530 20250327 110700 0 2725 2725 2725 2725 0
531 20250327 110600 0 2725 2725 2725 2725 0
532 20250327 110500 0 2725 2725 2725 2725 0
533 20250327 110400 0 2725 2725 2725 2725 0
534 20250327 110300 0 2725 2725 2725 2725 0
535 20250327 110200 0 2725 2725 2725 2725 0
536 20250327 110100 0 2725 2725 2725 2725 0
537 20250327 110000 0 2725 2725 2725 2725 0
538 20250327 105900 0 2725 2725 2725 2725 0
539 20250327 105800 0 2725 2725 2725 2725 0
540 20250327 105700 0 2725 2725 2725 2725 0
541 20250327 105600 0 2725 2725 2725 2725 0
542 20250327 105500 0 2725 2725 2725 2725 0
543 20250327 105400 0 2725 2725 2725 2725 0
544 20250327 105300 0 2725 2725 2725 2725 0
545 20250327 105200 0 2725 2725 2725 2725 0
546 20250327 105100 0 2725 2725 2725 2725 0
547 20250327 105000 0 2725 2725 2725 2725 0
548 20250327 104900 0 2725 2725 2725 2725 0
549 20250327 104800 0 2725 2725 2725 2725 0
550 20250327 104700 0 2725 2725 2725 2725 0
551 20250327 104600 0 2725 2725 2725 2725 0
552 20250327 104500 0 2725 2725 2725 2725 0
553 20250327 104400 0 2725 2725 2725 2725 0
554 20250327 104300 0 2725 2725 2725 2725 0
555 20250327 104200 0 2725 2725 2725 2725 0
556 20250327 104100 0 2725 2725 2725 2725 0
557 20250327 104000 0 2725 2725 2725 2725 0
558 20250327 103900 0 2725 2725 2725 2725 0
559 20250327 103800 0 2725 2725 2725 2725 0
560 20250327 103700 0 2725 2725 2725 2725 0
561 20250327 103600 0 2725 2725 2725 2725 0
562 20250327 103500 0 2725 2725 2725 2725 0
563 20250327 103400 0 2725 2725 2725 2725 0
564 20250327 103300 0 2725 2725 2725 2725 0
565 20250327 103200 0 2725 2725 2725 2725 0
566 20250327 103100 0 2725 2725 2725 2725 0
567 20250327 103000 0 2725 2725 2725 2725 0
568 20250327 102900 0 2725 2725 2725 2725 0
569 20250327 102800 0 2725 2725 2725 2725 0
570 20250327 102700 0 2725 2725 2725 2725 0
571 20250327 102600 0 2725 2725 2725 2725 0
572 20250327 102500 0 2725 2725 2725 2725 0
573 20250327 102400 0 2725 2725 2725 2725 0
574 20250327 102300 0 2725 2725 2725 2725 0
575 20250327 102200 0 2725 2725 2725 2725 0
576 20250327 102100 0 2725 2725 2725 2725 0
577 20250327 102000 0 2725 2725 2725 2725 0
578 20250327 101900 0 2725 2725 2725 2725 0
579 20250327 101800 0 2725 2725 2725 2725 0
580 20250327 101700 0 2725 2725 2725 2725 0
581 20250327 101600 0 2725 2725 2725 2725 0
582 20250327 101500 0 2725 2725 2725 2725 0
583 20250327 101400 0 2725 2725 2725 2725 0
584 20250327 101300 0 2725 2725 2725 2725 0
585 20250327 101200 0 2725 2725 2725 2725 0
586 20250327 101100 0 2725 2725 2725 2725 0
587 20250327 101000 0 2725 2725 2725 2725 0
588 20250327 100900 0 2725 2725 2725 2725 0
589 20250327 100800 0 2725 2725 2725 2725 0
590 20250327 100700 0 2725 2725 2725 2725 0
591 20250327 100600 0 2725 2725 2725 2725 0
592 20250327 100500 0 2725 2725 2725 2725 0
593 20250327 100400 0 2725 2725 2725 2725 0
594 20250327 100300 0 2725 2725 2725 2725 0
595 20250327 100200 0 2725 2725 2725 2725 0
596 20250327 100100 0 2725 2725 2725 2725 0
597 20250327 100000 0 2725 2725 2725 2725 0
598 20250327 095900 0 2725 2725 2725 2725 0
599 20250327 095800 0 2725 2725 2725 2725 0
600 20250327 095700 0 2725 2725 2725 2725 0
601 20250327 095600 0 2725 2725 2725 2725 0
602 20250327 095500 0 2725 2725 2725 2725 0
603 20250327 095400 0 2725 2725 2725 2725 0
604 20250327 095300 0 2725 2725 2725 2725 0
605 20250327 095200 0 2725 2725 2725 2725 0
606 20250327 095100 0 2725 2725 2725 2725 0
607 20250327 095000 0 2725 2725 2725 2725 0
608 20250327 094900 0 2725 2725 2725 2725 0
609 20250327 094800 0 2725 2725 2725 2725 0
610 20250327 094700 0 2725 2725 2725 2725 0
611 20250327 094600 0 2725 2725 2725 2725 0
612 20250327 094500 0 2725 2725 2725 2725 0
613 20250327 094400 0 2725 2725 2725 2725 0
614 20250327 094300 0 2725 2725 2725 2725 0
615 20250327 094200 0 2725 2725 2725 2725 0
616 20250327 094100 0 2725 2725 2725 2725 0
617 20250327 094000 0 2725 2725 2725 2725 0
618 20250327 093900 0 2725 2725 2725 2725 0
619 20250327 093800 0 2725 2725 2725 2725 0
620 20250327 093700 0 2725 2725 2725 2725 0
621 20250327 093600 0 2725 2725 2725 2725 0
622 20250327 093500 0 2725 2725 2725 2725 0
623 20250327 093400 0 2725 2725 2725 2725 0
624 20250327 093300 0 2725 2725 2725 2725 0
625 20250327 093200 0 2725 2725 2725 2725 0
626 20250327 093100 0 2725 2725 2725 2725 0
627 20250327 093000 0 2725 2725 2725 2725 0
628 20250327 092900 0 2725 2725 2725 2725 0
629 20250327 092800 0 2725 2725 2725 2725 0
630 20250327 092700 0 2725 2725 2725 2725 0
631 20250327 092600 0 2725 2725 2725 2725 0
632 20250327 092500 0 2725 2725 2725 2725 0
633 20250327 092400 0 2725 2725 2725 2725 0
634 20250327 092300 0 2725 2725 2725 2725 0
635 20250327 092200 0 2725 2725 2725 2725 0
636 20250327 092100 0 2725 2725 2725 2725 0
637 20250327 092000 0 2725 2725 2725 2725 0
638 20250327 091900 0 2725 2725 2725 2725 0
639 20250327 091800 0 2725 2725 2725 2725 0
640 20250327 091700 0 2725 2725 2725 2725 0
641 20250327 091600 0 2725 2725 2725 2725 0
642 20250327 091500 0 2725 2725 2725 2725 0
643 20250327 091400 0 2725 2725 2725 2725 0
644 20250327 091300 0 2725 2725 2725 2725 0
645 20250327 091200 0 2725 2725 2725 2725 0
646 20250327 091100 0 2725 2725 2725 2725 0
647 20250327 091000 0 2725 2725 2725 2725 0
648 20250327 090900 0 2725 2725 2725 2725 0
649 20250327 090800 0 2725 2725 2725 2725 0
650 20250327 090700 0 2725 2725 2725 2725 0
651 20250327 090600 0 2725 2725 2725 2725 0
652 20250327 090500 0 2725 2725 2725 2725 0
653 20250327 090400 0 2725 2725 2725 2725 0
654 20250327 090300 0 2725 2725 2725 2725 0
655 20250327 090200 0 2725 2725 2725 2725 0
656 20250327 090100 0 2725 2725 2725 2725 0
657 20250327 090000 0 2725 2725 2725 2725 0

657
080720/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,195500,0,2725,2725,2725,2725,0
20250328,195400,0,2725,2725,2725,2725,0
20250328,195300,0,2725,2725,2725,2725,0
20250328,195200,0,2725,2725,2725,2725,0
20250328,195100,0,2725,2725,2725,2725,0
20250328,195000,0,2725,2725,2725,2725,0
20250328,194900,0,2725,2725,2725,2725,0
20250328,194800,0,2725,2725,2725,2725,0
20250328,194700,0,2725,2725,2725,2725,0
20250328,194600,0,2725,2725,2725,2725,0
20250328,194500,0,2725,2725,2725,2725,0
20250328,194400,0,2725,2725,2725,2725,0
20250328,194300,0,2725,2725,2725,2725,0
20250328,194200,0,2725,2725,2725,2725,0
20250328,194100,0,2725,2725,2725,2725,0
20250328,194000,0,2725,2725,2725,2725,0
20250328,193900,0,2725,2725,2725,2725,0
20250328,193800,0,2725,2725,2725,2725,0
20250328,193700,0,2725,2725,2725,2725,0
20250328,193600,0,2725,2725,2725,2725,0
20250328,193500,0,2725,2725,2725,2725,0
20250328,193400,0,2725,2725,2725,2725,0
20250328,193300,0,2725,2725,2725,2725,0
20250328,193200,0,2725,2725,2725,2725,0
20250328,193100,0,2725,2725,2725,2725,0
20250328,193000,0,2725,2725,2725,2725,0
20250328,192900,0,2725,2725,2725,2725,0
20250328,192800,0,2725,2725,2725,2725,0
20250328,192700,0,2725,2725,2725,2725,0
20250328,192600,0,2725,2725,2725,2725,0
20250328,192500,0,2725,2725,2725,2725,0
20250328,192400,0,2725,2725,2725,2725,0
20250328,192300,0,2725,2725,2725,2725,0
20250328,192200,0,2725,2725,2725,2725,0
20250328,192100,0,2725,2725,2725,2725,0
20250328,192000,0,2725,2725,2725,2725,0
20250328,191900,0,2725,2725,2725,2725,0
20250328,191800,0,2725,2725,2725,2725,0
20250328,191700,0,2725,2725,2725,2725,0
20250328,191600,0,2725,2725,2725,2725,0
20250328,191500,0,2725,2725,2725,2725,0
20250328,191400,0,2725,2725,2725,2725,0
20250328,191300,0,2725,2725,2725,2725,0
20250328,191200,0,2725,2725,2725,2725,0
20250328,191100,0,2725,2725,2725,2725,0
20250328,191000,0,2725,2725,2725,2725,0
20250328,190900,0,2725,2725,2725,2725,0
20250328,190800,0,2725,2725,2725,2725,0
20250328,190700,0,2725,2725,2725,2725,0
20250328,190600,0,2725,2725,2725,2725,0
20250328,190500,0,2725,2725,2725,2725,0
20250328,190400,0,2725,2725,2725,2725,0
20250328,190300,0,2725,2725,2725,2725,0
20250328,190200,0,2725,2725,2725,2725,0
20250328,190100,0,2725,2725,2725,2725,0
20250328,190000,0,2725,2725,2725,2725,0
20250328,185900,0,2725,2725,2725,2725,0
20250328,185800,0,2725,2725,2725,2725,0
20250328,185700,0,2725,2725,2725,2725,0
20250328,185600,0,2725,2725,2725,2725,0
20250328,185500,0,2725,2725,2725,2725,0
20250328,185400,0,2725,2725,2725,2725,0
20250328,185300,0,2725,2725,2725,2725,0
20250328,185200,0,2725,2725,2725,2725,0
20250328,185100,0,2725,2725,2725,2725,0
20250328,185000,0,2725,2725,2725,2725,0
20250328,184900,0,2725,2725,2725,2725,0
20250328,184800,0,2725,2725,2725,2725,0
20250328,184700,0,2725,2725,2725,2725,0
20250328,184600,0,2725,2725,2725,2725,0
20250328,184500,0,2725,2725,2725,2725,0
20250328,184400,0,2725,2725,2725,2725,0
20250328,184300,0,2725,2725,2725,2725,0
20250328,184200,0,2725,2725,2725,2725,0
20250328,184100,0,2725,2725,2725,2725,0
20250328,184000,0,2725,2725,2725,2725,0
20250328,183900,0,2725,2725,2725,2725,0
20250328,183800,0,2725,2725,2725,2725,0
20250328,183700,0,2725,2725,2725,2725,0
20250328,183600,0,2725,2725,2725,2725,0
20250328,183500,0,2725,2725,2725,2725,0
20250328,183400,0,2725,2725,2725,2725,0
20250328,183300,0,2725,2725,2725,2725,0
20250328,183200,0,2725,2725,2725,2725,0
20250328,183100,0,2725,2725,2725,2725,0
20250328,183000,0,2725,2725,2725,2725,0
20250328,182900,0,2725,2725,2725,2725,0
20250328,182800,0,2725,2725,2725,2725,0
20250328,182700,0,2725,2725,2725,2725,0
20250328,182600,0,2725,2725,2725,2725,0
20250328,182500,0,2725,2725,2725,2725,0
20250328,182400,0,2725,2725,2725,2725,0
20250328,182300,0,2725,2725,2725,2725,0
20250328,182200,0,2725,2725,2725,2725,0
20250328,182100,0,2725,2725,2725,2725,0
20250328,182000,0,2725,2725,2725,2725,0
20250328,181900,0,2725,2725,2725,2725,0
20250328,181800,0,2725,2725,2725,2725,0
20250328,181700,0,2725,2725,2725,2725,0
20250328,181600,0,2725,2725,2725,2725,0
20250328,181500,0,2725,2725,2725,2725,0
20250328,181400,0,2725,2725,2725,2725,0
20250328,181300,0,2725,2725,2725,2725,0
20250328,181200,0,2725,2725,2725,2725,0
20250328,181100,0,2725,2725,2725,2725,0
20250328,181000,0,2725,2725,2725,2725,0
20250328,180900,0,2725,2725,2725,2725,0
20250328,180800,0,2725,2725,2725,2725,0
20250328,180700,0,2725,2725,2725,2725,0
20250328,180600,0,2725,2725,2725,2725,0
20250328,180500,0,2725,2725,2725,2725,0
20250328,180400,0,2725,2725,2725,2725,0
20250328,180300,0,2725,2725,2725,2725,0
20250328,180200,0,2725,2725,2725,2725,0
20250328,180100,0,2725,2725,2725,2725,0
20250328,180000,0,2725,2725,2725,2725,0
20250328,175900,0,2725,2725,2725,2725,0
20250328,175800,0,2725,2725,2725,2725,0
20250328,175700,0,2725,2725,2725,2725,0
20250328,175600,0,2725,2725,2725,2725,0
20250328,175500,0,2725,2725,2725,2725,0
20250328,175400,0,2725,2725,2725,2725,0
20250328,175300,0,2725,2725,2725,2725,0
20250328,175200,0,2725,2725,2725,2725,0
20250328,175100,0,2725,2725,2725,2725,0
20250328,175000,0,2725,2725,2725,2725,0
20250328,174900,0,2725,2725,2725,2725,0
20250328,174800,0,2725,2725,2725,2725,0
20250328,174700,0,2725,2725,2725,2725,0
20250328,174600,0,2725,2725,2725,2725,0
20250328,174500,0,2725,2725,2725,2725,0
20250328,174400,0,2725,2725,2725,2725,0
20250328,174300,0,2725,2725,2725,2725,0
20250328,174200,0,2725,2725,2725,2725,0
20250328,174100,0,2725,2725,2725,2725,0
20250328,174000,0,2725,2725,2725,2725,0
20250328,173900,0,2725,2725,2725,2725,0
20250328,173800,0,2725,2725,2725,2725,0
20250328,173700,0,2725,2725,2725,2725,0
20250328,173600,0,2725,2725,2725,2725,0
20250328,173500,0,2725,2725,2725,2725,0
20250328,173400,0,2725,2725,2725,2725,0
20250328,173300,0,2725,2725,2725,2725,0
20250328,173200,0,2725,2725,2725,2725,0
20250328,173100,0,2725,2725,2725,2725,0
20250328,173000,0,2725,2725,2725,2725,0
20250328,172900,0,2725,2725,2725,2725,0
20250328,172800,0,2725,2725,2725,2725,0
20250328,172700,0,2725,2725,2725,2725,0
20250328,172600,0,2725,2725,2725,2725,0
20250328,172500,0,2725,2725,2725,2725,0
20250328,172400,0,2725,2725,2725,2725,0
20250328,172300,0,2725,2725,2725,2725,0
20250328,172200,0,2725,2725,2725,2725,0
20250328,172100,0,2725,2725,2725,2725,0
20250328,172000,0,2725,2725,2725,2725,0
20250328,171900,0,2725,2725,2725,2725,0
20250328,171800,0,2725,2725,2725,2725,0
20250328,171700,0,2725,2725,2725,2725,0
20250328,171600,0,2725,2725,2725,2725,0
20250328,171500,0,2725,2725,2725,2725,0
20250328,171400,0,2725,2725,2725,2725,0
20250328,171300,0,2725,2725,2725,2725,0
20250328,171200,0,2725,2725,2725,2725,0
20250328,171100,0,2725,2725,2725,2725,0
20250328,171000,0,2725,2725,2725,2725,0
20250328,170900,0,2725,2725,2725,2725,0
20250328,170800,0,2725,2725,2725,2725,0
20250328,170700,0,2725,2725,2725,2725,0
20250328,170600,0,2725,2725,2725,2725,0
20250328,170500,0,2725,2725,2725,2725,0
20250328,170400,0,2725,2725,2725,2725,0
20250328,170300,0,2725,2725,2725,2725,0
20250328,170200,0,2725,2725,2725,2725,0
20250328,170100,0,2725,2725,2725,2725,0
20250328,170000,0,2725,2725,2725,2725,0
20250328,165900,0,2725,2725,2725,2725,0
20250328,165800,0,2725,2725,2725,2725,0
20250328,165700,0,2725,2725,2725,2725,0
20250328,165600,0,2725,2725,2725,2725,0
20250328,165500,0,2725,2725,2725,2725,0
20250328,165400,0,2725,2725,2725,2725,0
20250328,165300,0,2725,2725,2725,2725,0
20250328,165200,0,2725,2725,2725,2725,0
20250328,165100,0,2725,2725,2725,2725,0
20250328,165000,0,2725,2725,2725,2725,0
20250328,164900,0,2725,2725,2725,2725,0
20250328,164800,0,2725,2725,2725,2725,0
20250328,164700,0,2725,2725,2725,2725,0
20250328,164600,0,2725,2725,2725,2725,0
20250328,164500,0,2725,2725,2725,2725,0
20250328,164400,0,2725,2725,2725,2725,0
20250328,164300,0,2725,2725,2725,2725,0
20250328,164200,0,2725,2725,2725,2725,0
20250328,164100,0,2725,2725,2725,2725,0
20250328,164000,0,2725,2725,2725,2725,0
20250328,163900,0,2725,2725,2725,2725,0
20250328,163800,0,2725,2725,2725,2725,0
20250328,163700,0,2725,2725,2725,2725,0
20250328,163600,0,2725,2725,2725,2725,0
20250328,163500,0,2725,2725,2725,2725,0
20250328,163400,0,2725,2725,2725,2725,0
20250328,163300,0,2725,2725,2725,2725,0
20250328,163200,0,2725,2725,2725,2725,0
20250328,163100,0,2725,2725,2725,2725,0
20250328,163000,0,2725,2725,2725,2725,0
20250328,162900,0,2725,2725,2725,2725,0
20250328,162800,0,2725,2725,2725,2725,0
20250328,162700,0,2725,2725,2725,2725,0
20250328,162600,0,2725,2725,2725,2725,0
20250328,162500,0,2725,2725,2725,2725,0
20250328,162400,0,2725,2725,2725,2725,0
20250328,162300,0,2725,2725,2725,2725,0
20250328,162200,0,2725,2725,2725,2725,0
20250328,162100,0,2725,2725,2725,2725,0
20250328,162000,0,2725,2725,2725,2725,0
20250328,161900,0,2725,2725,2725,2725,0
20250328,161800,0,2725,2725,2725,2725,0
20250328,161700,0,2725,2725,2725,2725,0
20250328,161600,0,2725,2725,2725,2725,0
20250328,161500,0,2725,2725,2725,2725,0
20250328,161400,0,2725,2725,2725,2725,0
20250328,161300,0,2725,2725,2725,2725,0
20250328,161200,0,2725,2725,2725,2725,0
20250328,161100,0,2725,2725,2725,2725,0
20250328,161000,0,2725,2725,2725,2725,0
20250328,160900,0,2725,2725,2725,2725,0
20250328,160800,0,2725,2725,2725,2725,0
20250328,160700,0,2725,2725,2725,2725,0
20250328,160600,0,2725,2725,2725,2725,0
20250328,160500,0,2725,2725,2725,2725,0
20250328,160400,0,2725,2725,2725,2725,0
20250328,160300,0,2725,2725,2725,2725,0
20250328,160200,0,2725,2725,2725,2725,0
20250328,160100,0,2725,2725,2725,2725,0
20250328,160000,0,2725,2725,2725,2725,0
20250328,155900,0,2725,2725,2725,2725,0
20250328,155800,0,2725,2725,2725,2725,0
20250328,155700,0,2725,2725,2725,2725,0
20250328,155600,0,2725,2725,2725,2725,0
20250328,155500,0,2725,2725,2725,2725,0
20250328,155400,0,2725,2725,2725,2725,0
20250328,155300,0,2725,2725,2725,2725,0
20250328,155200,0,2725,2725,2725,2725,0
20250328,155100,0,2725,2725,2725,2725,0
20250328,155000,0,2725,2725,2725,2725,0
20250328,154900,0,2725,2725,2725,2725,0
20250328,154800,0,2725,2725,2725,2725,0
20250328,154700,0,2725,2725,2725,2725,0
20250328,154600,0,2725,2725,2725,2725,0
20250328,154500,0,2725,2725,2725,2725,0
20250328,154400,0,2725,2725,2725,2725,0
20250328,154300,0,2725,2725,2725,2725,0
20250328,154200,0,2725,2725,2725,2725,0
20250328,154100,0,2725,2725,2725,2725,0
20250328,154000,0,2725,2725,2725,2725,0
20250328,153900,0,2725,2725,2725,2725,0
20250328,153800,0,2725,2725,2725,2725,0
20250328,153700,0,2725,2725,2725,2725,0
20250328,153600,0,2725,2725,2725,2725,0
20250328,153500,0,2725,2725,2725,2725,0
20250328,153400,0,2725,2725,2725,2725,0
20250328,153300,0,2725,2725,2725,2725,0
20250328,153200,0,2725,2725,2725,2725,0
20250328,153100,0,2725,2725,2725,2725,0
20250328,153000,0,2725,2725,2725,2725,0
20250328,152900,0,2725,2725,2725,2725,0
20250328,152800,0,2725,2725,2725,2725,0
20250328,152700,0,2725,2725,2725,2725,0
20250328,152600,0,2725,2725,2725,2725,0
20250328,152500,0,2725,2725,2725,2725,0
20250328,152400,0,2725,2725,2725,2725,0
20250328,152300,0,2725,2725,2725,2725,0
20250328,152200,0,2725,2725,2725,2725,0
20250328,152100,0,2725,2725,2725,2725,0
20250328,152000,0,2725,2725,2725,2725,0
20250328,151900,0,2725,2725,2725,2725,0
20250328,151800,0,2725,2725,2725,2725,0
20250328,151700,0,2725,2725,2725,2725,0
20250328,151600,0,2725,2725,2725,2725,0
20250328,151500,0,2725,2725,2725,2725,0
20250328,151400,0,2725,2725,2725,2725,0
20250328,151300,0,2725,2725,2725,2725,0
20250328,151200,0,2725,2725,2725,2725,0
20250328,151100,0,2725,2725,2725,2725,0
20250328,151000,0,2725,2725,2725,2725,0
20250328,150900,0,2725,2725,2725,2725,0
20250328,150800,0,2725,2725,2725,2725,0
20250328,150700,0,2725,2725,2725,2725,0
20250328,150600,0,2725,2725,2725,2725,0
20250328,150500,0,2725,2725,2725,2725,0
20250328,150400,0,2725,2725,2725,2725,0
20250328,150300,0,2725,2725,2725,2725,0
20250328,150200,0,2725,2725,2725,2725,0
20250328,150100,0,2725,2725,2725,2725,0
20250328,150000,0,2725,2725,2725,2725,0
20250328,145900,0,2725,2725,2725,2725,0
20250328,145800,0,2725,2725,2725,2725,0
20250328,145700,0,2725,2725,2725,2725,0
20250328,145600,0,2725,2725,2725,2725,0
20250328,145500,0,2725,2725,2725,2725,0
20250328,145400,0,2725,2725,2725,2725,0
20250328,145300,0,2725,2725,2725,2725,0
20250328,145200,0,2725,2725,2725,2725,0
20250328,145100,0,2725,2725,2725,2725,0
20250328,145000,0,2725,2725,2725,2725,0
20250328,144900,0,2725,2725,2725,2725,0
20250328,144800,0,2725,2725,2725,2725,0
20250328,144700,0,2725,2725,2725,2725,0
20250328,144600,0,2725,2725,2725,2725,0
20250328,144500,0,2725,2725,2725,2725,0
20250328,144400,0,2725,2725,2725,2725,0
20250328,144300,0,2725,2725,2725,2725,0
20250328,144200,0,2725,2725,2725,2725,0
20250328,144100,0,2725,2725,2725,2725,0
20250328,144000,0,2725,2725,2725,2725,0
20250328,143900,0,2725,2725,2725,2725,0
20250328,143800,0,2725,2725,2725,2725,0
20250328,143700,0,2725,2725,2725,2725,0
20250328,143600,0,2725,2725,2725,2725,0
20250328,143500,0,2725,2725,2725,2725,0
20250328,143400,0,2725,2725,2725,2725,0
20250328,143300,0,2725,2725,2725,2725,0
20250328,143200,0,2725,2725,2725,2725,0
20250328,143100,0,2725,2725,2725,2725,0
20250328,143000,0,2725,2725,2725,2725,0
20250328,142900,0,2725,2725,2725,2725,0
20250328,142800,0,2725,2725,2725,2725,0
20250328,142700,0,2725,2725,2725,2725,0
20250328,142600,0,2725,2725,2725,2725,0
20250328,142500,0,2725,2725,2725,2725,0
20250328,142400,0,2725,2725,2725,2725,0
20250328,142300,0,2725,2725,2725,2725,0
20250328,142200,0,2725,2725,2725,2725,0
20250328,142100,0,2725,2725,2725,2725,0
20250328,142000,0,2725,2725,2725,2725,0
20250328,141900,0,2725,2725,2725,2725,0
20250328,141800,0,2725,2725,2725,2725,0
20250328,141700,0,2725,2725,2725,2725,0
20250328,141600,0,2725,2725,2725,2725,0
20250328,141500,0,2725,2725,2725,2725,0
20250328,141400,0,2725,2725,2725,2725,0
20250328,141300,0,2725,2725,2725,2725,0
20250328,141200,0,2725,2725,2725,2725,0
20250328,141100,0,2725,2725,2725,2725,0
20250328,141000,0,2725,2725,2725,2725,0
20250328,140900,0,2725,2725,2725,2725,0
20250328,140800,0,2725,2725,2725,2725,0
20250328,140700,0,2725,2725,2725,2725,0
20250328,140600,0,2725,2725,2725,2725,0
20250328,140500,0,2725,2725,2725,2725,0
20250328,140400,0,2725,2725,2725,2725,0
20250328,140300,0,2725,2725,2725,2725,0
20250328,140200,0,2725,2725,2725,2725,0
20250328,140100,0,2725,2725,2725,2725,0
20250328,140000,0,2725,2725,2725,2725,0
20250328,135900,0,2725,2725,2725,2725,0
20250328,135800,0,2725,2725,2725,2725,0
20250328,135700,0,2725,2725,2725,2725,0
20250328,135600,0,2725,2725,2725,2725,0
20250328,135500,0,2725,2725,2725,2725,0
20250328,135400,0,2725,2725,2725,2725,0
20250328,135300,0,2725,2725,2725,2725,0
20250328,135200,0,2725,2725,2725,2725,0
20250328,135100,0,2725,2725,2725,2725,0
20250328,135000,0,2725,2725,2725,2725,0
20250328,134900,0,2725,2725,2725,2725,0
20250328,134800,0,2725,2725,2725,2725,0
20250328,134700,0,2725,2725,2725,2725,0
20250328,134600,0,2725,2725,2725,2725,0
20250328,134500,0,2725,2725,2725,2725,0
20250328,134400,0,2725,2725,2725,2725,0
20250328,134300,0,2725,2725,2725,2725,0
20250328,134200,0,2725,2725,2725,2725,0
20250328,134100,0,2725,2725,2725,2725,0
20250328,134000,0,2725,2725,2725,2725,0
20250328,133900,0,2725,2725,2725,2725,0
20250328,133800,0,2725,2725,2725,2725,0
20250328,133700,0,2725,2725,2725,2725,0
20250328,133600,0,2725,2725,2725,2725,0
20250328,133500,0,2725,2725,2725,2725,0
20250328,133400,0,2725,2725,2725,2725,0
20250328,133300,0,2725,2725,2725,2725,0
20250328,133200,0,2725,2725,2725,2725,0
20250328,133100,0,2725,2725,2725,2725,0
20250328,133000,0,2725,2725,2725,2725,0
20250328,132900,0,2725,2725,2725,2725,0
20250328,132800,0,2725,2725,2725,2725,0
20250328,132700,0,2725,2725,2725,2725,0
20250328,132600,0,2725,2725,2725,2725,0
20250328,132500,0,2725,2725,2725,2725,0
20250328,132400,0,2725,2725,2725,2725,0
20250328,132300,0,2725,2725,2725,2725,0
20250328,132200,0,2725,2725,2725,2725,0
20250328,132100,0,2725,2725,2725,2725,0
20250328,132000,0,2725,2725,2725,2725,0
20250328,131900,0,2725,2725,2725,2725,0
20250328,131800,0,2725,2725,2725,2725,0
20250328,131700,0,2725,2725,2725,2725,0
20250328,131600,0,2725,2725,2725,2725,0
20250328,131500,0,2725,2725,2725,2725,0
20250328,131400,0,2725,2725,2725,2725,0
20250328,131300,0,2725,2725,2725,2725,0
20250328,131200,0,2725,2725,2725,2725,0
20250328,131100,0,2725,2725,2725,2725,0
20250328,131000,0,2725,2725,2725,2725,0
20250328,130900,0,2725,2725,2725,2725,0
20250328,130800,0,2725,2725,2725,2725,0
20250328,130700,0,2725,2725,2725,2725,0
20250328,130600,0,2725,2725,2725,2725,0
20250328,130500,0,2725,2725,2725,2725,0
20250328,130400,0,2725,2725,2725,2725,0
20250328,130300,0,2725,2725,2725,2725,0
20250328,130200,0,2725,2725,2725,2725,0
20250328,130100,0,2725,2725,2725,2725,0
20250328,130000,0,2725,2725,2725,2725,0
20250328,125900,0,2725,2725,2725,2725,0
20250328,125800,0,2725,2725,2725,2725,0
20250328,125700,0,2725,2725,2725,2725,0
20250328,125600,0,2725,2725,2725,2725,0
20250328,125500,0,2725,2725,2725,2725,0
20250328,125400,0,2725,2725,2725,2725,0
20250328,125300,0,2725,2725,2725,2725,0
20250328,125200,0,2725,2725,2725,2725,0
20250328,125100,0,2725,2725,2725,2725,0
20250328,125000,0,2725,2725,2725,2725,0
20250328,124900,0,2725,2725,2725,2725,0
20250328,124800,0,2725,2725,2725,2725,0
20250328,124700,0,2725,2725,2725,2725,0
20250328,124600,0,2725,2725,2725,2725,0
20250328,124500,0,2725,2725,2725,2725,0
20250328,124400,0,2725,2725,2725,2725,0
20250328,124300,0,2725,2725,2725,2725,0
20250328,124200,0,2725,2725,2725,2725,0
20250328,124100,0,2725,2725,2725,2725,0
20250328,124000,0,2725,2725,2725,2725,0
20250328,123900,0,2725,2725,2725,2725,0
20250328,123800,0,2725,2725,2725,2725,0
20250328,123700,0,2725,2725,2725,2725,0
20250328,123600,0,2725,2725,2725,2725,0
20250328,123500,0,2725,2725,2725,2725,0
20250328,123400,0,2725,2725,2725,2725,0
20250328,123300,0,2725,2725,2725,2725,0
20250328,123200,0,2725,2725,2725,2725,0
20250328,123100,0,2725,2725,2725,2725,0
20250328,123000,0,2725,2725,2725,2725,0
20250328,122900,0,2725,2725,2725,2725,0
20250328,122800,0,2725,2725,2725,2725,0
20250328,122700,0,2725,2725,2725,2725,0
20250328,122600,0,2725,2725,2725,2725,0
20250328,122500,0,2725,2725,2725,2725,0
20250328,122400,0,2725,2725,2725,2725,0
20250328,122300,0,2725,2725,2725,2725,0
20250328,122200,0,2725,2725,2725,2725,0
20250328,122100,0,2725,2725,2725,2725,0
20250328,122000,0,2725,2725,2725,2725,0
20250328,121900,0,2725,2725,2725,2725,0
20250328,121800,0,2725,2725,2725,2725,0
20250328,121700,0,2725,2725,2725,2725,0
20250328,121600,0,2725,2725,2725,2725,0
20250328,121500,0,2725,2725,2725,2725,0
20250328,121400,0,2725,2725,2725,2725,0
20250328,121300,0,2725,2725,2725,2725,0
20250328,121200,0,2725,2725,2725,2725,0
20250328,121100,0,2725,2725,2725,2725,0
20250328,121000,0,2725,2725,2725,2725,0
20250328,120900,0,2725,2725,2725,2725,0
20250328,120800,0,2725,2725,2725,2725,0
20250328,120700,0,2725,2725,2725,2725,0
20250328,120600,0,2725,2725,2725,2725,0
20250328,120500,0,2725,2725,2725,2725,0
20250328,120400,0,2725,2725,2725,2725,0
20250328,120300,0,2725,2725,2725,2725,0
20250328,120200,0,2725,2725,2725,2725,0
20250328,120100,0,2725,2725,2725,2725,0
20250328,120000,0,2725,2725,2725,2725,0
20250328,115900,0,2725,2725,2725,2725,0
20250328,115800,0,2725,2725,2725,2725,0
20250328,115700,0,2725,2725,2725,2725,0
20250328,115600,0,2725,2725,2725,2725,0
20250328,115500,0,2725,2725,2725,2725,0
20250328,115400,0,2725,2725,2725,2725,0
20250328,115300,0,2725,2725,2725,2725,0
20250328,115200,0,2725,2725,2725,2725,0
20250328,115100,0,2725,2725,2725,2725,0
20250328,115000,0,2725,2725,2725,2725,0
20250328,114900,0,2725,2725,2725,2725,0
20250328,114800,0,2725,2725,2725,2725,0
20250328,114700,0,2725,2725,2725,2725,0
20250328,114600,0,2725,2725,2725,2725,0
20250328,114500,0,2725,2725,2725,2725,0
20250328,114400,0,2725,2725,2725,2725,0
20250328,114300,0,2725,2725,2725,2725,0
20250328,114200,0,2725,2725,2725,2725,0
20250328,114100,0,2725,2725,2725,2725,0
20250328,114000,0,2725,2725,2725,2725,0
20250328,113900,0,2725,2725,2725,2725,0
20250328,113800,0,2725,2725,2725,2725,0
20250328,113700,0,2725,2725,2725,2725,0
20250328,113600,0,2725,2725,2725,2725,0
20250328,113500,0,2725,2725,2725,2725,0
20250328,113400,0,2725,2725,2725,2725,0
20250328,113300,0,2725,2725,2725,2725,0
20250328,113200,0,2725,2725,2725,2725,0
20250328,113100,0,2725,2725,2725,2725,0
20250328,113000,0,2725,2725,2725,2725,0
20250328,112900,0,2725,2725,2725,2725,0
20250328,112800,0,2725,2725,2725,2725,0
20250328,112700,0,2725,2725,2725,2725,0
20250328,112600,0,2725,2725,2725,2725,0
20250328,112500,0,2725,2725,2725,2725,0
20250328,112400,0,2725,2725,2725,2725,0
20250328,112300,0,2725,2725,2725,2725,0
20250328,112200,0,2725,2725,2725,2725,0
20250328,112100,0,2725,2725,2725,2725,0
20250328,112000,0,2725,2725,2725,2725,0
20250328,111900,0,2725,2725,2725,2725,0
20250328,111800,0,2725,2725,2725,2725,0
20250328,111700,0,2725,2725,2725,2725,0
20250328,111600,0,2725,2725,2725,2725,0
20250328,111500,0,2725,2725,2725,2725,0
20250328,111400,0,2725,2725,2725,2725,0
20250328,111300,0,2725,2725,2725,2725,0
20250328,111200,0,2725,2725,2725,2725,0
20250328,111100,0,2725,2725,2725,2725,0
20250328,111000,0,2725,2725,2725,2725,0
20250328,110900,0,2725,2725,2725,2725,0
20250328,110800,0,2725,2725,2725,2725,0
20250328,110700,0,2725,2725,2725,2725,0
20250328,110600,0,2725,2725,2725,2725,0
20250328,110500,0,2725,2725,2725,2725,0
20250328,110400,0,2725,2725,2725,2725,0
20250328,110300,0,2725,2725,2725,2725,0
20250328,110200,0,2725,2725,2725,2725,0
20250328,110100,0,2725,2725,2725,2725,0
20250328,110000,0,2725,2725,2725,2725,0
20250328,105900,0,2725,2725,2725,2725,0
20250328,105800,0,2725,2725,2725,2725,0
20250328,105700,0,2725,2725,2725,2725,0
20250328,105600,0,2725,2725,2725,2725,0
20250328,105500,0,2725,2725,2725,2725,0
20250328,105400,0,2725,2725,2725,2725,0
20250328,105300,0,2725,2725,2725,2725,0
20250328,105200,0,2725,2725,2725,2725,0
20250328,105100,0,2725,2725,2725,2725,0
20250328,105000,0,2725,2725,2725,2725,0
20250328,104900,0,2725,2725,2725,2725,0
20250328,104800,0,2725,2725,2725,2725,0
20250328,104700,0,2725,2725,2725,2725,0
20250328,104600,0,2725,2725,2725,2725,0
20250328,104500,0,2725,2725,2725,2725,0
20250328,104400,0,2725,2725,2725,2725,0
20250328,104300,0,2725,2725,2725,2725,0
20250328,104200,0,2725,2725,2725,2725,0
20250328,104100,0,2725,2725,2725,2725,0
20250328,104000,0,2725,2725,2725,2725,0
20250328,103900,0,2725,2725,2725,2725,0
20250328,103800,0,2725,2725,2725,2725,0
20250328,103700,0,2725,2725,2725,2725,0
20250328,103600,0,2725,2725,2725,2725,0
20250328,103500,0,2725,2725,2725,2725,0
20250328,103400,0,2725,2725,2725,2725,0
20250328,103300,0,2725,2725,2725,2725,0
20250328,103200,0,2725,2725,2725,2725,0
20250328,103100,0,2725,2725,2725,2725,0
20250328,103000,0,2725,2725,2725,2725,0
20250328,102900,0,2725,2725,2725,2725,0
20250328,102800,0,2725,2725,2725,2725,0
20250328,102700,0,2725,2725,2725,2725,0
20250328,102600,0,2725,2725,2725,2725,0
20250328,102500,0,2725,2725,2725,2725,0
20250328,102400,0,2725,2725,2725,2725,0
20250328,102300,0,2725,2725,2725,2725,0
20250328,102200,0,2725,2725,2725,2725,0
20250328,102100,0,2725,2725,2725,2725,0
20250328,102000,0,2725,2725,2725,2725,0
20250328,101900,0,2725,2725,2725,2725,0
20250328,101800,0,2725,2725,2725,2725,0
20250328,101700,0,2725,2725,2725,2725,0
20250328,101600,0,2725,2725,2725,2725,0
20250328,101500,0,2725,2725,2725,2725,0
20250328,101400,0,2725,2725,2725,2725,0
20250328,101300,0,2725,2725,2725,2725,0
20250328,101200,0,2725,2725,2725,2725,0
20250328,101100,0,2725,2725,2725,2725,0
20250328,101000,0,2725,2725,2725,2725,0
20250328,100900,0,2725,2725,2725,2725,0
20250328,100800,0,2725,2725,2725,2725,0
20250328,100700,0,2725,2725,2725,2725,0
20250328,100600,0,2725,2725,2725,2725,0
20250328,100500,0,2725,2725,2725,2725,0
20250328,100400,0,2725,2725,2725,2725,0
20250328,100300,0,2725,2725,2725,2725,0
20250328,100200,0,2725,2725,2725,2725,0
20250328,100100,0,2725,2725,2725,2725,0
20250328,100000,0,2725,2725,2725,2725,0
20250328,095900,0,2725,2725,2725,2725,0
20250328,095800,0,2725,2725,2725,2725,0
20250328,095700,0,2725,2725,2725,2725,0
20250328,095600,0,2725,2725,2725,2725,0
20250328,095500,0,2725,2725,2725,2725,0
20250328,095400,0,2725,2725,2725,2725,0
20250328,095300,0,2725,2725,2725,2725,0
20250328,095200,0,2725,2725,2725,2725,0
20250328,095100,0,2725,2725,2725,2725,0
20250328,095000,0,2725,2725,2725,2725,0
20250328,094900,0,2725,2725,2725,2725,0
20250328,094800,0,2725,2725,2725,2725,0
20250328,094700,0,2725,2725,2725,2725,0
20250328,094600,0,2725,2725,2725,2725,0
20250328,094500,0,2725,2725,2725,2725,0
20250328,094400,0,2725,2725,2725,2725,0
20250328,094300,0,2725,2725,2725,2725,0
20250328,094200,0,2725,2725,2725,2725,0
20250328,094100,0,2725,2725,2725,2725,0
20250328,094000,0,2725,2725,2725,2725,0
20250328,093900,0,2725,2725,2725,2725,0
20250328,093800,0,2725,2725,2725,2725,0
20250328,093700,0,2725,2725,2725,2725,0
20250328,093600,0,2725,2725,2725,2725,0
20250328,093500,0,2725,2725,2725,2725,0
20250328,093400,0,2725,2725,2725,2725,0
20250328,093300,0,2725,2725,2725,2725,0
20250328,093200,0,2725,2725,2725,2725,0
20250328,093100,0,2725,2725,2725,2725,0
20250328,093000,0,2725,2725,2725,2725,0
20250328,092900,0,2725,2725,2725,2725,0
20250328,092800,0,2725,2725,2725,2725,0
20250328,092700,0,2725,2725,2725,2725,0
20250328,092600,0,2725,2725,2725,2725,0
20250328,092500,0,2725,2725,2725,2725,0
20250328,092400,0,2725,2725,2725,2725,0
20250328,092300,0,2725,2725,2725,2725,0
20250328,092200,0,2725,2725,2725,2725,0
20250328,092100,0,2725,2725,2725,2725,0
20250328,092000,0,2725,2725,2725,2725,0
20250328,091900,0,2725,2725,2725,2725,0
20250328,091800,0,2725,2725,2725,2725,0
20250328,091700,0,2725,2725,2725,2725,0
20250328,091600,0,2725,2725,2725,2725,0
20250328,091500,0,2725,2725,2725,2725,0
20250328,091400,0,2725,2725,2725,2725,0
20250328,091300,0,2725,2725,2725,2725,0
20250328,091200,0,2725,2725,2725,2725,0
20250328,091100,0,2725,2725,2725,2725,0
20250328,091000,0,2725,2725,2725,2725,0
20250328,090900,0,2725,2725,2725,2725,0
20250328,090800,0,2725,2725,2725,2725,0
20250328,090700,0,2725,2725,2725,2725,0
20250328,090600,0,2725,2725,2725,2725,0
20250328,090500,0,2725,2725,2725,2725,0
20250328,090400,0,2725,2725,2725,2725,0
20250328,090300,0,2725,2725,2725,2725,0
20250328,090200,0,2725,2725,2725,2725,0
20250328,090100,0,2725,2725,2725,2725,0
20250328,090000,0,2725,2725,2725,2725,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 195500 0 2725 2725 2725 2725 0
3 20250328 195400 0 2725 2725 2725 2725 0
4 20250328 195300 0 2725 2725 2725 2725 0
5 20250328 195200 0 2725 2725 2725 2725 0
6 20250328 195100 0 2725 2725 2725 2725 0
7 20250328 195000 0 2725 2725 2725 2725 0
8 20250328 194900 0 2725 2725 2725 2725 0
9 20250328 194800 0 2725 2725 2725 2725 0
10 20250328 194700 0 2725 2725 2725 2725 0
11 20250328 194600 0 2725 2725 2725 2725 0
12 20250328 194500 0 2725 2725 2725 2725 0
13 20250328 194400 0 2725 2725 2725 2725 0
14 20250328 194300 0 2725 2725 2725 2725 0
15 20250328 194200 0 2725 2725 2725 2725 0
16 20250328 194100 0 2725 2725 2725 2725 0
17 20250328 194000 0 2725 2725 2725 2725 0
18 20250328 193900 0 2725 2725 2725 2725 0
19 20250328 193800 0 2725 2725 2725 2725 0
20 20250328 193700 0 2725 2725 2725 2725 0
21 20250328 193600 0 2725 2725 2725 2725 0
22 20250328 193500 0 2725 2725 2725 2725 0
23 20250328 193400 0 2725 2725 2725 2725 0
24 20250328 193300 0 2725 2725 2725 2725 0
25 20250328 193200 0 2725 2725 2725 2725 0
26 20250328 193100 0 2725 2725 2725 2725 0
27 20250328 193000 0 2725 2725 2725 2725 0
28 20250328 192900 0 2725 2725 2725 2725 0
29 20250328 192800 0 2725 2725 2725 2725 0
30 20250328 192700 0 2725 2725 2725 2725 0
31 20250328 192600 0 2725 2725 2725 2725 0
32 20250328 192500 0 2725 2725 2725 2725 0
33 20250328 192400 0 2725 2725 2725 2725 0
34 20250328 192300 0 2725 2725 2725 2725 0
35 20250328 192200 0 2725 2725 2725 2725 0
36 20250328 192100 0 2725 2725 2725 2725 0
37 20250328 192000 0 2725 2725 2725 2725 0
38 20250328 191900 0 2725 2725 2725 2725 0
39 20250328 191800 0 2725 2725 2725 2725 0
40 20250328 191700 0 2725 2725 2725 2725 0
41 20250328 191600 0 2725 2725 2725 2725 0
42 20250328 191500 0 2725 2725 2725 2725 0
43 20250328 191400 0 2725 2725 2725 2725 0
44 20250328 191300 0 2725 2725 2725 2725 0
45 20250328 191200 0 2725 2725 2725 2725 0
46 20250328 191100 0 2725 2725 2725 2725 0
47 20250328 191000 0 2725 2725 2725 2725 0
48 20250328 190900 0 2725 2725 2725 2725 0
49 20250328 190800 0 2725 2725 2725 2725 0
50 20250328 190700 0 2725 2725 2725 2725 0
51 20250328 190600 0 2725 2725 2725 2725 0
52 20250328 190500 0 2725 2725 2725 2725 0
53 20250328 190400 0 2725 2725 2725 2725 0
54 20250328 190300 0 2725 2725 2725 2725 0
55 20250328 190200 0 2725 2725 2725 2725 0
56 20250328 190100 0 2725 2725 2725 2725 0
57 20250328 190000 0 2725 2725 2725 2725 0
58 20250328 185900 0 2725 2725 2725 2725 0
59 20250328 185800 0 2725 2725 2725 2725 0
60 20250328 185700 0 2725 2725 2725 2725 0
61 20250328 185600 0 2725 2725 2725 2725 0
62 20250328 185500 0 2725 2725 2725 2725 0
63 20250328 185400 0 2725 2725 2725 2725 0
64 20250328 185300 0 2725 2725 2725 2725 0
65 20250328 185200 0 2725 2725 2725 2725 0
66 20250328 185100 0 2725 2725 2725 2725 0
67 20250328 185000 0 2725 2725 2725 2725 0
68 20250328 184900 0 2725 2725 2725 2725 0
69 20250328 184800 0 2725 2725 2725 2725 0
70 20250328 184700 0 2725 2725 2725 2725 0
71 20250328 184600 0 2725 2725 2725 2725 0
72 20250328 184500 0 2725 2725 2725 2725 0
73 20250328 184400 0 2725 2725 2725 2725 0
74 20250328 184300 0 2725 2725 2725 2725 0
75 20250328 184200 0 2725 2725 2725 2725 0
76 20250328 184100 0 2725 2725 2725 2725 0
77 20250328 184000 0 2725 2725 2725 2725 0
78 20250328 183900 0 2725 2725 2725 2725 0
79 20250328 183800 0 2725 2725 2725 2725 0
80 20250328 183700 0 2725 2725 2725 2725 0
81 20250328 183600 0 2725 2725 2725 2725 0
82 20250328 183500 0 2725 2725 2725 2725 0
83 20250328 183400 0 2725 2725 2725 2725 0
84 20250328 183300 0 2725 2725 2725 2725 0
85 20250328 183200 0 2725 2725 2725 2725 0
86 20250328 183100 0 2725 2725 2725 2725 0
87 20250328 183000 0 2725 2725 2725 2725 0
88 20250328 182900 0 2725 2725 2725 2725 0
89 20250328 182800 0 2725 2725 2725 2725 0
90 20250328 182700 0 2725 2725 2725 2725 0
91 20250328 182600 0 2725 2725 2725 2725 0
92 20250328 182500 0 2725 2725 2725 2725 0
93 20250328 182400 0 2725 2725 2725 2725 0
94 20250328 182300 0 2725 2725 2725 2725 0
95 20250328 182200 0 2725 2725 2725 2725 0
96 20250328 182100 0 2725 2725 2725 2725 0
97 20250328 182000 0 2725 2725 2725 2725 0
98 20250328 181900 0 2725 2725 2725 2725 0
99 20250328 181800 0 2725 2725 2725 2725 0
100 20250328 181700 0 2725 2725 2725 2725 0
101 20250328 181600 0 2725 2725 2725 2725 0
102 20250328 181500 0 2725 2725 2725 2725 0
103 20250328 181400 0 2725 2725 2725 2725 0
104 20250328 181300 0 2725 2725 2725 2725 0
105 20250328 181200 0 2725 2725 2725 2725 0
106 20250328 181100 0 2725 2725 2725 2725 0
107 20250328 181000 0 2725 2725 2725 2725 0
108 20250328 180900 0 2725 2725 2725 2725 0
109 20250328 180800 0 2725 2725 2725 2725 0
110 20250328 180700 0 2725 2725 2725 2725 0
111 20250328 180600 0 2725 2725 2725 2725 0
112 20250328 180500 0 2725 2725 2725 2725 0
113 20250328 180400 0 2725 2725 2725 2725 0
114 20250328 180300 0 2725 2725 2725 2725 0
115 20250328 180200 0 2725 2725 2725 2725 0
116 20250328 180100 0 2725 2725 2725 2725 0
117 20250328 180000 0 2725 2725 2725 2725 0
118 20250328 175900 0 2725 2725 2725 2725 0
119 20250328 175800 0 2725 2725 2725 2725 0
120 20250328 175700 0 2725 2725 2725 2725 0
121 20250328 175600 0 2725 2725 2725 2725 0
122 20250328 175500 0 2725 2725 2725 2725 0
123 20250328 175400 0 2725 2725 2725 2725 0
124 20250328 175300 0 2725 2725 2725 2725 0
125 20250328 175200 0 2725 2725 2725 2725 0
126 20250328 175100 0 2725 2725 2725 2725 0
127 20250328 175000 0 2725 2725 2725 2725 0
128 20250328 174900 0 2725 2725 2725 2725 0
129 20250328 174800 0 2725 2725 2725 2725 0
130 20250328 174700 0 2725 2725 2725 2725 0
131 20250328 174600 0 2725 2725 2725 2725 0
132 20250328 174500 0 2725 2725 2725 2725 0
133 20250328 174400 0 2725 2725 2725 2725 0
134 20250328 174300 0 2725 2725 2725 2725 0
135 20250328 174200 0 2725 2725 2725 2725 0
136 20250328 174100 0 2725 2725 2725 2725 0
137 20250328 174000 0 2725 2725 2725 2725 0
138 20250328 173900 0 2725 2725 2725 2725 0
139 20250328 173800 0 2725 2725 2725 2725 0
140 20250328 173700 0 2725 2725 2725 2725 0
141 20250328 173600 0 2725 2725 2725 2725 0
142 20250328 173500 0 2725 2725 2725 2725 0
143 20250328 173400 0 2725 2725 2725 2725 0
144 20250328 173300 0 2725 2725 2725 2725 0
145 20250328 173200 0 2725 2725 2725 2725 0
146 20250328 173100 0 2725 2725 2725 2725 0
147 20250328 173000 0 2725 2725 2725 2725 0
148 20250328 172900 0 2725 2725 2725 2725 0
149 20250328 172800 0 2725 2725 2725 2725 0
150 20250328 172700 0 2725 2725 2725 2725 0
151 20250328 172600 0 2725 2725 2725 2725 0
152 20250328 172500 0 2725 2725 2725 2725 0
153 20250328 172400 0 2725 2725 2725 2725 0
154 20250328 172300 0 2725 2725 2725 2725 0
155 20250328 172200 0 2725 2725 2725 2725 0
156 20250328 172100 0 2725 2725 2725 2725 0
157 20250328 172000 0 2725 2725 2725 2725 0
158 20250328 171900 0 2725 2725 2725 2725 0
159 20250328 171800 0 2725 2725 2725 2725 0
160 20250328 171700 0 2725 2725 2725 2725 0
161 20250328 171600 0 2725 2725 2725 2725 0
162 20250328 171500 0 2725 2725 2725 2725 0
163 20250328 171400 0 2725 2725 2725 2725 0
164 20250328 171300 0 2725 2725 2725 2725 0
165 20250328 171200 0 2725 2725 2725 2725 0
166 20250328 171100 0 2725 2725 2725 2725 0
167 20250328 171000 0 2725 2725 2725 2725 0
168 20250328 170900 0 2725 2725 2725 2725 0
169 20250328 170800 0 2725 2725 2725 2725 0
170 20250328 170700 0 2725 2725 2725 2725 0
171 20250328 170600 0 2725 2725 2725 2725 0
172 20250328 170500 0 2725 2725 2725 2725 0
173 20250328 170400 0 2725 2725 2725 2725 0
174 20250328 170300 0 2725 2725 2725 2725 0
175 20250328 170200 0 2725 2725 2725 2725 0
176 20250328 170100 0 2725 2725 2725 2725 0
177 20250328 170000 0 2725 2725 2725 2725 0
178 20250328 165900 0 2725 2725 2725 2725 0
179 20250328 165800 0 2725 2725 2725 2725 0
180 20250328 165700 0 2725 2725 2725 2725 0
181 20250328 165600 0 2725 2725 2725 2725 0
182 20250328 165500 0 2725 2725 2725 2725 0
183 20250328 165400 0 2725 2725 2725 2725 0
184 20250328 165300 0 2725 2725 2725 2725 0
185 20250328 165200 0 2725 2725 2725 2725 0
186 20250328 165100 0 2725 2725 2725 2725 0
187 20250328 165000 0 2725 2725 2725 2725 0
188 20250328 164900 0 2725 2725 2725 2725 0
189 20250328 164800 0 2725 2725 2725 2725 0
190 20250328 164700 0 2725 2725 2725 2725 0
191 20250328 164600 0 2725 2725 2725 2725 0
192 20250328 164500 0 2725 2725 2725 2725 0
193 20250328 164400 0 2725 2725 2725 2725 0
194 20250328 164300 0 2725 2725 2725 2725 0
195 20250328 164200 0 2725 2725 2725 2725 0
196 20250328 164100 0 2725 2725 2725 2725 0
197 20250328 164000 0 2725 2725 2725 2725 0
198 20250328 163900 0 2725 2725 2725 2725 0
199 20250328 163800 0 2725 2725 2725 2725 0
200 20250328 163700 0 2725 2725 2725 2725 0
201 20250328 163600 0 2725 2725 2725 2725 0
202 20250328 163500 0 2725 2725 2725 2725 0
203 20250328 163400 0 2725 2725 2725 2725 0
204 20250328 163300 0 2725 2725 2725 2725 0
205 20250328 163200 0 2725 2725 2725 2725 0
206 20250328 163100 0 2725 2725 2725 2725 0
207 20250328 163000 0 2725 2725 2725 2725 0
208 20250328 162900 0 2725 2725 2725 2725 0
209 20250328 162800 0 2725 2725 2725 2725 0
210 20250328 162700 0 2725 2725 2725 2725 0
211 20250328 162600 0 2725 2725 2725 2725 0
212 20250328 162500 0 2725 2725 2725 2725 0
213 20250328 162400 0 2725 2725 2725 2725 0
214 20250328 162300 0 2725 2725 2725 2725 0
215 20250328 162200 0 2725 2725 2725 2725 0
216 20250328 162100 0 2725 2725 2725 2725 0
217 20250328 162000 0 2725 2725 2725 2725 0
218 20250328 161900 0 2725 2725 2725 2725 0
219 20250328 161800 0 2725 2725 2725 2725 0
220 20250328 161700 0 2725 2725 2725 2725 0
221 20250328 161600 0 2725 2725 2725 2725 0
222 20250328 161500 0 2725 2725 2725 2725 0
223 20250328 161400 0 2725 2725 2725 2725 0
224 20250328 161300 0 2725 2725 2725 2725 0
225 20250328 161200 0 2725 2725 2725 2725 0
226 20250328 161100 0 2725 2725 2725 2725 0
227 20250328 161000 0 2725 2725 2725 2725 0
228 20250328 160900 0 2725 2725 2725 2725 0
229 20250328 160800 0 2725 2725 2725 2725 0
230 20250328 160700 0 2725 2725 2725 2725 0
231 20250328 160600 0 2725 2725 2725 2725 0
232 20250328 160500 0 2725 2725 2725 2725 0
233 20250328 160400 0 2725 2725 2725 2725 0
234 20250328 160300 0 2725 2725 2725 2725 0
235 20250328 160200 0 2725 2725 2725 2725 0
236 20250328 160100 0 2725 2725 2725 2725 0
237 20250328 160000 0 2725 2725 2725 2725 0
238 20250328 155900 0 2725 2725 2725 2725 0
239 20250328 155800 0 2725 2725 2725 2725 0
240 20250328 155700 0 2725 2725 2725 2725 0
241 20250328 155600 0 2725 2725 2725 2725 0
242 20250328 155500 0 2725 2725 2725 2725 0
243 20250328 155400 0 2725 2725 2725 2725 0
244 20250328 155300 0 2725 2725 2725 2725 0
245 20250328 155200 0 2725 2725 2725 2725 0
246 20250328 155100 0 2725 2725 2725 2725 0
247 20250328 155000 0 2725 2725 2725 2725 0
248 20250328 154900 0 2725 2725 2725 2725 0
249 20250328 154800 0 2725 2725 2725 2725 0
250 20250328 154700 0 2725 2725 2725 2725 0
251 20250328 154600 0 2725 2725 2725 2725 0
252 20250328 154500 0 2725 2725 2725 2725 0
253 20250328 154400 0 2725 2725 2725 2725 0
254 20250328 154300 0 2725 2725 2725 2725 0
255 20250328 154200 0 2725 2725 2725 2725 0
256 20250328 154100 0 2725 2725 2725 2725 0
257 20250328 154000 0 2725 2725 2725 2725 0
258 20250328 153900 0 2725 2725 2725 2725 0
259 20250328 153800 0 2725 2725 2725 2725 0
260 20250328 153700 0 2725 2725 2725 2725 0
261 20250328 153600 0 2725 2725 2725 2725 0
262 20250328 153500 0 2725 2725 2725 2725 0
263 20250328 153400 0 2725 2725 2725 2725 0
264 20250328 153300 0 2725 2725 2725 2725 0
265 20250328 153200 0 2725 2725 2725 2725 0
266 20250328 153100 0 2725 2725 2725 2725 0
267 20250328 153000 0 2725 2725 2725 2725 0
268 20250328 152900 0 2725 2725 2725 2725 0
269 20250328 152800 0 2725 2725 2725 2725 0
270 20250328 152700 0 2725 2725 2725 2725 0
271 20250328 152600 0 2725 2725 2725 2725 0
272 20250328 152500 0 2725 2725 2725 2725 0
273 20250328 152400 0 2725 2725 2725 2725 0
274 20250328 152300 0 2725 2725 2725 2725 0
275 20250328 152200 0 2725 2725 2725 2725 0
276 20250328 152100 0 2725 2725 2725 2725 0
277 20250328 152000 0 2725 2725 2725 2725 0
278 20250328 151900 0 2725 2725 2725 2725 0
279 20250328 151800 0 2725 2725 2725 2725 0
280 20250328 151700 0 2725 2725 2725 2725 0
281 20250328 151600 0 2725 2725 2725 2725 0
282 20250328 151500 0 2725 2725 2725 2725 0
283 20250328 151400 0 2725 2725 2725 2725 0
284 20250328 151300 0 2725 2725 2725 2725 0
285 20250328 151200 0 2725 2725 2725 2725 0
286 20250328 151100 0 2725 2725 2725 2725 0
287 20250328 151000 0 2725 2725 2725 2725 0
288 20250328 150900 0 2725 2725 2725 2725 0
289 20250328 150800 0 2725 2725 2725 2725 0
290 20250328 150700 0 2725 2725 2725 2725 0
291 20250328 150600 0 2725 2725 2725 2725 0
292 20250328 150500 0 2725 2725 2725 2725 0
293 20250328 150400 0 2725 2725 2725 2725 0
294 20250328 150300 0 2725 2725 2725 2725 0
295 20250328 150200 0 2725 2725 2725 2725 0
296 20250328 150100 0 2725 2725 2725 2725 0
297 20250328 150000 0 2725 2725 2725 2725 0
298 20250328 145900 0 2725 2725 2725 2725 0
299 20250328 145800 0 2725 2725 2725 2725 0
300 20250328 145700 0 2725 2725 2725 2725 0
301 20250328 145600 0 2725 2725 2725 2725 0
302 20250328 145500 0 2725 2725 2725 2725 0
303 20250328 145400 0 2725 2725 2725 2725 0
304 20250328 145300 0 2725 2725 2725 2725 0
305 20250328 145200 0 2725 2725 2725 2725 0
306 20250328 145100 0 2725 2725 2725 2725 0
307 20250328 145000 0 2725 2725 2725 2725 0
308 20250328 144900 0 2725 2725 2725 2725 0
309 20250328 144800 0 2725 2725 2725 2725 0
310 20250328 144700 0 2725 2725 2725 2725 0
311 20250328 144600 0 2725 2725 2725 2725 0
312 20250328 144500 0 2725 2725 2725 2725 0
313 20250328 144400 0 2725 2725 2725 2725 0
314 20250328 144300 0 2725 2725 2725 2725 0
315 20250328 144200 0 2725 2725 2725 2725 0
316 20250328 144100 0 2725 2725 2725 2725 0
317 20250328 144000 0 2725 2725 2725 2725 0
318 20250328 143900 0 2725 2725 2725 2725 0
319 20250328 143800 0 2725 2725 2725 2725 0
320 20250328 143700 0 2725 2725 2725 2725 0
321 20250328 143600 0 2725 2725 2725 2725 0
322 20250328 143500 0 2725 2725 2725 2725 0
323 20250328 143400 0 2725 2725 2725 2725 0
324 20250328 143300 0 2725 2725 2725 2725 0
325 20250328 143200 0 2725 2725 2725 2725 0
326 20250328 143100 0 2725 2725 2725 2725 0
327 20250328 143000 0 2725 2725 2725 2725 0
328 20250328 142900 0 2725 2725 2725 2725 0
329 20250328 142800 0 2725 2725 2725 2725 0
330 20250328 142700 0 2725 2725 2725 2725 0
331 20250328 142600 0 2725 2725 2725 2725 0
332 20250328 142500 0 2725 2725 2725 2725 0
333 20250328 142400 0 2725 2725 2725 2725 0
334 20250328 142300 0 2725 2725 2725 2725 0
335 20250328 142200 0 2725 2725 2725 2725 0
336 20250328 142100 0 2725 2725 2725 2725 0
337 20250328 142000 0 2725 2725 2725 2725 0
338 20250328 141900 0 2725 2725 2725 2725 0
339 20250328 141800 0 2725 2725 2725 2725 0
340 20250328 141700 0 2725 2725 2725 2725 0
341 20250328 141600 0 2725 2725 2725 2725 0
342 20250328 141500 0 2725 2725 2725 2725 0
343 20250328 141400 0 2725 2725 2725 2725 0
344 20250328 141300 0 2725 2725 2725 2725 0
345 20250328 141200 0 2725 2725 2725 2725 0
346 20250328 141100 0 2725 2725 2725 2725 0
347 20250328 141000 0 2725 2725 2725 2725 0
348 20250328 140900 0 2725 2725 2725 2725 0
349 20250328 140800 0 2725 2725 2725 2725 0
350 20250328 140700 0 2725 2725 2725 2725 0
351 20250328 140600 0 2725 2725 2725 2725 0
352 20250328 140500 0 2725 2725 2725 2725 0
353 20250328 140400 0 2725 2725 2725 2725 0
354 20250328 140300 0 2725 2725 2725 2725 0
355 20250328 140200 0 2725 2725 2725 2725 0
356 20250328 140100 0 2725 2725 2725 2725 0
357 20250328 140000 0 2725 2725 2725 2725 0
358 20250328 135900 0 2725 2725 2725 2725 0
359 20250328 135800 0 2725 2725 2725 2725 0
360 20250328 135700 0 2725 2725 2725 2725 0
361 20250328 135600 0 2725 2725 2725 2725 0
362 20250328 135500 0 2725 2725 2725 2725 0
363 20250328 135400 0 2725 2725 2725 2725 0
364 20250328 135300 0 2725 2725 2725 2725 0
365 20250328 135200 0 2725 2725 2725 2725 0
366 20250328 135100 0 2725 2725 2725 2725 0
367 20250328 135000 0 2725 2725 2725 2725 0
368 20250328 134900 0 2725 2725 2725 2725 0
369 20250328 134800 0 2725 2725 2725 2725 0
370 20250328 134700 0 2725 2725 2725 2725 0
371 20250328 134600 0 2725 2725 2725 2725 0
372 20250328 134500 0 2725 2725 2725 2725 0
373 20250328 134400 0 2725 2725 2725 2725 0
374 20250328 134300 0 2725 2725 2725 2725 0
375 20250328 134200 0 2725 2725 2725 2725 0
376 20250328 134100 0 2725 2725 2725 2725 0
377 20250328 134000 0 2725 2725 2725 2725 0
378 20250328 133900 0 2725 2725 2725 2725 0
379 20250328 133800 0 2725 2725 2725 2725 0
380 20250328 133700 0 2725 2725 2725 2725 0
381 20250328 133600 0 2725 2725 2725 2725 0
382 20250328 133500 0 2725 2725 2725 2725 0
383 20250328 133400 0 2725 2725 2725 2725 0
384 20250328 133300 0 2725 2725 2725 2725 0
385 20250328 133200 0 2725 2725 2725 2725 0
386 20250328 133100 0 2725 2725 2725 2725 0
387 20250328 133000 0 2725 2725 2725 2725 0
388 20250328 132900 0 2725 2725 2725 2725 0
389 20250328 132800 0 2725 2725 2725 2725 0
390 20250328 132700 0 2725 2725 2725 2725 0
391 20250328 132600 0 2725 2725 2725 2725 0
392 20250328 132500 0 2725 2725 2725 2725 0
393 20250328 132400 0 2725 2725 2725 2725 0
394 20250328 132300 0 2725 2725 2725 2725 0
395 20250328 132200 0 2725 2725 2725 2725 0
396 20250328 132100 0 2725 2725 2725 2725 0
397 20250328 132000 0 2725 2725 2725 2725 0
398 20250328 131900 0 2725 2725 2725 2725 0
399 20250328 131800 0 2725 2725 2725 2725 0
400 20250328 131700 0 2725 2725 2725 2725 0
401 20250328 131600 0 2725 2725 2725 2725 0
402 20250328 131500 0 2725 2725 2725 2725 0
403 20250328 131400 0 2725 2725 2725 2725 0
404 20250328 131300 0 2725 2725 2725 2725 0
405 20250328 131200 0 2725 2725 2725 2725 0
406 20250328 131100 0 2725 2725 2725 2725 0
407 20250328 131000 0 2725 2725 2725 2725 0
408 20250328 130900 0 2725 2725 2725 2725 0
409 20250328 130800 0 2725 2725 2725 2725 0
410 20250328 130700 0 2725 2725 2725 2725 0
411 20250328 130600 0 2725 2725 2725 2725 0
412 20250328 130500 0 2725 2725 2725 2725 0
413 20250328 130400 0 2725 2725 2725 2725 0
414 20250328 130300 0 2725 2725 2725 2725 0
415 20250328 130200 0 2725 2725 2725 2725 0
416 20250328 130100 0 2725 2725 2725 2725 0
417 20250328 130000 0 2725 2725 2725 2725 0
418 20250328 125900 0 2725 2725 2725 2725 0
419 20250328 125800 0 2725 2725 2725 2725 0
420 20250328 125700 0 2725 2725 2725 2725 0
421 20250328 125600 0 2725 2725 2725 2725 0
422 20250328 125500 0 2725 2725 2725 2725 0
423 20250328 125400 0 2725 2725 2725 2725 0
424 20250328 125300 0 2725 2725 2725 2725 0
425 20250328 125200 0 2725 2725 2725 2725 0
426 20250328 125100 0 2725 2725 2725 2725 0
427 20250328 125000 0 2725 2725 2725 2725 0
428 20250328 124900 0 2725 2725 2725 2725 0
429 20250328 124800 0 2725 2725 2725 2725 0
430 20250328 124700 0 2725 2725 2725 2725 0
431 20250328 124600 0 2725 2725 2725 2725 0
432 20250328 124500 0 2725 2725 2725 2725 0
433 20250328 124400 0 2725 2725 2725 2725 0
434 20250328 124300 0 2725 2725 2725 2725 0
435 20250328 124200 0 2725 2725 2725 2725 0
436 20250328 124100 0 2725 2725 2725 2725 0
437 20250328 124000 0 2725 2725 2725 2725 0
438 20250328 123900 0 2725 2725 2725 2725 0
439 20250328 123800 0 2725 2725 2725 2725 0
440 20250328 123700 0 2725 2725 2725 2725 0
441 20250328 123600 0 2725 2725 2725 2725 0
442 20250328 123500 0 2725 2725 2725 2725 0
443 20250328 123400 0 2725 2725 2725 2725 0
444 20250328 123300 0 2725 2725 2725 2725 0
445 20250328 123200 0 2725 2725 2725 2725 0
446 20250328 123100 0 2725 2725 2725 2725 0
447 20250328 123000 0 2725 2725 2725 2725 0
448 20250328 122900 0 2725 2725 2725 2725 0
449 20250328 122800 0 2725 2725 2725 2725 0
450 20250328 122700 0 2725 2725 2725 2725 0
451 20250328 122600 0 2725 2725 2725 2725 0
452 20250328 122500 0 2725 2725 2725 2725 0
453 20250328 122400 0 2725 2725 2725 2725 0
454 20250328 122300 0 2725 2725 2725 2725 0
455 20250328 122200 0 2725 2725 2725 2725 0
456 20250328 122100 0 2725 2725 2725 2725 0
457 20250328 122000 0 2725 2725 2725 2725 0
458 20250328 121900 0 2725 2725 2725 2725 0
459 20250328 121800 0 2725 2725 2725 2725 0
460 20250328 121700 0 2725 2725 2725 2725 0
461 20250328 121600 0 2725 2725 2725 2725 0
462 20250328 121500 0 2725 2725 2725 2725 0
463 20250328 121400 0 2725 2725 2725 2725 0
464 20250328 121300 0 2725 2725 2725 2725 0
465 20250328 121200 0 2725 2725 2725 2725 0
466 20250328 121100 0 2725 2725 2725 2725 0
467 20250328 121000 0 2725 2725 2725 2725 0
468 20250328 120900 0 2725 2725 2725 2725 0
469 20250328 120800 0 2725 2725 2725 2725 0
470 20250328 120700 0 2725 2725 2725 2725 0
471 20250328 120600 0 2725 2725 2725 2725 0
472 20250328 120500 0 2725 2725 2725 2725 0
473 20250328 120400 0 2725 2725 2725 2725 0
474 20250328 120300 0 2725 2725 2725 2725 0
475 20250328 120200 0 2725 2725 2725 2725 0
476 20250328 120100 0 2725 2725 2725 2725 0
477 20250328 120000 0 2725 2725 2725 2725 0
478 20250328 115900 0 2725 2725 2725 2725 0
479 20250328 115800 0 2725 2725 2725 2725 0
480 20250328 115700 0 2725 2725 2725 2725 0
481 20250328 115600 0 2725 2725 2725 2725 0
482 20250328 115500 0 2725 2725 2725 2725 0
483 20250328 115400 0 2725 2725 2725 2725 0
484 20250328 115300 0 2725 2725 2725 2725 0
485 20250328 115200 0 2725 2725 2725 2725 0
486 20250328 115100 0 2725 2725 2725 2725 0
487 20250328 115000 0 2725 2725 2725 2725 0
488 20250328 114900 0 2725 2725 2725 2725 0
489 20250328 114800 0 2725 2725 2725 2725 0
490 20250328 114700 0 2725 2725 2725 2725 0
491 20250328 114600 0 2725 2725 2725 2725 0
492 20250328 114500 0 2725 2725 2725 2725 0
493 20250328 114400 0 2725 2725 2725 2725 0
494 20250328 114300 0 2725 2725 2725 2725 0
495 20250328 114200 0 2725 2725 2725 2725 0
496 20250328 114100 0 2725 2725 2725 2725 0
497 20250328 114000 0 2725 2725 2725 2725 0
498 20250328 113900 0 2725 2725 2725 2725 0
499 20250328 113800 0 2725 2725 2725 2725 0
500 20250328 113700 0 2725 2725 2725 2725 0
501 20250328 113600 0 2725 2725 2725 2725 0
502 20250328 113500 0 2725 2725 2725 2725 0
503 20250328 113400 0 2725 2725 2725 2725 0
504 20250328 113300 0 2725 2725 2725 2725 0
505 20250328 113200 0 2725 2725 2725 2725 0
506 20250328 113100 0 2725 2725 2725 2725 0
507 20250328 113000 0 2725 2725 2725 2725 0
508 20250328 112900 0 2725 2725 2725 2725 0
509 20250328 112800 0 2725 2725 2725 2725 0
510 20250328 112700 0 2725 2725 2725 2725 0
511 20250328 112600 0 2725 2725 2725 2725 0
512 20250328 112500 0 2725 2725 2725 2725 0
513 20250328 112400 0 2725 2725 2725 2725 0
514 20250328 112300 0 2725 2725 2725 2725 0
515 20250328 112200 0 2725 2725 2725 2725 0
516 20250328 112100 0 2725 2725 2725 2725 0
517 20250328 112000 0 2725 2725 2725 2725 0
518 20250328 111900 0 2725 2725 2725 2725 0
519 20250328 111800 0 2725 2725 2725 2725 0
520 20250328 111700 0 2725 2725 2725 2725 0
521 20250328 111600 0 2725 2725 2725 2725 0
522 20250328 111500 0 2725 2725 2725 2725 0
523 20250328 111400 0 2725 2725 2725 2725 0
524 20250328 111300 0 2725 2725 2725 2725 0
525 20250328 111200 0 2725 2725 2725 2725 0
526 20250328 111100 0 2725 2725 2725 2725 0
527 20250328 111000 0 2725 2725 2725 2725 0
528 20250328 110900 0 2725 2725 2725 2725 0
529 20250328 110800 0 2725 2725 2725 2725 0
530 20250328 110700 0 2725 2725 2725 2725 0
531 20250328 110600 0 2725 2725 2725 2725 0
532 20250328 110500 0 2725 2725 2725 2725 0
533 20250328 110400 0 2725 2725 2725 2725 0
534 20250328 110300 0 2725 2725 2725 2725 0
535 20250328 110200 0 2725 2725 2725 2725 0
536 20250328 110100 0 2725 2725 2725 2725 0
537 20250328 110000 0 2725 2725 2725 2725 0
538 20250328 105900 0 2725 2725 2725 2725 0
539 20250328 105800 0 2725 2725 2725 2725 0
540 20250328 105700 0 2725 2725 2725 2725 0
541 20250328 105600 0 2725 2725 2725 2725 0
542 20250328 105500 0 2725 2725 2725 2725 0
543 20250328 105400 0 2725 2725 2725 2725 0
544 20250328 105300 0 2725 2725 2725 2725 0
545 20250328 105200 0 2725 2725 2725 2725 0
546 20250328 105100 0 2725 2725 2725 2725 0
547 20250328 105000 0 2725 2725 2725 2725 0
548 20250328 104900 0 2725 2725 2725 2725 0
549 20250328 104800 0 2725 2725 2725 2725 0
550 20250328 104700 0 2725 2725 2725 2725 0
551 20250328 104600 0 2725 2725 2725 2725 0
552 20250328 104500 0 2725 2725 2725 2725 0
553 20250328 104400 0 2725 2725 2725 2725 0
554 20250328 104300 0 2725 2725 2725 2725 0
555 20250328 104200 0 2725 2725 2725 2725 0
556 20250328 104100 0 2725 2725 2725 2725 0
557 20250328 104000 0 2725 2725 2725 2725 0
558 20250328 103900 0 2725 2725 2725 2725 0
559 20250328 103800 0 2725 2725 2725 2725 0
560 20250328 103700 0 2725 2725 2725 2725 0
561 20250328 103600 0 2725 2725 2725 2725 0
562 20250328 103500 0 2725 2725 2725 2725 0
563 20250328 103400 0 2725 2725 2725 2725 0
564 20250328 103300 0 2725 2725 2725 2725 0
565 20250328 103200 0 2725 2725 2725 2725 0
566 20250328 103100 0 2725 2725 2725 2725 0
567 20250328 103000 0 2725 2725 2725 2725 0
568 20250328 102900 0 2725 2725 2725 2725 0
569 20250328 102800 0 2725 2725 2725 2725 0
570 20250328 102700 0 2725 2725 2725 2725 0
571 20250328 102600 0 2725 2725 2725 2725 0
572 20250328 102500 0 2725 2725 2725 2725 0
573 20250328 102400 0 2725 2725 2725 2725 0
574 20250328 102300 0 2725 2725 2725 2725 0
575 20250328 102200 0 2725 2725 2725 2725 0
576 20250328 102100 0 2725 2725 2725 2725 0
577 20250328 102000 0 2725 2725 2725 2725 0
578 20250328 101900 0 2725 2725 2725 2725 0
579 20250328 101800 0 2725 2725 2725 2725 0
580 20250328 101700 0 2725 2725 2725 2725 0
581 20250328 101600 0 2725 2725 2725 2725 0
582 20250328 101500 0 2725 2725 2725 2725 0
583 20250328 101400 0 2725 2725 2725 2725 0
584 20250328 101300 0 2725 2725 2725 2725 0
585 20250328 101200 0 2725 2725 2725 2725 0
586 20250328 101100 0 2725 2725 2725 2725 0
587 20250328 101000 0 2725 2725 2725 2725 0
588 20250328 100900 0 2725 2725 2725 2725 0
589 20250328 100800 0 2725 2725 2725 2725 0
590 20250328 100700 0 2725 2725 2725 2725 0
591 20250328 100600 0 2725 2725 2725 2725 0
592 20250328 100500 0 2725 2725 2725 2725 0
593 20250328 100400 0 2725 2725 2725 2725 0
594 20250328 100300 0 2725 2725 2725 2725 0
595 20250328 100200 0 2725 2725 2725 2725 0
596 20250328 100100 0 2725 2725 2725 2725 0
597 20250328 100000 0 2725 2725 2725 2725 0
598 20250328 095900 0 2725 2725 2725 2725 0
599 20250328 095800 0 2725 2725 2725 2725 0
600 20250328 095700 0 2725 2725 2725 2725 0
601 20250328 095600 0 2725 2725 2725 2725 0
602 20250328 095500 0 2725 2725 2725 2725 0
603 20250328 095400 0 2725 2725 2725 2725 0
604 20250328 095300 0 2725 2725 2725 2725 0
605 20250328 095200 0 2725 2725 2725 2725 0
606 20250328 095100 0 2725 2725 2725 2725 0
607 20250328 095000 0 2725 2725 2725 2725 0
608 20250328 094900 0 2725 2725 2725 2725 0
609 20250328 094800 0 2725 2725 2725 2725 0
610 20250328 094700 0 2725 2725 2725 2725 0
611 20250328 094600 0 2725 2725 2725 2725 0
612 20250328 094500 0 2725 2725 2725 2725 0
613 20250328 094400 0 2725 2725 2725 2725 0
614 20250328 094300 0 2725 2725 2725 2725 0
615 20250328 094200 0 2725 2725 2725 2725 0
616 20250328 094100 0 2725 2725 2725 2725 0
617 20250328 094000 0 2725 2725 2725 2725 0
618 20250328 093900 0 2725 2725 2725 2725 0
619 20250328 093800 0 2725 2725 2725 2725 0
620 20250328 093700 0 2725 2725 2725 2725 0
621 20250328 093600 0 2725 2725 2725 2725 0
622 20250328 093500 0 2725 2725 2725 2725 0
623 20250328 093400 0 2725 2725 2725 2725 0
624 20250328 093300 0 2725 2725 2725 2725 0
625 20250328 093200 0 2725 2725 2725 2725 0
626 20250328 093100 0 2725 2725 2725 2725 0
627 20250328 093000 0 2725 2725 2725 2725 0
628 20250328 092900 0 2725 2725 2725 2725 0
629 20250328 092800 0 2725 2725 2725 2725 0
630 20250328 092700 0 2725 2725 2725 2725 0
631 20250328 092600 0 2725 2725 2725 2725 0
632 20250328 092500 0 2725 2725 2725 2725 0
633 20250328 092400 0 2725 2725 2725 2725 0
634 20250328 092300 0 2725 2725 2725 2725 0
635 20250328 092200 0 2725 2725 2725 2725 0
636 20250328 092100 0 2725 2725 2725 2725 0
637 20250328 092000 0 2725 2725 2725 2725 0
638 20250328 091900 0 2725 2725 2725 2725 0
639 20250328 091800 0 2725 2725 2725 2725 0
640 20250328 091700 0 2725 2725 2725 2725 0
641 20250328 091600 0 2725 2725 2725 2725 0
642 20250328 091500 0 2725 2725 2725 2725 0
643 20250328 091400 0 2725 2725 2725 2725 0
644 20250328 091300 0 2725 2725 2725 2725 0
645 20250328 091200 0 2725 2725 2725 2725 0
646 20250328 091100 0 2725 2725 2725 2725 0
647 20250328 091000 0 2725 2725 2725 2725 0
648 20250328 090900 0 2725 2725 2725 2725 0
649 20250328 090800 0 2725 2725 2725 2725 0
650 20250328 090700 0 2725 2725 2725 2725 0
651 20250328 090600 0 2725 2725 2725 2725 0
652 20250328 090500 0 2725 2725 2725 2725 0
653 20250328 090400 0 2725 2725 2725 2725 0
654 20250328 090300 0 2725 2725 2725 2725 0
655 20250328 090200 0 2725 2725 2725 2725 0
656 20250328 090100 0 2725 2725 2725 2725 0
657 20250328 090000 0 2725 2725 2725 2725 0

40
080720/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
20250328,160705,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250328,150708,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250328,140709,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250328,130708,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250328,120707,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250328,110705,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250328,100709,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250328,090714,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,161617,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,150706,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,140706,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,130704,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,120710,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,110708,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,100703,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250327,090707,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,160658,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,150700,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,140700,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,130702,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,120704,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,110701,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,100702,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250326,090701,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,160658,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,150659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,140656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,130657,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,120657,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,110657,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,100706,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250325,090702,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.29,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,160655,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,150700,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,140659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,130659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,120700,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,110659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,100656,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250324,090659,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250321,160714,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250321,150658,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
20250321,140658,58,100.00,KOSDAQ,,제약,N,N,N,N, ,N,2725,0,3,0.00,0,0,0.00,0,0,0,3540,1910,2725,0.00,1.81,0,0,2725,2725,2725,2725,2725,2725,2725,40,815,500,0,5,1,7912828,216,-1.19,0.57,12,0.00,-2297.00,4758.00,6460,20240423,-57.82,2450,20240913,11.22,2725,0.00,20250102,2725,0.00,20250102,6460,-57.82,20240423,2450,11.22,20240913,0.30,N,080720,500,39 억,,142985,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250328 160705 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
3 20250328 150708 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
4 20250328 140709 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
5 20250328 130708 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
6 20250328 120707 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
7 20250328 110705 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
8 20250328 100709 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
9 20250328 090714 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
10 20250327 161617 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
11 20250327 150706 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
12 20250327 140706 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
13 20250327 130704 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
14 20250327 120710 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
15 20250327 110708 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
16 20250327 100703 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
17 20250327 090707 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
18 20250326 160658 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
19 20250326 150700 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
20 20250326 140700 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
21 20250326 130702 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
22 20250326 120704 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
23 20250326 110701 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
24 20250326 100702 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
25 20250326 090701 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
26 20250325 160658 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
27 20250325 150659 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
28 20250325 140656 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
29 20250325 130657 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
30 20250325 120657 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
31 20250325 110657 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
32 20250325 100706 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
33 20250325 090702 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.29 N 080720 500 39 억 142985 N N 0 N 00 N
34 20250324 160655 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
35 20250324 150700 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
36 20250324 140659 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
37 20250324 130659 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
38 20250324 120700 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
39 20250324 110659 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
40 20250324 100656 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
41 20250324 090659 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
42 20250321 160714 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
43 20250321 150658 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N
44 20250321 140658 58 100.00 KOSDAQ 제약 N N N N N 2725 0 3 0.00 0 0 0.00 0 0 0 3540 1910 2725 0.00 1.81 0 0 2725 2725 2725 2725 2725 2725 2725 40 815 500 0 5 1 7912828 216 -1.19 0.57 12 0.00 -2297.00 4758.00 6460 20240423 -57.82 2450 20240913 11.22 2725 0.00 20250102 2725 0.00 20250102 6460 -57.82 20240423 2450 11.22 20240913 0.30 N 080720 500 39 억 142985 N N 0 N 00 N

5
080720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,7912828,0,21562456300,0.00
20250325,0,7912828,0,21562456300,0.00
20250324,0,7912828,0,21562456300,0.00
20250321,0,7912828,0,21562456300,0.00
20250320,0,7912828,0,21562456300,0.00
20250319,0,7912828,0,21562456300,0.00
20250318,0,7912828,0,21562456300,0.00
20250317,0,7912828,0,21562456300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 7912828 0 21562456300 0.00
3 20250325 0 7912828 0 21562456300 0.00
4 20250324 0 7912828 0 21562456300 0.00
5 20250321 0 7912828 0 21562456300 0.00
6 20250320 0 7912828 0 21562456300 0.00
7 20250319 0 7912828 0 21562456300 0.00
8 20250318 0 7912828 0 21562456300 0.00
9 20250317 0 7912828 0 21562456300 0.00

1
080720/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
20250310,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
20250304,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
20250224,2725,2725,2725,2725,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 2725 2725 2725 2725 0 0 00 0.00 N 3 0
3 20250310 2725 2725 2725 2725 0 0 00 0.00 N 3 0
4 20250304 2725 2725 2725 2725 0 0 00 0.00 N 3 0
5 20250224 2725 2725 2725 2725 0 0 00 0.00 N 3 0