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

8
208850/day/candle-day-250.csv
View File

@@ -1,9 +1,13 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,5100,5100,5100,5100,1,5100,00,0.00,N,2,10,
20250326,5090,5090,5090,5090,0,0,00,0.00,N,3,0,
20250325,5090,5090,5090,5090,0,0,00,0.00,N,3,0,
20250324,5090,5090,5090,5090,0,0,00,0.00,Y,3,-10,
20250321,5100,5100,5100,5100,1,5100,00,0.00,N,2,20,
20250320,5080,5080,5080,5080,0,0,00,0.00,N,3,-10,
20250319,5090,5090,5090,5090,0,0,00,0.00,N,3,0,
20250318,5090,5090,5090,5090,0,0,00,0.00,Y,3,0,
20250317,5090,5090,5090,5090,1,5090,00,0.00,Y,2,190,
20250318,5090,5090,5090,5090,0,0,00,0.00,N,3,0,
20250317,5090,5090,5090,5090,1,5090,00,0.00,N,2,190,
20250314,4900,5100,5100,4900,1061,5199100,00,0.00,N,3,0,
20250313,4900,5200,5200,4900,3111,15380200,00,0.00,N,5,-300,
20250312,5200,5200,5200,5200,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 5100 5100 5100 5100 1 5100 00 0.00 N 2 10
3 20250326 5090 5090 5090 5090 0 0 00 0.00 N 3 0
4 20250325 5090 5090 5090 5090 0 0 00 0.00 N 3 0
5 20250324 5090 5090 5090 5090 0 0 00 0.00 Y 3 -10
6 20250321 5100 5100 5100 5100 1 5100 00 0.00 N 2 20
7 20250320 5080 5080 5080 5080 0 0 00 0.00 N 3 -10
8 20250319 5090 5090 5090 5090 0 0 00 0.00 N 3 0
9 20250318 5090 5090 5090 5090 0 0 00 0.00 Y N 3 0
10 20250317 5090 5090 5090 5090 1 5090 00 0.00 Y N 2 190
11 20250314 4900 5100 5100 4900 1061 5199100 00 0.00 N 3 0
12 20250313 4900 5200 5200 4900 3111 15380200 00 0.00 N 5 -300
13 20250312 5200 5200 5200 5200 0 0 00 0.00 N 3 0

5
208850/investor/investor-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250328,4800,-300,5,0,0,0,0,0,0,331,0,0,1,0,0,331,0,0,1,0,0
20250327,5100,10,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
20250326,5090,0,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250325,5090,0,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250324,5090,-10,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250321,5100,20,2,0,0,0,0,0,0,1,0,0,0,0,0,1,0,0,0,0,0
20250320,5080,-10,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250319,5090,0,3,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250328 4800 -300 5 0 0 0 0 0 0 331 0 0 1 0 0 331 0 0 1 0 0
3 20250327 5100 10 2 0 0 0 0 0 0 1 0 0 0 0 0 1 0 0 0 0 0
4 20250326 5090 0 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
5 20250325 5090 0 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
6 20250324 5090 -10 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
7 20250321 5100 20 2 0 0 0 0 0 0 1 0 0 0 0 0 1 0 0 0 0 0
8 20250320 5080 -10 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
9 20250319 5090 0 3 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0

704
208850/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,204200,0,5100,5100,5100,5100,0
20250324,204100,0,5100,5100,5100,5100,0
20250324,204000,0,5100,5100,5100,5100,0
20250324,203900,0,5100,5100,5100,5100,0
20250324,203800,0,5100,5100,5100,5100,0
20250324,203700,0,5100,5100,5100,5100,0
20250324,203600,0,5100,5100,5100,5100,0
20250324,203500,0,5100,5100,5100,5100,0
20250324,203400,0,5100,5100,5100,5100,0
20250324,203300,0,5100,5100,5100,5100,0
20250324,203200,0,5100,5100,5100,5100,0
20250324,203100,0,5100,5100,5100,5100,0
20250324,203000,0,5100,5100,5100,5100,0
20250324,202900,0,5100,5100,5100,5100,0
20250324,202800,0,5100,5100,5100,5100,0
20250324,202700,0,5100,5100,5100,5100,0
20250324,202600,0,5100,5100,5100,5100,0
20250324,202500,0,5100,5100,5100,5100,0
20250324,202400,0,5100,5100,5100,5100,0
20250324,202300,0,5100,5100,5100,5100,0
20250324,202200,0,5100,5100,5100,5100,0
20250324,202100,0,5100,5100,5100,5100,0
20250324,202000,0,5100,5100,5100,5100,0
20250324,201900,0,5100,5100,5100,5100,0
20250324,201800,0,5100,5100,5100,5100,0
20250324,201700,0,5100,5100,5100,5100,0
20250324,201600,0,5100,5100,5100,5100,0
20250324,201500,0,5100,5100,5100,5100,0
20250324,201400,0,5100,5100,5100,5100,0
20250324,201300,0,5100,5100,5100,5100,0
20250324,201200,0,5100,5100,5100,5100,0
20250324,201100,0,5100,5100,5100,5100,0
20250324,201000,0,5100,5100,5100,5100,0
20250324,200900,0,5100,5100,5100,5100,0
20250324,200800,0,5100,5100,5100,5100,0
20250324,200700,0,5100,5100,5100,5100,0
20250324,200600,0,5100,5100,5100,5100,0
20250324,200500,0,5100,5100,5100,5100,0
20250324,200400,0,5100,5100,5100,5100,0
20250324,200300,0,5100,5100,5100,5100,0
20250324,200200,0,5100,5100,5100,5100,0
20250324,200100,0,5100,5100,5100,5100,0
20250324,200000,0,5100,5100,5100,5100,0
20250324,195900,0,5100,5100,5100,5100,0
20250324,195800,0,5100,5100,5100,5100,0
20250324,195700,0,5100,5100,5100,5100,0
20250324,195600,0,5100,5100,5100,5100,0
20250324,195500,0,5100,5100,5100,5100,0
20250324,195400,0,5100,5100,5100,5100,0
20250324,195300,0,5100,5100,5100,5100,0
20250324,195200,0,5100,5100,5100,5100,0
20250324,195100,0,5100,5100,5100,5100,0
20250324,195000,0,5100,5100,5100,5100,0
20250324,194900,0,5100,5100,5100,5100,0
20250324,194800,0,5100,5100,5100,5100,0
20250324,194700,0,5100,5100,5100,5100,0
20250324,194600,0,5100,5100,5100,5100,0
20250324,194500,0,5100,5100,5100,5100,0
20250324,194400,0,5100,5100,5100,5100,0
20250324,194300,0,5100,5100,5100,5100,0
20250324,194200,0,5100,5100,5100,5100,0
20250324,194100,0,5100,5100,5100,5100,0
20250324,194000,0,5100,5100,5100,5100,0
20250324,193900,0,5100,5100,5100,5100,0
20250324,193800,0,5100,5100,5100,5100,0
20250324,193700,0,5100,5100,5100,5100,0
20250324,193600,0,5100,5100,5100,5100,0
20250324,193500,0,5100,5100,5100,5100,0
20250324,193400,0,5100,5100,5100,5100,0
20250324,193300,0,5100,5100,5100,5100,0
20250324,193200,0,5100,5100,5100,5100,0
20250324,193100,0,5100,5100,5100,5100,0
20250324,193000,0,5100,5100,5100,5100,0
20250324,192900,0,5100,5100,5100,5100,0
20250324,192800,0,5100,5100,5100,5100,0
20250324,192700,0,5100,5100,5100,5100,0
20250324,192600,0,5100,5100,5100,5100,0
20250324,192500,0,5100,5100,5100,5100,0
20250324,192400,0,5100,5100,5100,5100,0
20250324,192300,0,5100,5100,5100,5100,0
20250324,192200,0,5100,5100,5100,5100,0
20250324,192100,0,5100,5100,5100,5100,0
20250324,192000,0,5100,5100,5100,5100,0
20250324,191900,0,5100,5100,5100,5100,0
20250324,191800,0,5100,5100,5100,5100,0
20250324,191700,0,5100,5100,5100,5100,0
20250324,191600,0,5100,5100,5100,5100,0
20250324,191500,0,5100,5100,5100,5100,0
20250324,191400,0,5100,5100,5100,5100,0
20250324,191300,0,5100,5100,5100,5100,0
20250324,191200,0,5100,5100,5100,5100,0
20250324,191100,0,5100,5100,5100,5100,0
20250324,191000,0,5100,5100,5100,5100,0
20250324,190900,0,5100,5100,5100,5100,0
20250324,190800,0,5100,5100,5100,5100,0
20250324,190700,0,5100,5100,5100,5100,0
20250324,190600,0,5100,5100,5100,5100,0
20250324,190500,0,5100,5100,5100,5100,0
20250324,190400,0,5100,5100,5100,5100,0
20250324,190300,0,5100,5100,5100,5100,0
20250324,190200,0,5100,5100,5100,5100,0
20250324,190100,0,5100,5100,5100,5100,0
20250324,190000,0,5100,5100,5100,5100,0
20250324,185900,0,5100,5100,5100,5100,0
20250324,185800,0,5100,5100,5100,5100,0
20250324,185700,0,5100,5100,5100,5100,0
20250324,185600,0,5100,5100,5100,5100,0
20250324,185500,0,5100,5100,5100,5100,0
20250324,185400,0,5100,5100,5100,5100,0
20250324,185300,0,5100,5100,5100,5100,0
20250324,185200,0,5100,5100,5100,5100,0
20250324,185100,0,5100,5100,5100,5100,0
20250324,185000,0,5100,5100,5100,5100,0
20250324,184900,0,5100,5100,5100,5100,0
20250324,184800,0,5100,5100,5100,5100,0
20250324,184700,0,5100,5100,5100,5100,0
20250324,184600,0,5100,5100,5100,5100,0
20250324,184500,0,5100,5100,5100,5100,0
20250324,184400,0,5100,5100,5100,5100,0
20250324,184300,0,5100,5100,5100,5100,0
20250324,184200,0,5100,5100,5100,5100,0
20250324,184100,0,5100,5100,5100,5100,0
20250324,184000,0,5100,5100,5100,5100,0
20250324,183900,0,5100,5100,5100,5100,0
20250324,183800,0,5100,5100,5100,5100,0
20250324,183700,0,5100,5100,5100,5100,0
20250324,183600,0,5100,5100,5100,5100,0
20250324,183500,0,5100,5100,5100,5100,0
20250324,183400,0,5100,5100,5100,5100,0
20250324,183300,0,5100,5100,5100,5100,0
20250324,183200,0,5100,5100,5100,5100,0
20250324,183100,0,5100,5100,5100,5100,0
20250324,183000,0,5100,5100,5100,5100,0
20250324,182900,0,5100,5100,5100,5100,0
20250324,182800,0,5100,5100,5100,5100,0
20250324,182700,0,5100,5100,5100,5100,0
20250324,182600,0,5100,5100,5100,5100,0
20250324,182500,0,5100,5100,5100,5100,0
20250324,182400,0,5100,5100,5100,5100,0
20250324,182300,0,5100,5100,5100,5100,0
20250324,182200,0,5100,5100,5100,5100,0
20250324,182100,0,5100,5100,5100,5100,0
20250324,182000,0,5100,5100,5100,5100,0
20250324,181900,0,5100,5100,5100,5100,0
20250324,181800,0,5100,5100,5100,5100,0
20250324,181700,0,5100,5100,5100,5100,0
20250324,181600,0,5100,5100,5100,5100,0
20250324,181500,0,5100,5100,5100,5100,0
20250324,181400,0,5100,5100,5100,5100,0
20250324,181300,0,5100,5100,5100,5100,0
20250324,181200,0,5100,5100,5100,5100,0
20250324,181100,0,5100,5100,5100,5100,0
20250324,181000,0,5100,5100,5100,5100,0
20250324,180900,0,5100,5100,5100,5100,0
20250324,180800,0,5100,5100,5100,5100,0
20250324,180700,0,5100,5100,5100,5100,0
20250324,180600,0,5100,5100,5100,5100,0
20250324,180500,0,5100,5100,5100,5100,0
20250324,180400,0,5100,5100,5100,5100,0
20250324,180300,0,5100,5100,5100,5100,0
20250324,180200,0,5100,5100,5100,5100,0
20250324,180100,0,5100,5100,5100,5100,0
20250324,180000,0,5100,5100,5100,5100,0
20250324,175900,0,5100,5100,5100,5100,0
20250324,175800,0,5100,5100,5100,5100,0
20250324,175700,0,5100,5100,5100,5100,0
20250324,175600,0,5100,5100,5100,5100,0
20250324,175500,0,5100,5100,5100,5100,0
20250324,175400,0,5100,5100,5100,5100,0
20250324,175300,0,5100,5100,5100,5100,0
20250324,175200,0,5100,5100,5100,5100,0
20250324,175100,0,5100,5100,5100,5100,0
20250324,175000,0,5100,5100,5100,5100,0
20250324,174900,0,5100,5100,5100,5100,0
20250324,174800,0,5100,5100,5100,5100,0
20250324,174700,0,5100,5100,5100,5100,0
20250324,174600,0,5100,5100,5100,5100,0
20250324,174500,0,5100,5100,5100,5100,0
20250324,174400,0,5100,5100,5100,5100,0
20250324,174300,0,5100,5100,5100,5100,0
20250324,174200,0,5100,5100,5100,5100,0
20250324,174100,0,5100,5100,5100,5100,0
20250324,174000,0,5100,5100,5100,5100,0
20250324,173900,0,5100,5100,5100,5100,0
20250324,173800,0,5100,5100,5100,5100,0
20250324,173700,0,5100,5100,5100,5100,0
20250324,173600,0,5100,5100,5100,5100,0
20250324,173500,0,5100,5100,5100,5100,0
20250324,173400,0,5100,5100,5100,5100,0
20250324,173300,0,5100,5100,5100,5100,0
20250324,173200,0,5100,5100,5100,5100,0
20250324,173100,0,5100,5100,5100,5100,0
20250324,173000,0,5100,5100,5100,5100,0
20250324,172900,0,5100,5100,5100,5100,0
20250324,172800,0,5100,5100,5100,5100,0
20250324,172700,0,5100,5100,5100,5100,0
20250324,172600,0,5100,5100,5100,5100,0
20250324,172500,0,5100,5100,5100,5100,0
20250324,172400,0,5100,5100,5100,5100,0
20250324,172300,0,5100,5100,5100,5100,0
20250324,172200,0,5100,5100,5100,5100,0
20250324,172100,0,5100,5100,5100,5100,0
20250324,172000,0,5100,5100,5100,5100,0
20250324,171900,0,5100,5100,5100,5100,0
20250324,171800,0,5100,5100,5100,5100,0
20250324,171700,0,5100,5100,5100,5100,0
20250324,171600,0,5100,5100,5100,5100,0
20250324,171500,0,5100,5100,5100,5100,0
20250324,171400,0,5100,5100,5100,5100,0
20250324,171300,0,5100,5100,5100,5100,0
20250324,171200,0,5100,5100,5100,5100,0
20250324,171100,0,5100,5100,5100,5100,0
20250324,171000,0,5100,5100,5100,5100,0
20250324,170900,0,5100,5100,5100,5100,0
20250324,170800,0,5100,5100,5100,5100,0
20250324,170700,0,5100,5100,5100,5100,0
20250324,170600,0,5100,5100,5100,5100,0
20250324,170500,0,5100,5100,5100,5100,0
20250324,170400,0,5100,5100,5100,5100,0
20250324,170300,0,5100,5100,5100,5100,0
20250324,170200,0,5100,5100,5100,5100,0
20250324,170100,0,5100,5100,5100,5100,0
20250324,170000,0,5100,5100,5100,5100,0
20250324,165900,0,5100,5100,5100,5100,0
20250324,165800,0,5100,5100,5100,5100,0
20250324,165700,0,5100,5100,5100,5100,0
20250324,165600,0,5100,5100,5100,5100,0
20250324,165500,0,5100,5100,5100,5100,0
20250324,165400,0,5100,5100,5100,5100,0
20250324,165300,0,5100,5100,5100,5100,0
20250324,165200,0,5100,5100,5100,5100,0
20250324,165100,0,5100,5100,5100,5100,0
20250324,165000,0,5100,5100,5100,5100,0
20250324,164900,0,5100,5100,5100,5100,0
20250324,164800,0,5100,5100,5100,5100,0
20250324,164700,0,5100,5100,5100,5100,0
20250324,164600,0,5100,5100,5100,5100,0
20250324,164500,0,5100,5100,5100,5100,0
20250324,164400,0,5100,5100,5100,5100,0
20250324,164300,0,5100,5100,5100,5100,0
20250324,164200,0,5100,5100,5100,5100,0
20250324,164100,0,5100,5100,5100,5100,0
20250324,164000,0,5100,5100,5100,5100,0
20250324,163900,0,5100,5100,5100,5100,0
20250324,163800,0,5100,5100,5100,5100,0
20250324,163700,0,5100,5100,5100,5100,0
20250324,163600,0,5100,5100,5100,5100,0
20250324,163500,0,5100,5100,5100,5100,0
20250324,163400,0,5100,5100,5100,5100,0
20250324,163300,0,5100,5100,5100,5100,0
20250324,163200,0,5100,5100,5100,5100,0
20250324,163100,0,5100,5100,5100,5100,0
20250324,163000,0,5100,5100,5100,5100,0
20250324,162900,0,5100,5100,5100,5100,0
20250324,162800,0,5100,5100,5100,5100,0
20250324,162700,0,5100,5100,5100,5100,0
20250324,162600,0,5100,5100,5100,5100,0
20250324,162500,0,5100,5100,5100,5100,0
20250324,162400,0,5100,5100,5100,5100,0
20250324,162300,0,5100,5100,5100,5100,0
20250324,162200,0,5100,5100,5100,5100,0
20250324,162100,0,5100,5100,5100,5100,0
20250324,162000,0,5100,5100,5100,5100,0
20250324,161900,0,5100,5100,5100,5100,0
20250324,161800,0,5100,5100,5100,5100,0
20250324,161700,0,5100,5100,5100,5100,0
20250324,161600,0,5100,5100,5100,5100,0
20250324,161500,0,5100,5100,5100,5100,0
20250324,161400,0,5100,5100,5100,5100,0
20250324,161300,0,5100,5100,5100,5100,0
20250324,161200,0,5100,5100,5100,5100,0
20250324,161100,0,5100,5100,5100,5100,0
20250324,161000,0,5100,5100,5100,5100,0
20250324,160900,0,5100,5100,5100,5100,0
20250324,160800,0,5100,5100,5100,5100,0
20250324,160700,0,5100,5100,5100,5100,0
20250324,160600,0,5100,5100,5100,5100,0
20250324,160500,0,5100,5100,5100,5100,0
20250324,160400,0,5100,5100,5100,5100,0
20250324,160300,0,5100,5100,5100,5100,0
20250324,160200,0,5100,5100,5100,5100,0
20250324,160100,0,5100,5100,5100,5100,0
20250324,160000,0,5100,5100,5100,5100,0
20250324,155900,0,5100,5100,5100,5100,0
20250324,155800,0,5100,5100,5100,5100,0
20250324,155700,0,5100,5100,5100,5100,0
20250324,155600,0,5100,5100,5100,5100,0
20250324,155500,0,5100,5100,5100,5100,0
20250324,155400,0,5100,5100,5100,5100,0
20250324,155300,0,5100,5100,5100,5100,0
20250324,155200,0,5100,5100,5100,5100,0
20250324,155100,0,5100,5100,5100,5100,0
20250324,155000,0,5100,5100,5100,5100,0
20250324,154900,0,5100,5100,5100,5100,0
20250324,154800,0,5100,5100,5100,5100,0
20250324,154700,0,5100,5100,5100,5100,0
20250324,154600,0,5100,5100,5100,5100,0
20250324,154500,0,5100,5100,5100,5100,0
20250324,154400,0,5100,5100,5100,5100,0
20250324,154300,0,5100,5100,5100,5100,0
20250324,154200,0,5100,5100,5100,5100,0
20250324,154100,0,5100,5100,5100,5100,0
20250324,154000,0,5100,5100,5100,5100,0
20250324,153900,0,5100,5100,5100,5100,0
20250324,153800,0,5100,5100,5100,5100,0
20250324,153700,0,5100,5100,5100,5100,0
20250324,153600,0,5100,5100,5100,5100,0
20250324,153500,0,5100,5100,5100,5100,0
20250324,153400,0,5100,5100,5100,5100,0
20250324,153300,0,5100,5100,5100,5100,0
20250324,153200,0,5100,5100,5100,5100,0
20250324,153100,0,5100,5100,5100,5100,0
20250324,153000,0,5100,5100,5100,5100,0
20250324,152900,0,5100,5100,5100,5100,0
20250324,152800,0,5100,5100,5100,5100,0
20250324,152700,0,5100,5100,5100,5100,0
20250324,152600,0,5100,5100,5100,5100,0
20250324,152500,0,5100,5100,5100,5100,0
20250324,152400,0,5100,5100,5100,5100,0
20250324,152300,0,5100,5100,5100,5100,0
20250324,152200,0,5100,5100,5100,5100,0
20250324,152100,0,5100,5100,5100,5100,0
20250324,152000,0,5100,5100,5100,5100,0
20250324,151900,0,5100,5100,5100,5100,0
20250324,151800,0,5100,5100,5100,5100,0
20250324,151700,0,5100,5100,5100,5100,0
20250324,151600,0,5100,5100,5100,5100,0
20250324,151500,0,5100,5100,5100,5100,0
20250324,151400,0,5100,5100,5100,5100,0
20250324,151300,0,5100,5100,5100,5100,0
20250324,151200,0,5100,5100,5100,5100,0
20250324,151100,0,5100,5100,5100,5100,0
20250324,151000,0,5100,5100,5100,5100,0
20250324,150900,0,5100,5100,5100,5100,0
20250324,150800,0,5100,5100,5100,5100,0
20250324,150700,0,5100,5100,5100,5100,0
20250324,150600,0,5100,5100,5100,5100,0
20250324,150500,0,5100,5100,5100,5100,0
20250324,150400,0,5100,5100,5100,5100,0
20250324,150300,0,5100,5100,5100,5100,0
20250324,150200,0,5100,5100,5100,5100,0
20250324,150100,0,5100,5100,5100,5100,0
20250324,150000,0,5100,5100,5100,5100,0
20250324,145900,0,5100,5100,5100,5100,0
20250324,145800,0,5100,5100,5100,5100,0
20250324,145700,0,5100,5100,5100,5100,0
20250324,145600,0,5100,5100,5100,5100,0
20250324,145500,0,5100,5100,5100,5100,0
20250324,145400,0,5100,5100,5100,5100,0
20250324,145300,0,5100,5100,5100,5100,0
20250324,145200,0,5100,5100,5100,5100,0
20250324,145100,0,5100,5100,5100,5100,0
20250324,145000,0,5100,5100,5100,5100,0
20250324,144900,0,5100,5100,5100,5100,0
20250324,144800,0,5100,5100,5100,5100,0
20250324,144700,0,5100,5100,5100,5100,0
20250324,144600,0,5100,5100,5100,5100,0
20250324,144500,0,5100,5100,5100,5100,0
20250324,144400,0,5100,5100,5100,5100,0
20250324,144300,0,5100,5100,5100,5100,0
20250324,144200,0,5100,5100,5100,5100,0
20250324,144100,0,5100,5100,5100,5100,0
20250324,144000,0,5100,5100,5100,5100,0
20250324,143900,0,5100,5100,5100,5100,0
20250324,143800,0,5100,5100,5100,5100,0
20250324,143700,0,5100,5100,5100,5100,0
20250324,143600,0,5100,5100,5100,5100,0
20250324,143500,0,5100,5100,5100,5100,0
20250324,143400,0,5100,5100,5100,5100,0
20250324,143300,0,5100,5100,5100,5100,0
20250324,143200,0,5100,5100,5100,5100,0
20250324,143100,0,5100,5100,5100,5100,0
20250324,143000,0,5100,5100,5100,5100,0
20250324,142900,0,5100,5100,5100,5100,0
20250324,142800,0,5100,5100,5100,5100,0
20250324,142700,0,5100,5100,5100,5100,0
20250324,142600,0,5100,5100,5100,5100,0
20250324,142500,0,5100,5100,5100,5100,0
20250324,142400,0,5100,5100,5100,5100,0
20250324,142300,0,5100,5100,5100,5100,0
20250324,142200,0,5100,5100,5100,5100,0
20250324,142100,0,5100,5100,5100,5100,0
20250324,142000,0,5100,5100,5100,5100,0
20250324,141900,0,5100,5100,5100,5100,0
20250324,141800,0,5100,5100,5100,5100,0
20250324,141700,0,5100,5100,5100,5100,0
20250324,141600,0,5100,5100,5100,5100,0
20250324,141500,0,5100,5100,5100,5100,0
20250324,141400,0,5100,5100,5100,5100,0
20250324,141300,0,5100,5100,5100,5100,0
20250324,141200,0,5100,5100,5100,5100,0
20250324,141100,0,5100,5100,5100,5100,0
20250324,141000,0,5100,5100,5100,5100,0
20250324,140900,0,5100,5100,5100,5100,0
20250324,140800,0,5100,5100,5100,5100,0
20250324,140700,0,5100,5100,5100,5100,0
20250324,140600,0,5100,5100,5100,5100,0
20250324,140500,0,5100,5100,5100,5100,0
20250324,140400,0,5100,5100,5100,5100,0
20250324,140300,0,5100,5100,5100,5100,0
20250324,140200,0,5100,5100,5100,5100,0
20250324,140100,0,5100,5100,5100,5100,0
20250324,140000,0,5100,5100,5100,5100,0
20250324,135900,0,5100,5100,5100,5100,0
20250324,135800,0,5100,5100,5100,5100,0
20250324,135700,0,5100,5100,5100,5100,0
20250324,135600,0,5100,5100,5100,5100,0
20250324,135500,0,5100,5100,5100,5100,0
20250324,135400,0,5100,5100,5100,5100,0
20250324,135300,0,5100,5100,5100,5100,0
20250324,135200,0,5100,5100,5100,5100,0
20250324,135100,0,5100,5100,5100,5100,0
20250324,135000,0,5100,5100,5100,5100,0
20250324,134900,0,5100,5100,5100,5100,0
20250324,134800,0,5100,5100,5100,5100,0
20250324,134700,0,5100,5100,5100,5100,0
20250324,134600,0,5100,5100,5100,5100,0
20250324,134500,0,5100,5100,5100,5100,0
20250324,134400,0,5100,5100,5100,5100,0
20250324,134300,0,5100,5100,5100,5100,0
20250324,134200,0,5100,5100,5100,5100,0
20250324,134100,0,5100,5100,5100,5100,0
20250324,134000,0,5100,5100,5100,5100,0
20250324,133900,0,5100,5100,5100,5100,0
20250324,133800,0,5100,5100,5100,5100,0
20250324,133700,0,5100,5100,5100,5100,0
20250324,133600,0,5100,5100,5100,5100,0
20250324,133500,0,5100,5100,5100,5100,0
20250324,133400,0,5100,5100,5100,5100,0
20250324,133300,0,5100,5100,5100,5100,0
20250324,133200,0,5100,5100,5100,5100,0
20250324,133100,0,5100,5100,5100,5100,0
20250324,133000,0,5100,5100,5100,5100,0
20250324,132900,0,5100,5100,5100,5100,0
20250324,132800,0,5100,5100,5100,5100,0
20250324,132700,0,5100,5100,5100,5100,0
20250324,132600,0,5100,5100,5100,5100,0
20250324,132500,0,5100,5100,5100,5100,0
20250324,132400,0,5100,5100,5100,5100,0
20250324,132300,0,5100,5100,5100,5100,0
20250324,132200,0,5100,5100,5100,5100,0
20250324,132100,0,5100,5100,5100,5100,0
20250324,132000,0,5100,5100,5100,5100,0
20250324,131900,0,5100,5100,5100,5100,0
20250324,131800,0,5100,5100,5100,5100,0
20250324,131700,0,5100,5100,5100,5100,0
20250324,131600,0,5100,5100,5100,5100,0
20250324,131500,0,5100,5100,5100,5100,0
20250324,131400,0,5100,5100,5100,5100,0
20250324,131300,0,5100,5100,5100,5100,0
20250324,131200,0,5100,5100,5100,5100,0
20250324,131100,0,5100,5100,5100,5100,0
20250324,131000,0,5100,5100,5100,5100,0
20250324,130900,0,5100,5100,5100,5100,0
20250324,130800,0,5100,5100,5100,5100,0
20250324,130700,0,5100,5100,5100,5100,0
20250324,130600,0,5100,5100,5100,5100,0
20250324,130500,0,5100,5100,5100,5100,0
20250324,130400,0,5100,5100,5100,5100,0
20250324,130300,0,5100,5100,5100,5100,0
20250324,130200,0,5100,5100,5100,5100,0
20250324,130100,0,5100,5100,5100,5100,0
20250324,130000,0,5100,5100,5100,5100,0
20250324,125900,0,5100,5100,5100,5100,0
20250324,125800,0,5100,5100,5100,5100,0
20250324,125700,0,5100,5100,5100,5100,0
20250324,125600,0,5100,5100,5100,5100,0
20250324,125500,0,5100,5100,5100,5100,0
20250324,125400,0,5100,5100,5100,5100,0
20250324,125300,0,5100,5100,5100,5100,0
20250324,125200,0,5100,5100,5100,5100,0
20250324,125100,0,5100,5100,5100,5100,0
20250324,125000,0,5100,5100,5100,5100,0
20250324,124900,0,5100,5100,5100,5100,0
20250324,124800,0,5100,5100,5100,5100,0
20250324,124700,0,5100,5100,5100,5100,0
20250324,124600,0,5100,5100,5100,5100,0
20250324,124500,0,5100,5100,5100,5100,0
20250324,124400,0,5100,5100,5100,5100,0
20250324,124300,0,5100,5100,5100,5100,0
20250324,124200,0,5100,5100,5100,5100,0
20250324,124100,0,5100,5100,5100,5100,0
20250324,124000,0,5100,5100,5100,5100,0
20250324,123900,0,5100,5100,5100,5100,0
20250324,123800,0,5100,5100,5100,5100,0
20250324,123700,0,5100,5100,5100,5100,0
20250324,123600,0,5100,5100,5100,5100,0
20250324,123500,0,5100,5100,5100,5100,0
20250324,123400,0,5100,5100,5100,5100,0
20250324,123300,0,5100,5100,5100,5100,0
20250324,123200,0,5100,5100,5100,5100,0
20250324,123100,0,5100,5100,5100,5100,0
20250324,123000,0,5100,5100,5100,5100,0
20250324,122900,0,5100,5100,5100,5100,0
20250324,122800,0,5100,5100,5100,5100,0
20250324,122700,0,5100,5100,5100,5100,0
20250324,122600,0,5100,5100,5100,5100,0
20250324,122500,0,5100,5100,5100,5100,0
20250324,122400,0,5100,5100,5100,5100,0
20250324,122300,0,5100,5100,5100,5100,0
20250324,122200,0,5100,5100,5100,5100,0
20250324,122100,0,5100,5100,5100,5100,0
20250324,122000,0,5100,5100,5100,5100,0
20250324,121900,0,5100,5100,5100,5100,0
20250324,121800,0,5100,5100,5100,5100,0
20250324,121700,0,5100,5100,5100,5100,0
20250324,121600,0,5100,5100,5100,5100,0
20250324,121500,0,5100,5100,5100,5100,0
20250324,121400,0,5100,5100,5100,5100,0
20250324,121300,0,5100,5100,5100,5100,0
20250324,121200,0,5100,5100,5100,5100,0
20250324,121100,0,5100,5100,5100,5100,0
20250324,121000,0,5100,5100,5100,5100,0
20250324,120900,0,5100,5100,5100,5100,0
20250324,120800,0,5100,5100,5100,5100,0
20250324,120700,0,5100,5100,5100,5100,0
20250324,120600,0,5100,5100,5100,5100,0
20250324,120500,0,5100,5100,5100,5100,0
20250324,120400,0,5100,5100,5100,5100,0
20250324,120300,0,5100,5100,5100,5100,0
20250324,120200,0,5100,5100,5100,5100,0
20250324,120100,0,5100,5100,5100,5100,0
20250324,120000,0,5100,5100,5100,5100,0
20250324,115900,0,5100,5100,5100,5100,0
20250324,115800,0,5100,5100,5100,5100,0
20250324,115700,0,5100,5100,5100,5100,0
20250324,115600,0,5100,5100,5100,5100,0
20250324,115500,0,5100,5100,5100,5100,0
20250324,115400,0,5100,5100,5100,5100,0
20250324,115300,0,5100,5100,5100,5100,0
20250324,115200,0,5100,5100,5100,5100,0
20250324,115100,0,5100,5100,5100,5100,0
20250324,115000,0,5100,5100,5100,5100,0
20250324,114900,0,5100,5100,5100,5100,0
20250324,114800,0,5100,5100,5100,5100,0
20250324,114700,0,5100,5100,5100,5100,0
20250324,114600,0,5100,5100,5100,5100,0
20250324,114500,0,5100,5100,5100,5100,0
20250324,114400,0,5100,5100,5100,5100,0
20250324,114300,0,5100,5100,5100,5100,0
20250324,114200,0,5100,5100,5100,5100,0
20250324,114100,0,5100,5100,5100,5100,0
20250324,114000,0,5100,5100,5100,5100,0
20250324,113900,0,5100,5100,5100,5100,0
20250324,113800,0,5100,5100,5100,5100,0
20250324,113700,0,5100,5100,5100,5100,0
20250324,113600,0,5100,5100,5100,5100,0
20250324,113500,0,5100,5100,5100,5100,0
20250324,113400,0,5100,5100,5100,5100,0
20250324,113300,0,5100,5100,5100,5100,0
20250324,113200,0,5100,5100,5100,5100,0
20250324,113100,0,5100,5100,5100,5100,0
20250324,113000,0,5100,5100,5100,5100,0
20250324,112900,0,5100,5100,5100,5100,0
20250324,112800,0,5100,5100,5100,5100,0
20250324,112700,0,5100,5100,5100,5100,0
20250324,112600,0,5100,5100,5100,5100,0
20250324,112500,0,5100,5100,5100,5100,0
20250324,112400,0,5100,5100,5100,5100,0
20250324,112300,0,5100,5100,5100,5100,0
20250324,112200,0,5100,5100,5100,5100,0
20250324,112100,0,5100,5100,5100,5100,0
20250324,112000,0,5100,5100,5100,5100,0
20250324,111900,0,5100,5100,5100,5100,0
20250324,111800,0,5100,5100,5100,5100,0
20250324,111700,0,5100,5100,5100,5100,0
20250324,111600,0,5100,5100,5100,5100,0
20250324,111500,0,5100,5100,5100,5100,0
20250324,111400,0,5100,5100,5100,5100,0
20250324,111300,0,5100,5100,5100,5100,0
20250324,111200,0,5100,5100,5100,5100,0
20250324,111100,0,5100,5100,5100,5100,0
20250324,111000,0,5100,5100,5100,5100,0
20250324,110900,0,5100,5100,5100,5100,0
20250324,110800,0,5100,5100,5100,5100,0
20250324,110700,0,5100,5100,5100,5100,0
20250324,110600,0,5100,5100,5100,5100,0
20250324,110500,0,5100,5100,5100,5100,0
20250324,110400,0,5100,5100,5100,5100,0
20250324,110300,0,5100,5100,5100,5100,0
20250324,110200,0,5100,5100,5100,5100,0
20250324,110100,0,5100,5100,5100,5100,0
20250324,110000,0,5100,5100,5100,5100,0
20250324,105900,0,5100,5100,5100,5100,0
20250324,105800,0,5100,5100,5100,5100,0
20250324,105700,0,5100,5100,5100,5100,0
20250324,105600,0,5100,5100,5100,5100,0
20250324,105500,0,5100,5100,5100,5100,0
20250324,105400,0,5100,5100,5100,5100,0
20250324,105300,0,5100,5100,5100,5100,0
20250324,105200,0,5100,5100,5100,5100,0
20250324,105100,0,5100,5100,5100,5100,0
20250324,105000,0,5100,5100,5100,5100,0
20250324,104900,0,5100,5100,5100,5100,0
20250324,104800,0,5100,5100,5100,5100,0
20250324,104700,0,5100,5100,5100,5100,0
20250324,104600,0,5100,5100,5100,5100,0
20250324,104500,0,5100,5100,5100,5100,0
20250324,104400,0,5100,5100,5100,5100,0
20250324,104300,0,5100,5100,5100,5100,0
20250324,104200,0,5100,5100,5100,5100,0
20250324,104100,0,5100,5100,5100,5100,0
20250324,104000,0,5100,5100,5100,5100,0
20250324,103900,0,5100,5100,5100,5100,0
20250324,103800,0,5100,5100,5100,5100,0
20250324,103700,0,5100,5100,5100,5100,0
20250324,103600,0,5100,5100,5100,5100,0
20250324,103500,0,5100,5100,5100,5100,0
20250324,103400,0,5100,5100,5100,5100,0
20250324,103300,0,5100,5100,5100,5100,0
20250324,103200,0,5100,5100,5100,5100,0
20250324,103100,0,5100,5100,5100,5100,0
20250324,103000,0,5100,5100,5100,5100,0
20250324,102900,0,5100,5100,5100,5100,0
20250324,102800,0,5100,5100,5100,5100,0
20250324,102700,0,5100,5100,5100,5100,0
20250324,102600,0,5100,5100,5100,5100,0
20250324,102500,0,5100,5100,5100,5100,0
20250324,102400,0,5100,5100,5100,5100,0
20250324,102300,0,5100,5100,5100,5100,0
20250324,102200,0,5100,5100,5100,5100,0
20250324,102100,0,5100,5100,5100,5100,0
20250324,102000,0,5100,5100,5100,5100,0
20250324,101900,0,5100,5100,5100,5100,0
20250324,101800,0,5100,5100,5100,5100,0
20250324,101700,0,5100,5100,5100,5100,0
20250324,101600,0,5100,5100,5100,5100,0
20250324,101500,0,5100,5100,5100,5100,0
20250324,101400,0,5100,5100,5100,5100,0
20250324,101300,0,5100,5100,5100,5100,0
20250324,101200,0,5100,5100,5100,5100,0
20250324,101100,0,5100,5100,5100,5100,0
20250324,101000,0,5100,5100,5100,5100,0
20250324,100900,0,5100,5100,5100,5100,0
20250324,100800,0,5100,5100,5100,5100,0
20250324,100700,0,5100,5100,5100,5100,0
20250324,100600,0,5100,5100,5100,5100,0
20250324,100500,0,5100,5100,5100,5100,0
20250324,100400,0,5100,5100,5100,5100,0
20250324,100300,0,5100,5100,5100,5100,0
20250324,100200,0,5100,5100,5100,5100,0
20250324,100100,0,5100,5100,5100,5100,0
20250324,100000,0,5100,5100,5100,5100,0
20250324,095900,0,5100,5100,5100,5100,0
20250324,095800,0,5100,5100,5100,5100,0
20250324,095700,0,5100,5100,5100,5100,0
20250324,095600,0,5100,5100,5100,5100,0
20250324,095500,0,5100,5100,5100,5100,0
20250324,095400,0,5100,5100,5100,5100,0
20250324,095300,0,5100,5100,5100,5100,0
20250324,095200,0,5100,5100,5100,5100,0
20250324,095100,0,5100,5100,5100,5100,0
20250324,095000,0,5100,5100,5100,5100,0
20250324,094900,0,5100,5100,5100,5100,0
20250324,094800,0,5100,5100,5100,5100,0
20250324,094700,0,5100,5100,5100,5100,0
20250324,094600,0,5100,5100,5100,5100,0
20250324,094500,0,5100,5100,5100,5100,0
20250324,094400,0,5100,5100,5100,5100,0
20250324,094300,0,5100,5100,5100,5100,0
20250324,094200,0,5100,5100,5100,5100,0
20250324,094100,0,5100,5100,5100,5100,0
20250324,094000,0,5100,5100,5100,5100,0
20250324,093900,0,5100,5100,5100,5100,0
20250324,093800,0,5100,5100,5100,5100,0
20250324,093700,0,5100,5100,5100,5100,0
20250324,093600,0,5100,5100,5100,5100,0
20250324,093500,0,5100,5100,5100,5100,0
20250324,093400,0,5100,5100,5100,5100,0
20250324,093300,0,5100,5100,5100,5100,0
20250324,093200,0,5100,5100,5100,5100,0
20250324,093100,0,5100,5100,5100,5100,0
20250324,093000,0,5100,5100,5100,5100,0
20250324,092900,0,5100,5100,5100,5100,0
20250324,092800,0,5100,5100,5100,5100,0
20250324,092700,0,5100,5100,5100,5100,0
20250324,092600,0,5100,5100,5100,5100,0
20250324,092500,0,5100,5100,5100,5100,0
20250324,092400,0,5100,5100,5100,5100,0
20250324,092300,0,5100,5100,5100,5100,0
20250324,092200,0,5100,5100,5100,5100,0
20250324,092100,0,5100,5100,5100,5100,0
20250324,092000,0,5100,5100,5100,5100,0
20250324,091900,0,5100,5100,5100,5100,0
20250324,091800,0,5100,5100,5100,5100,0
20250324,091700,0,5100,5100,5100,5100,0
20250324,091600,0,5100,5100,5100,5100,0
20250324,091500,0,5100,5100,5100,5100,0
20250324,091400,0,5100,5100,5100,5100,0
20250324,091300,0,5100,5100,5100,5100,0
20250324,091200,0,5100,5100,5100,5100,0
20250324,091100,0,5100,5100,5100,5100,0
20250324,091000,0,5100,5100,5100,5100,0
20250324,090900,0,5100,5100,5100,5100,0
20250324,090800,0,5100,5100,5100,5100,0
20250324,090700,0,5100,5100,5100,5100,0
20250324,090600,0,5100,5100,5100,5100,0
20250324,090500,0,5100,5100,5100,5100,0
20250324,090400,0,5100,5100,5100,5100,0
20250324,090300,0,5100,5100,5100,5100,0
20250324,090200,0,5100,5100,5100,5100,0
20250324,090100,0,5100,5100,5100,5100,0
20250324,090000,0,5100,5100,5100,5100,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 204200 0 5100 5100 5100 5100 0
3 20250324 204100 0 5100 5100 5100 5100 0
4 20250324 204000 0 5100 5100 5100 5100 0
5 20250324 203900 0 5100 5100 5100 5100 0
6 20250324 203800 0 5100 5100 5100 5100 0
7 20250324 203700 0 5100 5100 5100 5100 0
8 20250324 203600 0 5100 5100 5100 5100 0
9 20250324 203500 0 5100 5100 5100 5100 0
10 20250324 203400 0 5100 5100 5100 5100 0
11 20250324 203300 0 5100 5100 5100 5100 0
12 20250324 203200 0 5100 5100 5100 5100 0
13 20250324 203100 0 5100 5100 5100 5100 0
14 20250324 203000 0 5100 5100 5100 5100 0
15 20250324 202900 0 5100 5100 5100 5100 0
16 20250324 202800 0 5100 5100 5100 5100 0
17 20250324 202700 0 5100 5100 5100 5100 0
18 20250324 202600 0 5100 5100 5100 5100 0
19 20250324 202500 0 5100 5100 5100 5100 0
20 20250324 202400 0 5100 5100 5100 5100 0
21 20250324 202300 0 5100 5100 5100 5100 0
22 20250324 202200 0 5100 5100 5100 5100 0
23 20250324 202100 0 5100 5100 5100 5100 0
24 20250324 202000 0 5100 5100 5100 5100 0
25 20250324 201900 0 5100 5100 5100 5100 0
26 20250324 201800 0 5100 5100 5100 5100 0
27 20250324 201700 0 5100 5100 5100 5100 0
28 20250324 201600 0 5100 5100 5100 5100 0
29 20250324 201500 0 5100 5100 5100 5100 0
30 20250324 201400 0 5100 5100 5100 5100 0
31 20250324 201300 0 5100 5100 5100 5100 0
32 20250324 201200 0 5100 5100 5100 5100 0
33 20250324 201100 0 5100 5100 5100 5100 0
34 20250324 201000 0 5100 5100 5100 5100 0
35 20250324 200900 0 5100 5100 5100 5100 0
36 20250324 200800 0 5100 5100 5100 5100 0
37 20250324 200700 0 5100 5100 5100 5100 0
38 20250324 200600 0 5100 5100 5100 5100 0
39 20250324 200500 0 5100 5100 5100 5100 0
40 20250324 200400 0 5100 5100 5100 5100 0
41 20250324 200300 0 5100 5100 5100 5100 0
42 20250324 200200 0 5100 5100 5100 5100 0
43 20250324 200100 0 5100 5100 5100 5100 0
44 20250324 200000 0 5100 5100 5100 5100 0
45 20250324 195900 0 5100 5100 5100 5100 0
46 20250324 195800 0 5100 5100 5100 5100 0
47 20250324 195700 0 5100 5100 5100 5100 0
48 20250324 195600 0 5100 5100 5100 5100 0
49 20250324 195500 0 5100 5100 5100 5100 0
50 20250324 195400 0 5100 5100 5100 5100 0
51 20250324 195300 0 5100 5100 5100 5100 0
52 20250324 195200 0 5100 5100 5100 5100 0
53 20250324 195100 0 5100 5100 5100 5100 0
54 20250324 195000 0 5100 5100 5100 5100 0
55 20250324 194900 0 5100 5100 5100 5100 0
56 20250324 194800 0 5100 5100 5100 5100 0
57 20250324 194700 0 5100 5100 5100 5100 0
58 20250324 194600 0 5100 5100 5100 5100 0
59 20250324 194500 0 5100 5100 5100 5100 0
60 20250324 194400 0 5100 5100 5100 5100 0
61 20250324 194300 0 5100 5100 5100 5100 0
62 20250324 194200 0 5100 5100 5100 5100 0
63 20250324 194100 0 5100 5100 5100 5100 0
64 20250324 194000 0 5100 5100 5100 5100 0
65 20250324 193900 0 5100 5100 5100 5100 0
66 20250324 193800 0 5100 5100 5100 5100 0
67 20250324 193700 0 5100 5100 5100 5100 0
68 20250324 193600 0 5100 5100 5100 5100 0
69 20250324 193500 0 5100 5100 5100 5100 0
70 20250324 193400 0 5100 5100 5100 5100 0
71 20250324 193300 0 5100 5100 5100 5100 0
72 20250324 193200 0 5100 5100 5100 5100 0
73 20250324 193100 0 5100 5100 5100 5100 0
74 20250324 193000 0 5100 5100 5100 5100 0
75 20250324 192900 0 5100 5100 5100 5100 0
76 20250324 192800 0 5100 5100 5100 5100 0
77 20250324 192700 0 5100 5100 5100 5100 0
78 20250324 192600 0 5100 5100 5100 5100 0
79 20250324 192500 0 5100 5100 5100 5100 0
80 20250324 192400 0 5100 5100 5100 5100 0
81 20250324 192300 0 5100 5100 5100 5100 0
82 20250324 192200 0 5100 5100 5100 5100 0
83 20250324 192100 0 5100 5100 5100 5100 0
84 20250324 192000 0 5100 5100 5100 5100 0
85 20250324 191900 0 5100 5100 5100 5100 0
86 20250324 191800 0 5100 5100 5100 5100 0
87 20250324 191700 0 5100 5100 5100 5100 0
88 20250324 191600 0 5100 5100 5100 5100 0
89 20250324 191500 0 5100 5100 5100 5100 0
90 20250324 191400 0 5100 5100 5100 5100 0
91 20250324 191300 0 5100 5100 5100 5100 0
92 20250324 191200 0 5100 5100 5100 5100 0
93 20250324 191100 0 5100 5100 5100 5100 0
94 20250324 191000 0 5100 5100 5100 5100 0
95 20250324 190900 0 5100 5100 5100 5100 0
96 20250324 190800 0 5100 5100 5100 5100 0
97 20250324 190700 0 5100 5100 5100 5100 0
98 20250324 190600 0 5100 5100 5100 5100 0
99 20250324 190500 0 5100 5100 5100 5100 0
100 20250324 190400 0 5100 5100 5100 5100 0
101 20250324 190300 0 5100 5100 5100 5100 0
102 20250324 190200 0 5100 5100 5100 5100 0
103 20250324 190100 0 5100 5100 5100 5100 0
104 20250324 190000 0 5100 5100 5100 5100 0
105 20250324 185900 0 5100 5100 5100 5100 0
106 20250324 185800 0 5100 5100 5100 5100 0
107 20250324 185700 0 5100 5100 5100 5100 0
108 20250324 185600 0 5100 5100 5100 5100 0
109 20250324 185500 0 5100 5100 5100 5100 0
110 20250324 185400 0 5100 5100 5100 5100 0
111 20250324 185300 0 5100 5100 5100 5100 0
112 20250324 185200 0 5100 5100 5100 5100 0
113 20250324 185100 0 5100 5100 5100 5100 0
114 20250324 185000 0 5100 5100 5100 5100 0
115 20250324 184900 0 5100 5100 5100 5100 0
116 20250324 184800 0 5100 5100 5100 5100 0
117 20250324 184700 0 5100 5100 5100 5100 0
118 20250324 184600 0 5100 5100 5100 5100 0
119 20250324 184500 0 5100 5100 5100 5100 0
120 20250324 184400 0 5100 5100 5100 5100 0
121 20250324 184300 0 5100 5100 5100 5100 0
122 20250324 184200 0 5100 5100 5100 5100 0
123 20250324 184100 0 5100 5100 5100 5100 0
124 20250324 184000 0 5100 5100 5100 5100 0
125 20250324 183900 0 5100 5100 5100 5100 0
126 20250324 183800 0 5100 5100 5100 5100 0
127 20250324 183700 0 5100 5100 5100 5100 0
128 20250324 183600 0 5100 5100 5100 5100 0
129 20250324 183500 0 5100 5100 5100 5100 0
130 20250324 183400 0 5100 5100 5100 5100 0
131 20250324 183300 0 5100 5100 5100 5100 0
132 20250324 183200 0 5100 5100 5100 5100 0
133 20250324 183100 0 5100 5100 5100 5100 0
134 20250324 183000 0 5100 5100 5100 5100 0
135 20250324 182900 0 5100 5100 5100 5100 0
136 20250324 182800 0 5100 5100 5100 5100 0
137 20250324 182700 0 5100 5100 5100 5100 0
138 20250324 182600 0 5100 5100 5100 5100 0
139 20250324 182500 0 5100 5100 5100 5100 0
140 20250324 182400 0 5100 5100 5100 5100 0
141 20250324 182300 0 5100 5100 5100 5100 0
142 20250324 182200 0 5100 5100 5100 5100 0
143 20250324 182100 0 5100 5100 5100 5100 0
144 20250324 182000 0 5100 5100 5100 5100 0
145 20250324 181900 0 5100 5100 5100 5100 0
146 20250324 181800 0 5100 5100 5100 5100 0
147 20250324 181700 0 5100 5100 5100 5100 0
148 20250324 181600 0 5100 5100 5100 5100 0
149 20250324 181500 0 5100 5100 5100 5100 0
150 20250324 181400 0 5100 5100 5100 5100 0
151 20250324 181300 0 5100 5100 5100 5100 0
152 20250324 181200 0 5100 5100 5100 5100 0
153 20250324 181100 0 5100 5100 5100 5100 0
154 20250324 181000 0 5100 5100 5100 5100 0
155 20250324 180900 0 5100 5100 5100 5100 0
156 20250324 180800 0 5100 5100 5100 5100 0
157 20250324 180700 0 5100 5100 5100 5100 0
158 20250324 180600 0 5100 5100 5100 5100 0
159 20250324 180500 0 5100 5100 5100 5100 0
160 20250324 180400 0 5100 5100 5100 5100 0
161 20250324 180300 0 5100 5100 5100 5100 0
162 20250324 180200 0 5100 5100 5100 5100 0
163 20250324 180100 0 5100 5100 5100 5100 0
164 20250324 180000 0 5100 5100 5100 5100 0
165 20250324 175900 0 5100 5100 5100 5100 0
166 20250324 175800 0 5100 5100 5100 5100 0
167 20250324 175700 0 5100 5100 5100 5100 0
168 20250324 175600 0 5100 5100 5100 5100 0
169 20250324 175500 0 5100 5100 5100 5100 0
170 20250324 175400 0 5100 5100 5100 5100 0
171 20250324 175300 0 5100 5100 5100 5100 0
172 20250324 175200 0 5100 5100 5100 5100 0
173 20250324 175100 0 5100 5100 5100 5100 0
174 20250324 175000 0 5100 5100 5100 5100 0
175 20250324 174900 0 5100 5100 5100 5100 0
176 20250324 174800 0 5100 5100 5100 5100 0
177 20250324 174700 0 5100 5100 5100 5100 0
178 20250324 174600 0 5100 5100 5100 5100 0
179 20250324 174500 0 5100 5100 5100 5100 0
180 20250324 174400 0 5100 5100 5100 5100 0
181 20250324 174300 0 5100 5100 5100 5100 0
182 20250324 174200 0 5100 5100 5100 5100 0
183 20250324 174100 0 5100 5100 5100 5100 0
184 20250324 174000 0 5100 5100 5100 5100 0
185 20250324 173900 0 5100 5100 5100 5100 0
186 20250324 173800 0 5100 5100 5100 5100 0
187 20250324 173700 0 5100 5100 5100 5100 0
188 20250324 173600 0 5100 5100 5100 5100 0
189 20250324 173500 0 5100 5100 5100 5100 0
190 20250324 173400 0 5100 5100 5100 5100 0
191 20250324 173300 0 5100 5100 5100 5100 0
192 20250324 173200 0 5100 5100 5100 5100 0
193 20250324 173100 0 5100 5100 5100 5100 0
194 20250324 173000 0 5100 5100 5100 5100 0
195 20250324 172900 0 5100 5100 5100 5100 0
196 20250324 172800 0 5100 5100 5100 5100 0
197 20250324 172700 0 5100 5100 5100 5100 0
198 20250324 172600 0 5100 5100 5100 5100 0
199 20250324 172500 0 5100 5100 5100 5100 0
200 20250324 172400 0 5100 5100 5100 5100 0
201 20250324 172300 0 5100 5100 5100 5100 0
202 20250324 172200 0 5100 5100 5100 5100 0
203 20250324 172100 0 5100 5100 5100 5100 0
204 20250324 172000 0 5100 5100 5100 5100 0
205 20250324 171900 0 5100 5100 5100 5100 0
206 20250324 171800 0 5100 5100 5100 5100 0
207 20250324 171700 0 5100 5100 5100 5100 0
208 20250324 171600 0 5100 5100 5100 5100 0
209 20250324 171500 0 5100 5100 5100 5100 0
210 20250324 171400 0 5100 5100 5100 5100 0
211 20250324 171300 0 5100 5100 5100 5100 0
212 20250324 171200 0 5100 5100 5100 5100 0
213 20250324 171100 0 5100 5100 5100 5100 0
214 20250324 171000 0 5100 5100 5100 5100 0
215 20250324 170900 0 5100 5100 5100 5100 0
216 20250324 170800 0 5100 5100 5100 5100 0
217 20250324 170700 0 5100 5100 5100 5100 0
218 20250324 170600 0 5100 5100 5100 5100 0
219 20250324 170500 0 5100 5100 5100 5100 0
220 20250324 170400 0 5100 5100 5100 5100 0
221 20250324 170300 0 5100 5100 5100 5100 0
222 20250324 170200 0 5100 5100 5100 5100 0
223 20250324 170100 0 5100 5100 5100 5100 0
224 20250324 170000 0 5100 5100 5100 5100 0
225 20250324 165900 0 5100 5100 5100 5100 0
226 20250324 165800 0 5100 5100 5100 5100 0
227 20250324 165700 0 5100 5100 5100 5100 0
228 20250324 165600 0 5100 5100 5100 5100 0
229 20250324 165500 0 5100 5100 5100 5100 0
230 20250324 165400 0 5100 5100 5100 5100 0
231 20250324 165300 0 5100 5100 5100 5100 0
232 20250324 165200 0 5100 5100 5100 5100 0
233 20250324 165100 0 5100 5100 5100 5100 0
234 20250324 165000 0 5100 5100 5100 5100 0
235 20250324 164900 0 5100 5100 5100 5100 0
236 20250324 164800 0 5100 5100 5100 5100 0
237 20250324 164700 0 5100 5100 5100 5100 0
238 20250324 164600 0 5100 5100 5100 5100 0
239 20250324 164500 0 5100 5100 5100 5100 0
240 20250324 164400 0 5100 5100 5100 5100 0
241 20250324 164300 0 5100 5100 5100 5100 0
242 20250324 164200 0 5100 5100 5100 5100 0
243 20250324 164100 0 5100 5100 5100 5100 0
244 20250324 164000 0 5100 5100 5100 5100 0
245 20250324 163900 0 5100 5100 5100 5100 0
246 20250324 163800 0 5100 5100 5100 5100 0
247 20250324 163700 0 5100 5100 5100 5100 0
248 20250324 163600 0 5100 5100 5100 5100 0
249 20250324 163500 0 5100 5100 5100 5100 0
250 20250324 163400 0 5100 5100 5100 5100 0
251 20250324 163300 0 5100 5100 5100 5100 0
252 20250324 163200 0 5100 5100 5100 5100 0
253 20250324 163100 0 5100 5100 5100 5100 0
254 20250324 163000 0 5100 5100 5100 5100 0
255 20250324 162900 0 5100 5100 5100 5100 0
256 20250324 162800 0 5100 5100 5100 5100 0
257 20250324 162700 0 5100 5100 5100 5100 0
258 20250324 162600 0 5100 5100 5100 5100 0
259 20250324 162500 0 5100 5100 5100 5100 0
260 20250324 162400 0 5100 5100 5100 5100 0
261 20250324 162300 0 5100 5100 5100 5100 0
262 20250324 162200 0 5100 5100 5100 5100 0
263 20250324 162100 0 5100 5100 5100 5100 0
264 20250324 162000 0 5100 5100 5100 5100 0
265 20250324 161900 0 5100 5100 5100 5100 0
266 20250324 161800 0 5100 5100 5100 5100 0
267 20250324 161700 0 5100 5100 5100 5100 0
268 20250324 161600 0 5100 5100 5100 5100 0
269 20250324 161500 0 5100 5100 5100 5100 0
270 20250324 161400 0 5100 5100 5100 5100 0
271 20250324 161300 0 5100 5100 5100 5100 0
272 20250324 161200 0 5100 5100 5100 5100 0
273 20250324 161100 0 5100 5100 5100 5100 0
274 20250324 161000 0 5100 5100 5100 5100 0
275 20250324 160900 0 5100 5100 5100 5100 0
276 20250324 160800 0 5100 5100 5100 5100 0
277 20250324 160700 0 5100 5100 5100 5100 0
278 20250324 160600 0 5100 5100 5100 5100 0
279 20250324 160500 0 5100 5100 5100 5100 0
280 20250324 160400 0 5100 5100 5100 5100 0
281 20250324 160300 0 5100 5100 5100 5100 0
282 20250324 160200 0 5100 5100 5100 5100 0
283 20250324 160100 0 5100 5100 5100 5100 0
284 20250324 160000 0 5100 5100 5100 5100 0
285 20250324 155900 0 5100 5100 5100 5100 0
286 20250324 155800 0 5100 5100 5100 5100 0
287 20250324 155700 0 5100 5100 5100 5100 0
288 20250324 155600 0 5100 5100 5100 5100 0
289 20250324 155500 0 5100 5100 5100 5100 0
290 20250324 155400 0 5100 5100 5100 5100 0
291 20250324 155300 0 5100 5100 5100 5100 0
292 20250324 155200 0 5100 5100 5100 5100 0
293 20250324 155100 0 5100 5100 5100 5100 0
294 20250324 155000 0 5100 5100 5100 5100 0
295 20250324 154900 0 5100 5100 5100 5100 0
296 20250324 154800 0 5100 5100 5100 5100 0
297 20250324 154700 0 5100 5100 5100 5100 0
298 20250324 154600 0 5100 5100 5100 5100 0
299 20250324 154500 0 5100 5100 5100 5100 0
300 20250324 154400 0 5100 5100 5100 5100 0
301 20250324 154300 0 5100 5100 5100 5100 0
302 20250324 154200 0 5100 5100 5100 5100 0
303 20250324 154100 0 5100 5100 5100 5100 0
304 20250324 154000 0 5100 5100 5100 5100 0
305 20250324 153900 0 5100 5100 5100 5100 0
306 20250324 153800 0 5100 5100 5100 5100 0
307 20250324 153700 0 5100 5100 5100 5100 0
308 20250324 153600 0 5100 5100 5100 5100 0
309 20250324 153500 0 5100 5100 5100 5100 0
310 20250324 153400 0 5100 5100 5100 5100 0
311 20250324 153300 0 5100 5100 5100 5100 0
312 20250324 153200 0 5100 5100 5100 5100 0
313 20250324 153100 0 5100 5100 5100 5100 0
314 20250324 153000 0 5100 5100 5100 5100 0
315 20250324 152900 0 5100 5100 5100 5100 0
316 20250324 152800 0 5100 5100 5100 5100 0
317 20250324 152700 0 5100 5100 5100 5100 0
318 20250324 152600 0 5100 5100 5100 5100 0
319 20250324 152500 0 5100 5100 5100 5100 0
320 20250324 152400 0 5100 5100 5100 5100 0
321 20250324 152300 0 5100 5100 5100 5100 0
322 20250324 152200 0 5100 5100 5100 5100 0
323 20250324 152100 0 5100 5100 5100 5100 0
324 20250324 152000 0 5100 5100 5100 5100 0
325 20250324 151900 0 5100 5100 5100 5100 0
326 20250324 151800 0 5100 5100 5100 5100 0
327 20250324 151700 0 5100 5100 5100 5100 0
328 20250324 151600 0 5100 5100 5100 5100 0
329 20250324 151500 0 5100 5100 5100 5100 0
330 20250324 151400 0 5100 5100 5100 5100 0
331 20250324 151300 0 5100 5100 5100 5100 0
332 20250324 151200 0 5100 5100 5100 5100 0
333 20250324 151100 0 5100 5100 5100 5100 0
334 20250324 151000 0 5100 5100 5100 5100 0
335 20250324 150900 0 5100 5100 5100 5100 0
336 20250324 150800 0 5100 5100 5100 5100 0
337 20250324 150700 0 5100 5100 5100 5100 0
338 20250324 150600 0 5100 5100 5100 5100 0
339 20250324 150500 0 5100 5100 5100 5100 0
340 20250324 150400 0 5100 5100 5100 5100 0
341 20250324 150300 0 5100 5100 5100 5100 0
342 20250324 150200 0 5100 5100 5100 5100 0
343 20250324 150100 0 5100 5100 5100 5100 0
344 20250324 150000 0 5100 5100 5100 5100 0
345 20250324 145900 0 5100 5100 5100 5100 0
346 20250324 145800 0 5100 5100 5100 5100 0
347 20250324 145700 0 5100 5100 5100 5100 0
348 20250324 145600 0 5100 5100 5100 5100 0
349 20250324 145500 0 5100 5100 5100 5100 0
350 20250324 145400 0 5100 5100 5100 5100 0
351 20250324 145300 0 5100 5100 5100 5100 0
352 20250324 145200 0 5100 5100 5100 5100 0
353 20250324 145100 0 5100 5100 5100 5100 0
354 20250324 145000 0 5100 5100 5100 5100 0
355 20250324 144900 0 5100 5100 5100 5100 0
356 20250324 144800 0 5100 5100 5100 5100 0
357 20250324 144700 0 5100 5100 5100 5100 0
358 20250324 144600 0 5100 5100 5100 5100 0
359 20250324 144500 0 5100 5100 5100 5100 0
360 20250324 144400 0 5100 5100 5100 5100 0
361 20250324 144300 0 5100 5100 5100 5100 0
362 20250324 144200 0 5100 5100 5100 5100 0
363 20250324 144100 0 5100 5100 5100 5100 0
364 20250324 144000 0 5100 5100 5100 5100 0
365 20250324 143900 0 5100 5100 5100 5100 0
366 20250324 143800 0 5100 5100 5100 5100 0
367 20250324 143700 0 5100 5100 5100 5100 0
368 20250324 143600 0 5100 5100 5100 5100 0
369 20250324 143500 0 5100 5100 5100 5100 0
370 20250324 143400 0 5100 5100 5100 5100 0
371 20250324 143300 0 5100 5100 5100 5100 0
372 20250324 143200 0 5100 5100 5100 5100 0
373 20250324 143100 0 5100 5100 5100 5100 0
374 20250324 143000 0 5100 5100 5100 5100 0
375 20250324 142900 0 5100 5100 5100 5100 0
376 20250324 142800 0 5100 5100 5100 5100 0
377 20250324 142700 0 5100 5100 5100 5100 0
378 20250324 142600 0 5100 5100 5100 5100 0
379 20250324 142500 0 5100 5100 5100 5100 0
380 20250324 142400 0 5100 5100 5100 5100 0
381 20250324 142300 0 5100 5100 5100 5100 0
382 20250324 142200 0 5100 5100 5100 5100 0
383 20250324 142100 0 5100 5100 5100 5100 0
384 20250324 142000 0 5100 5100 5100 5100 0
385 20250324 141900 0 5100 5100 5100 5100 0
386 20250324 141800 0 5100 5100 5100 5100 0
387 20250324 141700 0 5100 5100 5100 5100 0
388 20250324 141600 0 5100 5100 5100 5100 0
389 20250324 141500 0 5100 5100 5100 5100 0
390 20250324 141400 0 5100 5100 5100 5100 0
391 20250324 141300 0 5100 5100 5100 5100 0
392 20250324 141200 0 5100 5100 5100 5100 0
393 20250324 141100 0 5100 5100 5100 5100 0
394 20250324 141000 0 5100 5100 5100 5100 0
395 20250324 140900 0 5100 5100 5100 5100 0
396 20250324 140800 0 5100 5100 5100 5100 0
397 20250324 140700 0 5100 5100 5100 5100 0
398 20250324 140600 0 5100 5100 5100 5100 0
399 20250324 140500 0 5100 5100 5100 5100 0
400 20250324 140400 0 5100 5100 5100 5100 0
401 20250324 140300 0 5100 5100 5100 5100 0
402 20250324 140200 0 5100 5100 5100 5100 0
403 20250324 140100 0 5100 5100 5100 5100 0
404 20250324 140000 0 5100 5100 5100 5100 0
405 20250324 135900 0 5100 5100 5100 5100 0
406 20250324 135800 0 5100 5100 5100 5100 0
407 20250324 135700 0 5100 5100 5100 5100 0
408 20250324 135600 0 5100 5100 5100 5100 0
409 20250324 135500 0 5100 5100 5100 5100 0
410 20250324 135400 0 5100 5100 5100 5100 0
411 20250324 135300 0 5100 5100 5100 5100 0
412 20250324 135200 0 5100 5100 5100 5100 0
413 20250324 135100 0 5100 5100 5100 5100 0
414 20250324 135000 0 5100 5100 5100 5100 0
415 20250324 134900 0 5100 5100 5100 5100 0
416 20250324 134800 0 5100 5100 5100 5100 0
417 20250324 134700 0 5100 5100 5100 5100 0
418 20250324 134600 0 5100 5100 5100 5100 0
419 20250324 134500 0 5100 5100 5100 5100 0
420 20250324 134400 0 5100 5100 5100 5100 0
421 20250324 134300 0 5100 5100 5100 5100 0
422 20250324 134200 0 5100 5100 5100 5100 0
423 20250324 134100 0 5100 5100 5100 5100 0
424 20250324 134000 0 5100 5100 5100 5100 0
425 20250324 133900 0 5100 5100 5100 5100 0
426 20250324 133800 0 5100 5100 5100 5100 0
427 20250324 133700 0 5100 5100 5100 5100 0
428 20250324 133600 0 5100 5100 5100 5100 0
429 20250324 133500 0 5100 5100 5100 5100 0
430 20250324 133400 0 5100 5100 5100 5100 0
431 20250324 133300 0 5100 5100 5100 5100 0
432 20250324 133200 0 5100 5100 5100 5100 0
433 20250324 133100 0 5100 5100 5100 5100 0
434 20250324 133000 0 5100 5100 5100 5100 0
435 20250324 132900 0 5100 5100 5100 5100 0
436 20250324 132800 0 5100 5100 5100 5100 0
437 20250324 132700 0 5100 5100 5100 5100 0
438 20250324 132600 0 5100 5100 5100 5100 0
439 20250324 132500 0 5100 5100 5100 5100 0
440 20250324 132400 0 5100 5100 5100 5100 0
441 20250324 132300 0 5100 5100 5100 5100 0
442 20250324 132200 0 5100 5100 5100 5100 0
443 20250324 132100 0 5100 5100 5100 5100 0
444 20250324 132000 0 5100 5100 5100 5100 0
445 20250324 131900 0 5100 5100 5100 5100 0
446 20250324 131800 0 5100 5100 5100 5100 0
447 20250324 131700 0 5100 5100 5100 5100 0
448 20250324 131600 0 5100 5100 5100 5100 0
449 20250324 131500 0 5100 5100 5100 5100 0
450 20250324 131400 0 5100 5100 5100 5100 0
451 20250324 131300 0 5100 5100 5100 5100 0
452 20250324 131200 0 5100 5100 5100 5100 0
453 20250324 131100 0 5100 5100 5100 5100 0
454 20250324 131000 0 5100 5100 5100 5100 0
455 20250324 130900 0 5100 5100 5100 5100 0
456 20250324 130800 0 5100 5100 5100 5100 0
457 20250324 130700 0 5100 5100 5100 5100 0
458 20250324 130600 0 5100 5100 5100 5100 0
459 20250324 130500 0 5100 5100 5100 5100 0
460 20250324 130400 0 5100 5100 5100 5100 0
461 20250324 130300 0 5100 5100 5100 5100 0
462 20250324 130200 0 5100 5100 5100 5100 0
463 20250324 130100 0 5100 5100 5100 5100 0
464 20250324 130000 0 5100 5100 5100 5100 0
465 20250324 125900 0 5100 5100 5100 5100 0
466 20250324 125800 0 5100 5100 5100 5100 0
467 20250324 125700 0 5100 5100 5100 5100 0
468 20250324 125600 0 5100 5100 5100 5100 0
469 20250324 125500 0 5100 5100 5100 5100 0
470 20250324 125400 0 5100 5100 5100 5100 0
471 20250324 125300 0 5100 5100 5100 5100 0
472 20250324 125200 0 5100 5100 5100 5100 0
473 20250324 125100 0 5100 5100 5100 5100 0
474 20250324 125000 0 5100 5100 5100 5100 0
475 20250324 124900 0 5100 5100 5100 5100 0
476 20250324 124800 0 5100 5100 5100 5100 0
477 20250324 124700 0 5100 5100 5100 5100 0
478 20250324 124600 0 5100 5100 5100 5100 0
479 20250324 124500 0 5100 5100 5100 5100 0
480 20250324 124400 0 5100 5100 5100 5100 0
481 20250324 124300 0 5100 5100 5100 5100 0
482 20250324 124200 0 5100 5100 5100 5100 0
483 20250324 124100 0 5100 5100 5100 5100 0
484 20250324 124000 0 5100 5100 5100 5100 0
485 20250324 123900 0 5100 5100 5100 5100 0
486 20250324 123800 0 5100 5100 5100 5100 0
487 20250324 123700 0 5100 5100 5100 5100 0
488 20250324 123600 0 5100 5100 5100 5100 0
489 20250324 123500 0 5100 5100 5100 5100 0
490 20250324 123400 0 5100 5100 5100 5100 0
491 20250324 123300 0 5100 5100 5100 5100 0
492 20250324 123200 0 5100 5100 5100 5100 0
493 20250324 123100 0 5100 5100 5100 5100 0
494 20250324 123000 0 5100 5100 5100 5100 0
495 20250324 122900 0 5100 5100 5100 5100 0
496 20250324 122800 0 5100 5100 5100 5100 0
497 20250324 122700 0 5100 5100 5100 5100 0
498 20250324 122600 0 5100 5100 5100 5100 0
499 20250324 122500 0 5100 5100 5100 5100 0
500 20250324 122400 0 5100 5100 5100 5100 0
501 20250324 122300 0 5100 5100 5100 5100 0
502 20250324 122200 0 5100 5100 5100 5100 0
503 20250324 122100 0 5100 5100 5100 5100 0
504 20250324 122000 0 5100 5100 5100 5100 0
505 20250324 121900 0 5100 5100 5100 5100 0
506 20250324 121800 0 5100 5100 5100 5100 0
507 20250324 121700 0 5100 5100 5100 5100 0
508 20250324 121600 0 5100 5100 5100 5100 0
509 20250324 121500 0 5100 5100 5100 5100 0
510 20250324 121400 0 5100 5100 5100 5100 0
511 20250324 121300 0 5100 5100 5100 5100 0
512 20250324 121200 0 5100 5100 5100 5100 0
513 20250324 121100 0 5100 5100 5100 5100 0
514 20250324 121000 0 5100 5100 5100 5100 0
515 20250324 120900 0 5100 5100 5100 5100 0
516 20250324 120800 0 5100 5100 5100 5100 0
517 20250324 120700 0 5100 5100 5100 5100 0
518 20250324 120600 0 5100 5100 5100 5100 0
519 20250324 120500 0 5100 5100 5100 5100 0
520 20250324 120400 0 5100 5100 5100 5100 0
521 20250324 120300 0 5100 5100 5100 5100 0
522 20250324 120200 0 5100 5100 5100 5100 0
523 20250324 120100 0 5100 5100 5100 5100 0
524 20250324 120000 0 5100 5100 5100 5100 0
525 20250324 115900 0 5100 5100 5100 5100 0
526 20250324 115800 0 5100 5100 5100 5100 0
527 20250324 115700 0 5100 5100 5100 5100 0
528 20250324 115600 0 5100 5100 5100 5100 0
529 20250324 115500 0 5100 5100 5100 5100 0
530 20250324 115400 0 5100 5100 5100 5100 0
531 20250324 115300 0 5100 5100 5100 5100 0
532 20250324 115200 0 5100 5100 5100 5100 0
533 20250324 115100 0 5100 5100 5100 5100 0
534 20250324 115000 0 5100 5100 5100 5100 0
535 20250324 114900 0 5100 5100 5100 5100 0
536 20250324 114800 0 5100 5100 5100 5100 0
537 20250324 114700 0 5100 5100 5100 5100 0
538 20250324 114600 0 5100 5100 5100 5100 0
539 20250324 114500 0 5100 5100 5100 5100 0
540 20250324 114400 0 5100 5100 5100 5100 0
541 20250324 114300 0 5100 5100 5100 5100 0
542 20250324 114200 0 5100 5100 5100 5100 0
543 20250324 114100 0 5100 5100 5100 5100 0
544 20250324 114000 0 5100 5100 5100 5100 0
545 20250324 113900 0 5100 5100 5100 5100 0
546 20250324 113800 0 5100 5100 5100 5100 0
547 20250324 113700 0 5100 5100 5100 5100 0
548 20250324 113600 0 5100 5100 5100 5100 0
549 20250324 113500 0 5100 5100 5100 5100 0
550 20250324 113400 0 5100 5100 5100 5100 0
551 20250324 113300 0 5100 5100 5100 5100 0
552 20250324 113200 0 5100 5100 5100 5100 0
553 20250324 113100 0 5100 5100 5100 5100 0
554 20250324 113000 0 5100 5100 5100 5100 0
555 20250324 112900 0 5100 5100 5100 5100 0
556 20250324 112800 0 5100 5100 5100 5100 0
557 20250324 112700 0 5100 5100 5100 5100 0
558 20250324 112600 0 5100 5100 5100 5100 0
559 20250324 112500 0 5100 5100 5100 5100 0
560 20250324 112400 0 5100 5100 5100 5100 0
561 20250324 112300 0 5100 5100 5100 5100 0
562 20250324 112200 0 5100 5100 5100 5100 0
563 20250324 112100 0 5100 5100 5100 5100 0
564 20250324 112000 0 5100 5100 5100 5100 0
565 20250324 111900 0 5100 5100 5100 5100 0
566 20250324 111800 0 5100 5100 5100 5100 0
567 20250324 111700 0 5100 5100 5100 5100 0
568 20250324 111600 0 5100 5100 5100 5100 0
569 20250324 111500 0 5100 5100 5100 5100 0
570 20250324 111400 0 5100 5100 5100 5100 0
571 20250324 111300 0 5100 5100 5100 5100 0
572 20250324 111200 0 5100 5100 5100 5100 0
573 20250324 111100 0 5100 5100 5100 5100 0
574 20250324 111000 0 5100 5100 5100 5100 0
575 20250324 110900 0 5100 5100 5100 5100 0
576 20250324 110800 0 5100 5100 5100 5100 0
577 20250324 110700 0 5100 5100 5100 5100 0
578 20250324 110600 0 5100 5100 5100 5100 0
579 20250324 110500 0 5100 5100 5100 5100 0
580 20250324 110400 0 5100 5100 5100 5100 0
581 20250324 110300 0 5100 5100 5100 5100 0
582 20250324 110200 0 5100 5100 5100 5100 0
583 20250324 110100 0 5100 5100 5100 5100 0
584 20250324 110000 0 5100 5100 5100 5100 0
585 20250324 105900 0 5100 5100 5100 5100 0
586 20250324 105800 0 5100 5100 5100 5100 0
587 20250324 105700 0 5100 5100 5100 5100 0
588 20250324 105600 0 5100 5100 5100 5100 0
589 20250324 105500 0 5100 5100 5100 5100 0
590 20250324 105400 0 5100 5100 5100 5100 0
591 20250324 105300 0 5100 5100 5100 5100 0
592 20250324 105200 0 5100 5100 5100 5100 0
593 20250324 105100 0 5100 5100 5100 5100 0
594 20250324 105000 0 5100 5100 5100 5100 0
595 20250324 104900 0 5100 5100 5100 5100 0
596 20250324 104800 0 5100 5100 5100 5100 0
597 20250324 104700 0 5100 5100 5100 5100 0
598 20250324 104600 0 5100 5100 5100 5100 0
599 20250324 104500 0 5100 5100 5100 5100 0
600 20250324 104400 0 5100 5100 5100 5100 0
601 20250324 104300 0 5100 5100 5100 5100 0
602 20250324 104200 0 5100 5100 5100 5100 0
603 20250324 104100 0 5100 5100 5100 5100 0
604 20250324 104000 0 5100 5100 5100 5100 0
605 20250324 103900 0 5100 5100 5100 5100 0
606 20250324 103800 0 5100 5100 5100 5100 0
607 20250324 103700 0 5100 5100 5100 5100 0
608 20250324 103600 0 5100 5100 5100 5100 0
609 20250324 103500 0 5100 5100 5100 5100 0
610 20250324 103400 0 5100 5100 5100 5100 0
611 20250324 103300 0 5100 5100 5100 5100 0
612 20250324 103200 0 5100 5100 5100 5100 0
613 20250324 103100 0 5100 5100 5100 5100 0
614 20250324 103000 0 5100 5100 5100 5100 0
615 20250324 102900 0 5100 5100 5100 5100 0
616 20250324 102800 0 5100 5100 5100 5100 0
617 20250324 102700 0 5100 5100 5100 5100 0
618 20250324 102600 0 5100 5100 5100 5100 0
619 20250324 102500 0 5100 5100 5100 5100 0
620 20250324 102400 0 5100 5100 5100 5100 0
621 20250324 102300 0 5100 5100 5100 5100 0
622 20250324 102200 0 5100 5100 5100 5100 0
623 20250324 102100 0 5100 5100 5100 5100 0
624 20250324 102000 0 5100 5100 5100 5100 0
625 20250324 101900 0 5100 5100 5100 5100 0
626 20250324 101800 0 5100 5100 5100 5100 0
627 20250324 101700 0 5100 5100 5100 5100 0
628 20250324 101600 0 5100 5100 5100 5100 0
629 20250324 101500 0 5100 5100 5100 5100 0
630 20250324 101400 0 5100 5100 5100 5100 0
631 20250324 101300 0 5100 5100 5100 5100 0
632 20250324 101200 0 5100 5100 5100 5100 0
633 20250324 101100 0 5100 5100 5100 5100 0
634 20250324 101000 0 5100 5100 5100 5100 0
635 20250324 100900 0 5100 5100 5100 5100 0
636 20250324 100800 0 5100 5100 5100 5100 0
637 20250324 100700 0 5100 5100 5100 5100 0
638 20250324 100600 0 5100 5100 5100 5100 0
639 20250324 100500 0 5100 5100 5100 5100 0
640 20250324 100400 0 5100 5100 5100 5100 0
641 20250324 100300 0 5100 5100 5100 5100 0
642 20250324 100200 0 5100 5100 5100 5100 0
643 20250324 100100 0 5100 5100 5100 5100 0
644 20250324 100000 0 5100 5100 5100 5100 0
645 20250324 095900 0 5100 5100 5100 5100 0
646 20250324 095800 0 5100 5100 5100 5100 0
647 20250324 095700 0 5100 5100 5100 5100 0
648 20250324 095600 0 5100 5100 5100 5100 0
649 20250324 095500 0 5100 5100 5100 5100 0
650 20250324 095400 0 5100 5100 5100 5100 0
651 20250324 095300 0 5100 5100 5100 5100 0
652 20250324 095200 0 5100 5100 5100 5100 0
653 20250324 095100 0 5100 5100 5100 5100 0
654 20250324 095000 0 5100 5100 5100 5100 0
655 20250324 094900 0 5100 5100 5100 5100 0
656 20250324 094800 0 5100 5100 5100 5100 0
657 20250324 094700 0 5100 5100 5100 5100 0
658 20250324 094600 0 5100 5100 5100 5100 0
659 20250324 094500 0 5100 5100 5100 5100 0
660 20250324 094400 0 5100 5100 5100 5100 0
661 20250324 094300 0 5100 5100 5100 5100 0
662 20250324 094200 0 5100 5100 5100 5100 0
663 20250324 094100 0 5100 5100 5100 5100 0
664 20250324 094000 0 5100 5100 5100 5100 0
665 20250324 093900 0 5100 5100 5100 5100 0
666 20250324 093800 0 5100 5100 5100 5100 0
667 20250324 093700 0 5100 5100 5100 5100 0
668 20250324 093600 0 5100 5100 5100 5100 0
669 20250324 093500 0 5100 5100 5100 5100 0
670 20250324 093400 0 5100 5100 5100 5100 0
671 20250324 093300 0 5100 5100 5100 5100 0
672 20250324 093200 0 5100 5100 5100 5100 0
673 20250324 093100 0 5100 5100 5100 5100 0
674 20250324 093000 0 5100 5100 5100 5100 0
675 20250324 092900 0 5100 5100 5100 5100 0
676 20250324 092800 0 5100 5100 5100 5100 0
677 20250324 092700 0 5100 5100 5100 5100 0
678 20250324 092600 0 5100 5100 5100 5100 0
679 20250324 092500 0 5100 5100 5100 5100 0
680 20250324 092400 0 5100 5100 5100 5100 0
681 20250324 092300 0 5100 5100 5100 5100 0
682 20250324 092200 0 5100 5100 5100 5100 0
683 20250324 092100 0 5100 5100 5100 5100 0
684 20250324 092000 0 5100 5100 5100 5100 0
685 20250324 091900 0 5100 5100 5100 5100 0
686 20250324 091800 0 5100 5100 5100 5100 0
687 20250324 091700 0 5100 5100 5100 5100 0
688 20250324 091600 0 5100 5100 5100 5100 0
689 20250324 091500 0 5100 5100 5100 5100 0
690 20250324 091400 0 5100 5100 5100 5100 0
691 20250324 091300 0 5100 5100 5100 5100 0
692 20250324 091200 0 5100 5100 5100 5100 0
693 20250324 091100 0 5100 5100 5100 5100 0
694 20250324 091000 0 5100 5100 5100 5100 0
695 20250324 090900 0 5100 5100 5100 5100 0
696 20250324 090800 0 5100 5100 5100 5100 0
697 20250324 090700 0 5100 5100 5100 5100 0
698 20250324 090600 0 5100 5100 5100 5100 0
699 20250324 090500 0 5100 5100 5100 5100 0
700 20250324 090400 0 5100 5100 5100 5100 0
701 20250324 090300 0 5100 5100 5100 5100 0
702 20250324 090200 0 5100 5100 5100 5100 0
703 20250324 090100 0 5100 5100 5100 5100 0
704 20250324 090000 0 5100 5100 5100 5100 0

702
208850/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,204000,0,5090,5090,5090,5090,0
20250325,203900,0,5090,5090,5090,5090,0
20250325,203800,0,5090,5090,5090,5090,0
20250325,203700,0,5090,5090,5090,5090,0
20250325,203600,0,5090,5090,5090,5090,0
20250325,203500,0,5090,5090,5090,5090,0
20250325,203400,0,5090,5090,5090,5090,0
20250325,203300,0,5090,5090,5090,5090,0
20250325,203200,0,5090,5090,5090,5090,0
20250325,203100,0,5090,5090,5090,5090,0
20250325,203000,0,5090,5090,5090,5090,0
20250325,202900,0,5090,5090,5090,5090,0
20250325,202800,0,5090,5090,5090,5090,0
20250325,202700,0,5090,5090,5090,5090,0
20250325,202600,0,5090,5090,5090,5090,0
20250325,202500,0,5090,5090,5090,5090,0
20250325,202400,0,5090,5090,5090,5090,0
20250325,202300,0,5090,5090,5090,5090,0
20250325,202200,0,5090,5090,5090,5090,0
20250325,202100,0,5090,5090,5090,5090,0
20250325,202000,0,5090,5090,5090,5090,0
20250325,201900,0,5090,5090,5090,5090,0
20250325,201800,0,5090,5090,5090,5090,0
20250325,201700,0,5090,5090,5090,5090,0
20250325,201600,0,5090,5090,5090,5090,0
20250325,201500,0,5090,5090,5090,5090,0
20250325,201400,0,5090,5090,5090,5090,0
20250325,201300,0,5090,5090,5090,5090,0
20250325,201200,0,5090,5090,5090,5090,0
20250325,201100,0,5090,5090,5090,5090,0
20250325,201000,0,5090,5090,5090,5090,0
20250325,200900,0,5090,5090,5090,5090,0
20250325,200800,0,5090,5090,5090,5090,0
20250325,200700,0,5090,5090,5090,5090,0
20250325,200600,0,5090,5090,5090,5090,0
20250325,200500,0,5090,5090,5090,5090,0
20250325,200400,0,5090,5090,5090,5090,0
20250325,200300,0,5090,5090,5090,5090,0
20250325,200200,0,5090,5090,5090,5090,0
20250325,200100,0,5090,5090,5090,5090,0
20250325,200000,0,5090,5090,5090,5090,0
20250325,195900,0,5090,5090,5090,5090,0
20250325,195800,0,5090,5090,5090,5090,0
20250325,195700,0,5090,5090,5090,5090,0
20250325,195600,0,5090,5090,5090,5090,0
20250325,195500,0,5090,5090,5090,5090,0
20250325,195400,0,5090,5090,5090,5090,0
20250325,195300,0,5090,5090,5090,5090,0
20250325,195200,0,5090,5090,5090,5090,0
20250325,195100,0,5090,5090,5090,5090,0
20250325,195000,0,5090,5090,5090,5090,0
20250325,194900,0,5090,5090,5090,5090,0
20250325,194800,0,5090,5090,5090,5090,0
20250325,194700,0,5090,5090,5090,5090,0
20250325,194600,0,5090,5090,5090,5090,0
20250325,194500,0,5090,5090,5090,5090,0
20250325,194400,0,5090,5090,5090,5090,0
20250325,194300,0,5090,5090,5090,5090,0
20250325,194200,0,5090,5090,5090,5090,0
20250325,194100,0,5090,5090,5090,5090,0
20250325,194000,0,5090,5090,5090,5090,0
20250325,193900,0,5090,5090,5090,5090,0
20250325,193800,0,5090,5090,5090,5090,0
20250325,193700,0,5090,5090,5090,5090,0
20250325,193600,0,5090,5090,5090,5090,0
20250325,193500,0,5090,5090,5090,5090,0
20250325,193400,0,5090,5090,5090,5090,0
20250325,193300,0,5090,5090,5090,5090,0
20250325,193200,0,5090,5090,5090,5090,0
20250325,193100,0,5090,5090,5090,5090,0
20250325,193000,0,5090,5090,5090,5090,0
20250325,192900,0,5090,5090,5090,5090,0
20250325,192800,0,5090,5090,5090,5090,0
20250325,192700,0,5090,5090,5090,5090,0
20250325,192600,0,5090,5090,5090,5090,0
20250325,192500,0,5090,5090,5090,5090,0
20250325,192400,0,5090,5090,5090,5090,0
20250325,192300,0,5090,5090,5090,5090,0
20250325,192200,0,5090,5090,5090,5090,0
20250325,192100,0,5090,5090,5090,5090,0
20250325,192000,0,5090,5090,5090,5090,0
20250325,191900,0,5090,5090,5090,5090,0
20250325,191800,0,5090,5090,5090,5090,0
20250325,191700,0,5090,5090,5090,5090,0
20250325,191600,0,5090,5090,5090,5090,0
20250325,191500,0,5090,5090,5090,5090,0
20250325,191400,0,5090,5090,5090,5090,0
20250325,191300,0,5090,5090,5090,5090,0
20250325,191200,0,5090,5090,5090,5090,0
20250325,191100,0,5090,5090,5090,5090,0
20250325,191000,0,5090,5090,5090,5090,0
20250325,190900,0,5090,5090,5090,5090,0
20250325,190800,0,5090,5090,5090,5090,0
20250325,190700,0,5090,5090,5090,5090,0
20250325,190600,0,5090,5090,5090,5090,0
20250325,190500,0,5090,5090,5090,5090,0
20250325,190400,0,5090,5090,5090,5090,0
20250325,190300,0,5090,5090,5090,5090,0
20250325,190200,0,5090,5090,5090,5090,0
20250325,190100,0,5090,5090,5090,5090,0
20250325,190000,0,5090,5090,5090,5090,0
20250325,185900,0,5090,5090,5090,5090,0
20250325,185800,0,5090,5090,5090,5090,0
20250325,185700,0,5090,5090,5090,5090,0
20250325,185600,0,5090,5090,5090,5090,0
20250325,185500,0,5090,5090,5090,5090,0
20250325,185400,0,5090,5090,5090,5090,0
20250325,185300,0,5090,5090,5090,5090,0
20250325,185200,0,5090,5090,5090,5090,0
20250325,185100,0,5090,5090,5090,5090,0
20250325,185000,0,5090,5090,5090,5090,0
20250325,184900,0,5090,5090,5090,5090,0
20250325,184800,0,5090,5090,5090,5090,0
20250325,184700,0,5090,5090,5090,5090,0
20250325,184600,0,5090,5090,5090,5090,0
20250325,184500,0,5090,5090,5090,5090,0
20250325,184400,0,5090,5090,5090,5090,0
20250325,184300,0,5090,5090,5090,5090,0
20250325,184200,0,5090,5090,5090,5090,0
20250325,184100,0,5090,5090,5090,5090,0
20250325,184000,0,5090,5090,5090,5090,0
20250325,183900,0,5090,5090,5090,5090,0
20250325,183800,0,5090,5090,5090,5090,0
20250325,183700,0,5090,5090,5090,5090,0
20250325,183600,0,5090,5090,5090,5090,0
20250325,183500,0,5090,5090,5090,5090,0
20250325,183400,0,5090,5090,5090,5090,0
20250325,183300,0,5090,5090,5090,5090,0
20250325,183200,0,5090,5090,5090,5090,0
20250325,183100,0,5090,5090,5090,5090,0
20250325,183000,0,5090,5090,5090,5090,0
20250325,182900,0,5090,5090,5090,5090,0
20250325,182800,0,5090,5090,5090,5090,0
20250325,182700,0,5090,5090,5090,5090,0
20250325,182600,0,5090,5090,5090,5090,0
20250325,182500,0,5090,5090,5090,5090,0
20250325,182400,0,5090,5090,5090,5090,0
20250325,182300,0,5090,5090,5090,5090,0
20250325,182200,0,5090,5090,5090,5090,0
20250325,182100,0,5090,5090,5090,5090,0
20250325,182000,0,5090,5090,5090,5090,0
20250325,181900,0,5090,5090,5090,5090,0
20250325,181800,0,5090,5090,5090,5090,0
20250325,181700,0,5090,5090,5090,5090,0
20250325,181600,0,5090,5090,5090,5090,0
20250325,181500,0,5090,5090,5090,5090,0
20250325,181400,0,5090,5090,5090,5090,0
20250325,181300,0,5090,5090,5090,5090,0
20250325,181200,0,5090,5090,5090,5090,0
20250325,181100,0,5090,5090,5090,5090,0
20250325,181000,0,5090,5090,5090,5090,0
20250325,180900,0,5090,5090,5090,5090,0
20250325,180800,0,5090,5090,5090,5090,0
20250325,180700,0,5090,5090,5090,5090,0
20250325,180600,0,5090,5090,5090,5090,0
20250325,180500,0,5090,5090,5090,5090,0
20250325,180400,0,5090,5090,5090,5090,0
20250325,180300,0,5090,5090,5090,5090,0
20250325,180200,0,5090,5090,5090,5090,0
20250325,180100,0,5090,5090,5090,5090,0
20250325,180000,0,5090,5090,5090,5090,0
20250325,175900,0,5090,5090,5090,5090,0
20250325,175800,0,5090,5090,5090,5090,0
20250325,175700,0,5090,5090,5090,5090,0
20250325,175600,0,5090,5090,5090,5090,0
20250325,175500,0,5090,5090,5090,5090,0
20250325,175400,0,5090,5090,5090,5090,0
20250325,175300,0,5090,5090,5090,5090,0
20250325,175200,0,5090,5090,5090,5090,0
20250325,175100,0,5090,5090,5090,5090,0
20250325,175000,0,5090,5090,5090,5090,0
20250325,174900,0,5090,5090,5090,5090,0
20250325,174800,0,5090,5090,5090,5090,0
20250325,174700,0,5090,5090,5090,5090,0
20250325,174600,0,5090,5090,5090,5090,0
20250325,174500,0,5090,5090,5090,5090,0
20250325,174400,0,5090,5090,5090,5090,0
20250325,174300,0,5090,5090,5090,5090,0
20250325,174200,0,5090,5090,5090,5090,0
20250325,174100,0,5090,5090,5090,5090,0
20250325,174000,0,5090,5090,5090,5090,0
20250325,173900,0,5090,5090,5090,5090,0
20250325,173800,0,5090,5090,5090,5090,0
20250325,173700,0,5090,5090,5090,5090,0
20250325,173600,0,5090,5090,5090,5090,0
20250325,173500,0,5090,5090,5090,5090,0
20250325,173400,0,5090,5090,5090,5090,0
20250325,173300,0,5090,5090,5090,5090,0
20250325,173200,0,5090,5090,5090,5090,0
20250325,173100,0,5090,5090,5090,5090,0
20250325,173000,0,5090,5090,5090,5090,0
20250325,172900,0,5090,5090,5090,5090,0
20250325,172800,0,5090,5090,5090,5090,0
20250325,172700,0,5090,5090,5090,5090,0
20250325,172600,0,5090,5090,5090,5090,0
20250325,172500,0,5090,5090,5090,5090,0
20250325,172400,0,5090,5090,5090,5090,0
20250325,172300,0,5090,5090,5090,5090,0
20250325,172200,0,5090,5090,5090,5090,0
20250325,172100,0,5090,5090,5090,5090,0
20250325,172000,0,5090,5090,5090,5090,0
20250325,171900,0,5090,5090,5090,5090,0
20250325,171800,0,5090,5090,5090,5090,0
20250325,171700,0,5090,5090,5090,5090,0
20250325,171600,0,5090,5090,5090,5090,0
20250325,171500,0,5090,5090,5090,5090,0
20250325,171400,0,5090,5090,5090,5090,0
20250325,171300,0,5090,5090,5090,5090,0
20250325,171200,0,5090,5090,5090,5090,0
20250325,171100,0,5090,5090,5090,5090,0
20250325,171000,0,5090,5090,5090,5090,0
20250325,170900,0,5090,5090,5090,5090,0
20250325,170800,0,5090,5090,5090,5090,0
20250325,170700,0,5090,5090,5090,5090,0
20250325,170600,0,5090,5090,5090,5090,0
20250325,170500,0,5090,5090,5090,5090,0
20250325,170400,0,5090,5090,5090,5090,0
20250325,170300,0,5090,5090,5090,5090,0
20250325,170200,0,5090,5090,5090,5090,0
20250325,170100,0,5090,5090,5090,5090,0
20250325,170000,0,5090,5090,5090,5090,0
20250325,165900,0,5090,5090,5090,5090,0
20250325,165800,0,5090,5090,5090,5090,0
20250325,165700,0,5090,5090,5090,5090,0
20250325,165600,0,5090,5090,5090,5090,0
20250325,165500,0,5090,5090,5090,5090,0
20250325,165400,0,5090,5090,5090,5090,0
20250325,165300,0,5090,5090,5090,5090,0
20250325,165200,0,5090,5090,5090,5090,0
20250325,165100,0,5090,5090,5090,5090,0
20250325,165000,0,5090,5090,5090,5090,0
20250325,164900,0,5090,5090,5090,5090,0
20250325,164800,0,5090,5090,5090,5090,0
20250325,164700,0,5090,5090,5090,5090,0
20250325,164600,0,5090,5090,5090,5090,0
20250325,164500,0,5090,5090,5090,5090,0
20250325,164400,0,5090,5090,5090,5090,0
20250325,164300,0,5090,5090,5090,5090,0
20250325,164200,0,5090,5090,5090,5090,0
20250325,164100,0,5090,5090,5090,5090,0
20250325,164000,0,5090,5090,5090,5090,0
20250325,163900,0,5090,5090,5090,5090,0
20250325,163800,0,5090,5090,5090,5090,0
20250325,163700,0,5090,5090,5090,5090,0
20250325,163600,0,5090,5090,5090,5090,0
20250325,163500,0,5090,5090,5090,5090,0
20250325,163400,0,5090,5090,5090,5090,0
20250325,163300,0,5090,5090,5090,5090,0
20250325,163200,0,5090,5090,5090,5090,0
20250325,163100,0,5090,5090,5090,5090,0
20250325,163000,0,5090,5090,5090,5090,0
20250325,162900,0,5090,5090,5090,5090,0
20250325,162800,0,5090,5090,5090,5090,0
20250325,162700,0,5090,5090,5090,5090,0
20250325,162600,0,5090,5090,5090,5090,0
20250325,162500,0,5090,5090,5090,5090,0
20250325,162400,0,5090,5090,5090,5090,0
20250325,162300,0,5090,5090,5090,5090,0
20250325,162200,0,5090,5090,5090,5090,0
20250325,162100,0,5090,5090,5090,5090,0
20250325,162000,0,5090,5090,5090,5090,0
20250325,161900,0,5090,5090,5090,5090,0
20250325,161800,0,5090,5090,5090,5090,0
20250325,161700,0,5090,5090,5090,5090,0
20250325,161600,0,5090,5090,5090,5090,0
20250325,161500,0,5090,5090,5090,5090,0
20250325,161400,0,5090,5090,5090,5090,0
20250325,161300,0,5090,5090,5090,5090,0
20250325,161200,0,5090,5090,5090,5090,0
20250325,161100,0,5090,5090,5090,5090,0
20250325,161000,0,5090,5090,5090,5090,0
20250325,160900,0,5090,5090,5090,5090,0
20250325,160800,0,5090,5090,5090,5090,0
20250325,160700,0,5090,5090,5090,5090,0
20250325,160600,0,5090,5090,5090,5090,0
20250325,160500,0,5090,5090,5090,5090,0
20250325,160400,0,5090,5090,5090,5090,0
20250325,160300,0,5090,5090,5090,5090,0
20250325,160200,0,5090,5090,5090,5090,0
20250325,160100,0,5090,5090,5090,5090,0
20250325,160000,0,5090,5090,5090,5090,0
20250325,155900,0,5090,5090,5090,5090,0
20250325,155800,0,5090,5090,5090,5090,0
20250325,155700,0,5090,5090,5090,5090,0
20250325,155600,0,5090,5090,5090,5090,0
20250325,155500,0,5090,5090,5090,5090,0
20250325,155400,0,5090,5090,5090,5090,0
20250325,155300,0,5090,5090,5090,5090,0
20250325,155200,0,5090,5090,5090,5090,0
20250325,155100,0,5090,5090,5090,5090,0
20250325,155000,0,5090,5090,5090,5090,0
20250325,154900,0,5090,5090,5090,5090,0
20250325,154800,0,5090,5090,5090,5090,0
20250325,154700,0,5090,5090,5090,5090,0
20250325,154600,0,5090,5090,5090,5090,0
20250325,154500,0,5090,5090,5090,5090,0
20250325,154400,0,5090,5090,5090,5090,0
20250325,154300,0,5090,5090,5090,5090,0
20250325,154200,0,5090,5090,5090,5090,0
20250325,154100,0,5090,5090,5090,5090,0
20250325,154000,0,5090,5090,5090,5090,0
20250325,153900,0,5090,5090,5090,5090,0
20250325,153800,0,5090,5090,5090,5090,0
20250325,153700,0,5090,5090,5090,5090,0
20250325,153600,0,5090,5090,5090,5090,0
20250325,153500,0,5090,5090,5090,5090,0
20250325,153400,0,5090,5090,5090,5090,0
20250325,153300,0,5090,5090,5090,5090,0
20250325,153200,0,5090,5090,5090,5090,0
20250325,153100,0,5090,5090,5090,5090,0
20250325,153000,0,5090,5090,5090,5090,0
20250325,152900,0,5090,5090,5090,5090,0
20250325,152800,0,5090,5090,5090,5090,0
20250325,152700,0,5090,5090,5090,5090,0
20250325,152600,0,5090,5090,5090,5090,0
20250325,152500,0,5090,5090,5090,5090,0
20250325,152400,0,5090,5090,5090,5090,0
20250325,152300,0,5090,5090,5090,5090,0
20250325,152200,0,5090,5090,5090,5090,0
20250325,152100,0,5090,5090,5090,5090,0
20250325,152000,0,5090,5090,5090,5090,0
20250325,151900,0,5090,5090,5090,5090,0
20250325,151800,0,5090,5090,5090,5090,0
20250325,151700,0,5090,5090,5090,5090,0
20250325,151600,0,5090,5090,5090,5090,0
20250325,151500,0,5090,5090,5090,5090,0
20250325,151400,0,5090,5090,5090,5090,0
20250325,151300,0,5090,5090,5090,5090,0
20250325,151200,0,5090,5090,5090,5090,0
20250325,151100,0,5090,5090,5090,5090,0
20250325,151000,0,5090,5090,5090,5090,0
20250325,150900,0,5090,5090,5090,5090,0
20250325,150800,0,5090,5090,5090,5090,0
20250325,150700,0,5090,5090,5090,5090,0
20250325,150600,0,5090,5090,5090,5090,0
20250325,150500,0,5090,5090,5090,5090,0
20250325,150400,0,5090,5090,5090,5090,0
20250325,150300,0,5090,5090,5090,5090,0
20250325,150200,0,5090,5090,5090,5090,0
20250325,150100,0,5090,5090,5090,5090,0
20250325,150000,0,5090,5090,5090,5090,0
20250325,145900,0,5090,5090,5090,5090,0
20250325,145800,0,5090,5090,5090,5090,0
20250325,145700,0,5090,5090,5090,5090,0
20250325,145600,0,5090,5090,5090,5090,0
20250325,145500,0,5090,5090,5090,5090,0
20250325,145400,0,5090,5090,5090,5090,0
20250325,145300,0,5090,5090,5090,5090,0
20250325,145200,0,5090,5090,5090,5090,0
20250325,145100,0,5090,5090,5090,5090,0
20250325,145000,0,5090,5090,5090,5090,0
20250325,144900,0,5090,5090,5090,5090,0
20250325,144800,0,5090,5090,5090,5090,0
20250325,144700,0,5090,5090,5090,5090,0
20250325,144600,0,5090,5090,5090,5090,0
20250325,144500,0,5090,5090,5090,5090,0
20250325,144400,0,5090,5090,5090,5090,0
20250325,144300,0,5090,5090,5090,5090,0
20250325,144200,0,5090,5090,5090,5090,0
20250325,144100,0,5090,5090,5090,5090,0
20250325,144000,0,5090,5090,5090,5090,0
20250325,143900,0,5090,5090,5090,5090,0
20250325,143800,0,5090,5090,5090,5090,0
20250325,143700,0,5090,5090,5090,5090,0
20250325,143600,0,5090,5090,5090,5090,0
20250325,143500,0,5090,5090,5090,5090,0
20250325,143400,0,5090,5090,5090,5090,0
20250325,143300,0,5090,5090,5090,5090,0
20250325,143200,0,5090,5090,5090,5090,0
20250325,143100,0,5090,5090,5090,5090,0
20250325,143000,0,5090,5090,5090,5090,0
20250325,142900,0,5090,5090,5090,5090,0
20250325,142800,0,5090,5090,5090,5090,0
20250325,142700,0,5090,5090,5090,5090,0
20250325,142600,0,5090,5090,5090,5090,0
20250325,142500,0,5090,5090,5090,5090,0
20250325,142400,0,5090,5090,5090,5090,0
20250325,142300,0,5090,5090,5090,5090,0
20250325,142200,0,5090,5090,5090,5090,0
20250325,142100,0,5090,5090,5090,5090,0
20250325,142000,0,5090,5090,5090,5090,0
20250325,141900,0,5090,5090,5090,5090,0
20250325,141800,0,5090,5090,5090,5090,0
20250325,141700,0,5090,5090,5090,5090,0
20250325,141600,0,5090,5090,5090,5090,0
20250325,141500,0,5090,5090,5090,5090,0
20250325,141400,0,5090,5090,5090,5090,0
20250325,141300,0,5090,5090,5090,5090,0
20250325,141200,0,5090,5090,5090,5090,0
20250325,141100,0,5090,5090,5090,5090,0
20250325,141000,0,5090,5090,5090,5090,0
20250325,140900,0,5090,5090,5090,5090,0
20250325,140800,0,5090,5090,5090,5090,0
20250325,140700,0,5090,5090,5090,5090,0
20250325,140600,0,5090,5090,5090,5090,0
20250325,140500,0,5090,5090,5090,5090,0
20250325,140400,0,5090,5090,5090,5090,0
20250325,140300,0,5090,5090,5090,5090,0
20250325,140200,0,5090,5090,5090,5090,0
20250325,140100,0,5090,5090,5090,5090,0
20250325,140000,0,5090,5090,5090,5090,0
20250325,135900,0,5090,5090,5090,5090,0
20250325,135800,0,5090,5090,5090,5090,0
20250325,135700,0,5090,5090,5090,5090,0
20250325,135600,0,5090,5090,5090,5090,0
20250325,135500,0,5090,5090,5090,5090,0
20250325,135400,0,5090,5090,5090,5090,0
20250325,135300,0,5090,5090,5090,5090,0
20250325,135200,0,5090,5090,5090,5090,0
20250325,135100,0,5090,5090,5090,5090,0
20250325,135000,0,5090,5090,5090,5090,0
20250325,134900,0,5090,5090,5090,5090,0
20250325,134800,0,5090,5090,5090,5090,0
20250325,134700,0,5090,5090,5090,5090,0
20250325,134600,0,5090,5090,5090,5090,0
20250325,134500,0,5090,5090,5090,5090,0
20250325,134400,0,5090,5090,5090,5090,0
20250325,134300,0,5090,5090,5090,5090,0
20250325,134200,0,5090,5090,5090,5090,0
20250325,134100,0,5090,5090,5090,5090,0
20250325,134000,0,5090,5090,5090,5090,0
20250325,133900,0,5090,5090,5090,5090,0
20250325,133800,0,5090,5090,5090,5090,0
20250325,133700,0,5090,5090,5090,5090,0
20250325,133600,0,5090,5090,5090,5090,0
20250325,133500,0,5090,5090,5090,5090,0
20250325,133400,0,5090,5090,5090,5090,0
20250325,133300,0,5090,5090,5090,5090,0
20250325,133200,0,5090,5090,5090,5090,0
20250325,133100,0,5090,5090,5090,5090,0
20250325,133000,0,5090,5090,5090,5090,0
20250325,132900,0,5090,5090,5090,5090,0
20250325,132800,0,5090,5090,5090,5090,0
20250325,132700,0,5090,5090,5090,5090,0
20250325,132600,0,5090,5090,5090,5090,0
20250325,132500,0,5090,5090,5090,5090,0
20250325,132400,0,5090,5090,5090,5090,0
20250325,132300,0,5090,5090,5090,5090,0
20250325,132200,0,5090,5090,5090,5090,0
20250325,132100,0,5090,5090,5090,5090,0
20250325,132000,0,5090,5090,5090,5090,0
20250325,131900,0,5090,5090,5090,5090,0
20250325,131800,0,5090,5090,5090,5090,0
20250325,131700,0,5090,5090,5090,5090,0
20250325,131600,0,5090,5090,5090,5090,0
20250325,131500,0,5090,5090,5090,5090,0
20250325,131400,0,5090,5090,5090,5090,0
20250325,131300,0,5090,5090,5090,5090,0
20250325,131200,0,5090,5090,5090,5090,0
20250325,131100,0,5090,5090,5090,5090,0
20250325,131000,0,5090,5090,5090,5090,0
20250325,130900,0,5090,5090,5090,5090,0
20250325,130800,0,5090,5090,5090,5090,0
20250325,130700,0,5090,5090,5090,5090,0
20250325,130600,0,5090,5090,5090,5090,0
20250325,130500,0,5090,5090,5090,5090,0
20250325,130400,0,5090,5090,5090,5090,0
20250325,130300,0,5090,5090,5090,5090,0
20250325,130200,0,5090,5090,5090,5090,0
20250325,130100,0,5090,5090,5090,5090,0
20250325,130000,0,5090,5090,5090,5090,0
20250325,125900,0,5090,5090,5090,5090,0
20250325,125800,0,5090,5090,5090,5090,0
20250325,125700,0,5090,5090,5090,5090,0
20250325,125600,0,5090,5090,5090,5090,0
20250325,125500,0,5090,5090,5090,5090,0
20250325,125400,0,5090,5090,5090,5090,0
20250325,125300,0,5090,5090,5090,5090,0
20250325,125200,0,5090,5090,5090,5090,0
20250325,125100,0,5090,5090,5090,5090,0
20250325,125000,0,5090,5090,5090,5090,0
20250325,124900,0,5090,5090,5090,5090,0
20250325,124800,0,5090,5090,5090,5090,0
20250325,124700,0,5090,5090,5090,5090,0
20250325,124600,0,5090,5090,5090,5090,0
20250325,124500,0,5090,5090,5090,5090,0
20250325,124400,0,5090,5090,5090,5090,0
20250325,124300,0,5090,5090,5090,5090,0
20250325,124200,0,5090,5090,5090,5090,0
20250325,124100,0,5090,5090,5090,5090,0
20250325,124000,0,5090,5090,5090,5090,0
20250325,123900,0,5090,5090,5090,5090,0
20250325,123800,0,5090,5090,5090,5090,0
20250325,123700,0,5090,5090,5090,5090,0
20250325,123600,0,5090,5090,5090,5090,0
20250325,123500,0,5090,5090,5090,5090,0
20250325,123400,0,5090,5090,5090,5090,0
20250325,123300,0,5090,5090,5090,5090,0
20250325,123200,0,5090,5090,5090,5090,0
20250325,123100,0,5090,5090,5090,5090,0
20250325,123000,0,5090,5090,5090,5090,0
20250325,122900,0,5090,5090,5090,5090,0
20250325,122800,0,5090,5090,5090,5090,0
20250325,122700,0,5090,5090,5090,5090,0
20250325,122600,0,5090,5090,5090,5090,0
20250325,122500,0,5090,5090,5090,5090,0
20250325,122400,0,5090,5090,5090,5090,0
20250325,122300,0,5090,5090,5090,5090,0
20250325,122200,0,5090,5090,5090,5090,0
20250325,122100,0,5090,5090,5090,5090,0
20250325,122000,0,5090,5090,5090,5090,0
20250325,121900,0,5090,5090,5090,5090,0
20250325,121800,0,5090,5090,5090,5090,0
20250325,121700,0,5090,5090,5090,5090,0
20250325,121600,0,5090,5090,5090,5090,0
20250325,121500,0,5090,5090,5090,5090,0
20250325,121400,0,5090,5090,5090,5090,0
20250325,121300,0,5090,5090,5090,5090,0
20250325,121200,0,5090,5090,5090,5090,0
20250325,121100,0,5090,5090,5090,5090,0
20250325,121000,0,5090,5090,5090,5090,0
20250325,120900,0,5090,5090,5090,5090,0
20250325,120800,0,5090,5090,5090,5090,0
20250325,120700,0,5090,5090,5090,5090,0
20250325,120600,0,5090,5090,5090,5090,0
20250325,120500,0,5090,5090,5090,5090,0
20250325,120400,0,5090,5090,5090,5090,0
20250325,120300,0,5090,5090,5090,5090,0
20250325,120200,0,5090,5090,5090,5090,0
20250325,120100,0,5090,5090,5090,5090,0
20250325,120000,0,5090,5090,5090,5090,0
20250325,115900,0,5090,5090,5090,5090,0
20250325,115800,0,5090,5090,5090,5090,0
20250325,115700,0,5090,5090,5090,5090,0
20250325,115600,0,5090,5090,5090,5090,0
20250325,115500,0,5090,5090,5090,5090,0
20250325,115400,0,5090,5090,5090,5090,0
20250325,115300,0,5090,5090,5090,5090,0
20250325,115200,0,5090,5090,5090,5090,0
20250325,115100,0,5090,5090,5090,5090,0
20250325,115000,0,5090,5090,5090,5090,0
20250325,114900,0,5090,5090,5090,5090,0
20250325,114800,0,5090,5090,5090,5090,0
20250325,114700,0,5090,5090,5090,5090,0
20250325,114600,0,5090,5090,5090,5090,0
20250325,114500,0,5090,5090,5090,5090,0
20250325,114400,0,5090,5090,5090,5090,0
20250325,114300,0,5090,5090,5090,5090,0
20250325,114200,0,5090,5090,5090,5090,0
20250325,114100,0,5090,5090,5090,5090,0
20250325,114000,0,5090,5090,5090,5090,0
20250325,113900,0,5090,5090,5090,5090,0
20250325,113800,0,5090,5090,5090,5090,0
20250325,113700,0,5090,5090,5090,5090,0
20250325,113600,0,5090,5090,5090,5090,0
20250325,113500,0,5090,5090,5090,5090,0
20250325,113400,0,5090,5090,5090,5090,0
20250325,113300,0,5090,5090,5090,5090,0
20250325,113200,0,5090,5090,5090,5090,0
20250325,113100,0,5090,5090,5090,5090,0
20250325,113000,0,5090,5090,5090,5090,0
20250325,112900,0,5090,5090,5090,5090,0
20250325,112800,0,5090,5090,5090,5090,0
20250325,112700,0,5090,5090,5090,5090,0
20250325,112600,0,5090,5090,5090,5090,0
20250325,112500,0,5090,5090,5090,5090,0
20250325,112400,0,5090,5090,5090,5090,0
20250325,112300,0,5090,5090,5090,5090,0
20250325,112200,0,5090,5090,5090,5090,0
20250325,112100,0,5090,5090,5090,5090,0
20250325,112000,0,5090,5090,5090,5090,0
20250325,111900,0,5090,5090,5090,5090,0
20250325,111800,0,5090,5090,5090,5090,0
20250325,111700,0,5090,5090,5090,5090,0
20250325,111600,0,5090,5090,5090,5090,0
20250325,111500,0,5090,5090,5090,5090,0
20250325,111400,0,5090,5090,5090,5090,0
20250325,111300,0,5090,5090,5090,5090,0
20250325,111200,0,5090,5090,5090,5090,0
20250325,111100,0,5090,5090,5090,5090,0
20250325,111000,0,5090,5090,5090,5090,0
20250325,110900,0,5090,5090,5090,5090,0
20250325,110800,0,5090,5090,5090,5090,0
20250325,110700,0,5090,5090,5090,5090,0
20250325,110600,0,5090,5090,5090,5090,0
20250325,110500,0,5090,5090,5090,5090,0
20250325,110400,0,5090,5090,5090,5090,0
20250325,110300,0,5090,5090,5090,5090,0
20250325,110200,0,5090,5090,5090,5090,0
20250325,110100,0,5090,5090,5090,5090,0
20250325,110000,0,5090,5090,5090,5090,0
20250325,105900,0,5090,5090,5090,5090,0
20250325,105800,0,5090,5090,5090,5090,0
20250325,105700,0,5090,5090,5090,5090,0
20250325,105600,0,5090,5090,5090,5090,0
20250325,105500,0,5090,5090,5090,5090,0
20250325,105400,0,5090,5090,5090,5090,0
20250325,105300,0,5090,5090,5090,5090,0
20250325,105200,0,5090,5090,5090,5090,0
20250325,105100,0,5090,5090,5090,5090,0
20250325,105000,0,5090,5090,5090,5090,0
20250325,104900,0,5090,5090,5090,5090,0
20250325,104800,0,5090,5090,5090,5090,0
20250325,104700,0,5090,5090,5090,5090,0
20250325,104600,0,5090,5090,5090,5090,0
20250325,104500,0,5090,5090,5090,5090,0
20250325,104400,0,5090,5090,5090,5090,0
20250325,104300,0,5090,5090,5090,5090,0
20250325,104200,0,5090,5090,5090,5090,0
20250325,104100,0,5090,5090,5090,5090,0
20250325,104000,0,5090,5090,5090,5090,0
20250325,103900,0,5090,5090,5090,5090,0
20250325,103800,0,5090,5090,5090,5090,0
20250325,103700,0,5090,5090,5090,5090,0
20250325,103600,0,5090,5090,5090,5090,0
20250325,103500,0,5090,5090,5090,5090,0
20250325,103400,0,5090,5090,5090,5090,0
20250325,103300,0,5090,5090,5090,5090,0
20250325,103200,0,5090,5090,5090,5090,0
20250325,103100,0,5090,5090,5090,5090,0
20250325,103000,0,5090,5090,5090,5090,0
20250325,102900,0,5090,5090,5090,5090,0
20250325,102800,0,5090,5090,5090,5090,0
20250325,102700,0,5090,5090,5090,5090,0
20250325,102600,0,5090,5090,5090,5090,0
20250325,102500,0,5090,5090,5090,5090,0
20250325,102400,0,5090,5090,5090,5090,0
20250325,102300,0,5090,5090,5090,5090,0
20250325,102200,0,5090,5090,5090,5090,0
20250325,102100,0,5090,5090,5090,5090,0
20250325,102000,0,5090,5090,5090,5090,0
20250325,101900,0,5090,5090,5090,5090,0
20250325,101800,0,5090,5090,5090,5090,0
20250325,101700,0,5090,5090,5090,5090,0
20250325,101600,0,5090,5090,5090,5090,0
20250325,101500,0,5090,5090,5090,5090,0
20250325,101400,0,5090,5090,5090,5090,0
20250325,101300,0,5090,5090,5090,5090,0
20250325,101200,0,5090,5090,5090,5090,0
20250325,101100,0,5090,5090,5090,5090,0
20250325,101000,0,5090,5090,5090,5090,0
20250325,100900,0,5090,5090,5090,5090,0
20250325,100800,0,5090,5090,5090,5090,0
20250325,100700,0,5090,5090,5090,5090,0
20250325,100600,0,5090,5090,5090,5090,0
20250325,100500,0,5090,5090,5090,5090,0
20250325,100400,0,5090,5090,5090,5090,0
20250325,100300,0,5090,5090,5090,5090,0
20250325,100200,0,5090,5090,5090,5090,0
20250325,100100,0,5090,5090,5090,5090,0
20250325,100000,0,5090,5090,5090,5090,0
20250325,095900,0,5090,5090,5090,5090,0
20250325,095800,0,5090,5090,5090,5090,0
20250325,095700,0,5090,5090,5090,5090,0
20250325,095600,0,5090,5090,5090,5090,0
20250325,095500,0,5090,5090,5090,5090,0
20250325,095400,0,5090,5090,5090,5090,0
20250325,095300,0,5090,5090,5090,5090,0
20250325,095200,0,5090,5090,5090,5090,0
20250325,095100,0,5090,5090,5090,5090,0
20250325,095000,0,5090,5090,5090,5090,0
20250325,094900,0,5090,5090,5090,5090,0
20250325,094800,0,5090,5090,5090,5090,0
20250325,094700,0,5090,5090,5090,5090,0
20250325,094600,0,5090,5090,5090,5090,0
20250325,094500,0,5090,5090,5090,5090,0
20250325,094400,0,5090,5090,5090,5090,0
20250325,094300,0,5090,5090,5090,5090,0
20250325,094200,0,5090,5090,5090,5090,0
20250325,094100,0,5090,5090,5090,5090,0
20250325,094000,0,5090,5090,5090,5090,0
20250325,093900,0,5090,5090,5090,5090,0
20250325,093800,0,5090,5090,5090,5090,0
20250325,093700,0,5090,5090,5090,5090,0
20250325,093600,0,5090,5090,5090,5090,0
20250325,093500,0,5090,5090,5090,5090,0
20250325,093400,0,5090,5090,5090,5090,0
20250325,093300,0,5090,5090,5090,5090,0
20250325,093200,0,5090,5090,5090,5090,0
20250325,093100,0,5090,5090,5090,5090,0
20250325,093000,0,5090,5090,5090,5090,0
20250325,092900,0,5090,5090,5090,5090,0
20250325,092800,0,5090,5090,5090,5090,0
20250325,092700,0,5090,5090,5090,5090,0
20250325,092600,0,5090,5090,5090,5090,0
20250325,092500,0,5090,5090,5090,5090,0
20250325,092400,0,5090,5090,5090,5090,0
20250325,092300,0,5090,5090,5090,5090,0
20250325,092200,0,5090,5090,5090,5090,0
20250325,092100,0,5090,5090,5090,5090,0
20250325,092000,0,5090,5090,5090,5090,0
20250325,091900,0,5090,5090,5090,5090,0
20250325,091800,0,5090,5090,5090,5090,0
20250325,091700,0,5090,5090,5090,5090,0
20250325,091600,0,5090,5090,5090,5090,0
20250325,091500,0,5090,5090,5090,5090,0
20250325,091400,0,5090,5090,5090,5090,0
20250325,091300,0,5090,5090,5090,5090,0
20250325,091200,0,5090,5090,5090,5090,0
20250325,091100,0,5090,5090,5090,5090,0
20250325,091000,0,5090,5090,5090,5090,0
20250325,090900,0,5090,5090,5090,5090,0
20250325,090800,0,5090,5090,5090,5090,0
20250325,090700,0,5090,5090,5090,5090,0
20250325,090600,0,5090,5090,5090,5090,0
20250325,090500,0,5090,5090,5090,5090,0
20250325,090400,0,5090,5090,5090,5090,0
20250325,090300,0,5090,5090,5090,5090,0
20250325,090200,0,5090,5090,5090,5090,0
20250325,090100,0,5090,5090,5090,5090,0
20250325,090000,0,5090,5090,5090,5090,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 204000 0 5090 5090 5090 5090 0
3 20250325 203900 0 5090 5090 5090 5090 0
4 20250325 203800 0 5090 5090 5090 5090 0
5 20250325 203700 0 5090 5090 5090 5090 0
6 20250325 203600 0 5090 5090 5090 5090 0
7 20250325 203500 0 5090 5090 5090 5090 0
8 20250325 203400 0 5090 5090 5090 5090 0
9 20250325 203300 0 5090 5090 5090 5090 0
10 20250325 203200 0 5090 5090 5090 5090 0
11 20250325 203100 0 5090 5090 5090 5090 0
12 20250325 203000 0 5090 5090 5090 5090 0
13 20250325 202900 0 5090 5090 5090 5090 0
14 20250325 202800 0 5090 5090 5090 5090 0
15 20250325 202700 0 5090 5090 5090 5090 0
16 20250325 202600 0 5090 5090 5090 5090 0
17 20250325 202500 0 5090 5090 5090 5090 0
18 20250325 202400 0 5090 5090 5090 5090 0
19 20250325 202300 0 5090 5090 5090 5090 0
20 20250325 202200 0 5090 5090 5090 5090 0
21 20250325 202100 0 5090 5090 5090 5090 0
22 20250325 202000 0 5090 5090 5090 5090 0
23 20250325 201900 0 5090 5090 5090 5090 0
24 20250325 201800 0 5090 5090 5090 5090 0
25 20250325 201700 0 5090 5090 5090 5090 0
26 20250325 201600 0 5090 5090 5090 5090 0
27 20250325 201500 0 5090 5090 5090 5090 0
28 20250325 201400 0 5090 5090 5090 5090 0
29 20250325 201300 0 5090 5090 5090 5090 0
30 20250325 201200 0 5090 5090 5090 5090 0
31 20250325 201100 0 5090 5090 5090 5090 0
32 20250325 201000 0 5090 5090 5090 5090 0
33 20250325 200900 0 5090 5090 5090 5090 0
34 20250325 200800 0 5090 5090 5090 5090 0
35 20250325 200700 0 5090 5090 5090 5090 0
36 20250325 200600 0 5090 5090 5090 5090 0
37 20250325 200500 0 5090 5090 5090 5090 0
38 20250325 200400 0 5090 5090 5090 5090 0
39 20250325 200300 0 5090 5090 5090 5090 0
40 20250325 200200 0 5090 5090 5090 5090 0
41 20250325 200100 0 5090 5090 5090 5090 0
42 20250325 200000 0 5090 5090 5090 5090 0
43 20250325 195900 0 5090 5090 5090 5090 0
44 20250325 195800 0 5090 5090 5090 5090 0
45 20250325 195700 0 5090 5090 5090 5090 0
46 20250325 195600 0 5090 5090 5090 5090 0
47 20250325 195500 0 5090 5090 5090 5090 0
48 20250325 195400 0 5090 5090 5090 5090 0
49 20250325 195300 0 5090 5090 5090 5090 0
50 20250325 195200 0 5090 5090 5090 5090 0
51 20250325 195100 0 5090 5090 5090 5090 0
52 20250325 195000 0 5090 5090 5090 5090 0
53 20250325 194900 0 5090 5090 5090 5090 0
54 20250325 194800 0 5090 5090 5090 5090 0
55 20250325 194700 0 5090 5090 5090 5090 0
56 20250325 194600 0 5090 5090 5090 5090 0
57 20250325 194500 0 5090 5090 5090 5090 0
58 20250325 194400 0 5090 5090 5090 5090 0
59 20250325 194300 0 5090 5090 5090 5090 0
60 20250325 194200 0 5090 5090 5090 5090 0
61 20250325 194100 0 5090 5090 5090 5090 0
62 20250325 194000 0 5090 5090 5090 5090 0
63 20250325 193900 0 5090 5090 5090 5090 0
64 20250325 193800 0 5090 5090 5090 5090 0
65 20250325 193700 0 5090 5090 5090 5090 0
66 20250325 193600 0 5090 5090 5090 5090 0
67 20250325 193500 0 5090 5090 5090 5090 0
68 20250325 193400 0 5090 5090 5090 5090 0
69 20250325 193300 0 5090 5090 5090 5090 0
70 20250325 193200 0 5090 5090 5090 5090 0
71 20250325 193100 0 5090 5090 5090 5090 0
72 20250325 193000 0 5090 5090 5090 5090 0
73 20250325 192900 0 5090 5090 5090 5090 0
74 20250325 192800 0 5090 5090 5090 5090 0
75 20250325 192700 0 5090 5090 5090 5090 0
76 20250325 192600 0 5090 5090 5090 5090 0
77 20250325 192500 0 5090 5090 5090 5090 0
78 20250325 192400 0 5090 5090 5090 5090 0
79 20250325 192300 0 5090 5090 5090 5090 0
80 20250325 192200 0 5090 5090 5090 5090 0
81 20250325 192100 0 5090 5090 5090 5090 0
82 20250325 192000 0 5090 5090 5090 5090 0
83 20250325 191900 0 5090 5090 5090 5090 0
84 20250325 191800 0 5090 5090 5090 5090 0
85 20250325 191700 0 5090 5090 5090 5090 0
86 20250325 191600 0 5090 5090 5090 5090 0
87 20250325 191500 0 5090 5090 5090 5090 0
88 20250325 191400 0 5090 5090 5090 5090 0
89 20250325 191300 0 5090 5090 5090 5090 0
90 20250325 191200 0 5090 5090 5090 5090 0
91 20250325 191100 0 5090 5090 5090 5090 0
92 20250325 191000 0 5090 5090 5090 5090 0
93 20250325 190900 0 5090 5090 5090 5090 0
94 20250325 190800 0 5090 5090 5090 5090 0
95 20250325 190700 0 5090 5090 5090 5090 0
96 20250325 190600 0 5090 5090 5090 5090 0
97 20250325 190500 0 5090 5090 5090 5090 0
98 20250325 190400 0 5090 5090 5090 5090 0
99 20250325 190300 0 5090 5090 5090 5090 0
100 20250325 190200 0 5090 5090 5090 5090 0
101 20250325 190100 0 5090 5090 5090 5090 0
102 20250325 190000 0 5090 5090 5090 5090 0
103 20250325 185900 0 5090 5090 5090 5090 0
104 20250325 185800 0 5090 5090 5090 5090 0
105 20250325 185700 0 5090 5090 5090 5090 0
106 20250325 185600 0 5090 5090 5090 5090 0
107 20250325 185500 0 5090 5090 5090 5090 0
108 20250325 185400 0 5090 5090 5090 5090 0
109 20250325 185300 0 5090 5090 5090 5090 0
110 20250325 185200 0 5090 5090 5090 5090 0
111 20250325 185100 0 5090 5090 5090 5090 0
112 20250325 185000 0 5090 5090 5090 5090 0
113 20250325 184900 0 5090 5090 5090 5090 0
114 20250325 184800 0 5090 5090 5090 5090 0
115 20250325 184700 0 5090 5090 5090 5090 0
116 20250325 184600 0 5090 5090 5090 5090 0
117 20250325 184500 0 5090 5090 5090 5090 0
118 20250325 184400 0 5090 5090 5090 5090 0
119 20250325 184300 0 5090 5090 5090 5090 0
120 20250325 184200 0 5090 5090 5090 5090 0
121 20250325 184100 0 5090 5090 5090 5090 0
122 20250325 184000 0 5090 5090 5090 5090 0
123 20250325 183900 0 5090 5090 5090 5090 0
124 20250325 183800 0 5090 5090 5090 5090 0
125 20250325 183700 0 5090 5090 5090 5090 0
126 20250325 183600 0 5090 5090 5090 5090 0
127 20250325 183500 0 5090 5090 5090 5090 0
128 20250325 183400 0 5090 5090 5090 5090 0
129 20250325 183300 0 5090 5090 5090 5090 0
130 20250325 183200 0 5090 5090 5090 5090 0
131 20250325 183100 0 5090 5090 5090 5090 0
132 20250325 183000 0 5090 5090 5090 5090 0
133 20250325 182900 0 5090 5090 5090 5090 0
134 20250325 182800 0 5090 5090 5090 5090 0
135 20250325 182700 0 5090 5090 5090 5090 0
136 20250325 182600 0 5090 5090 5090 5090 0
137 20250325 182500 0 5090 5090 5090 5090 0
138 20250325 182400 0 5090 5090 5090 5090 0
139 20250325 182300 0 5090 5090 5090 5090 0
140 20250325 182200 0 5090 5090 5090 5090 0
141 20250325 182100 0 5090 5090 5090 5090 0
142 20250325 182000 0 5090 5090 5090 5090 0
143 20250325 181900 0 5090 5090 5090 5090 0
144 20250325 181800 0 5090 5090 5090 5090 0
145 20250325 181700 0 5090 5090 5090 5090 0
146 20250325 181600 0 5090 5090 5090 5090 0
147 20250325 181500 0 5090 5090 5090 5090 0
148 20250325 181400 0 5090 5090 5090 5090 0
149 20250325 181300 0 5090 5090 5090 5090 0
150 20250325 181200 0 5090 5090 5090 5090 0
151 20250325 181100 0 5090 5090 5090 5090 0
152 20250325 181000 0 5090 5090 5090 5090 0
153 20250325 180900 0 5090 5090 5090 5090 0
154 20250325 180800 0 5090 5090 5090 5090 0
155 20250325 180700 0 5090 5090 5090 5090 0
156 20250325 180600 0 5090 5090 5090 5090 0
157 20250325 180500 0 5090 5090 5090 5090 0
158 20250325 180400 0 5090 5090 5090 5090 0
159 20250325 180300 0 5090 5090 5090 5090 0
160 20250325 180200 0 5090 5090 5090 5090 0
161 20250325 180100 0 5090 5090 5090 5090 0
162 20250325 180000 0 5090 5090 5090 5090 0
163 20250325 175900 0 5090 5090 5090 5090 0
164 20250325 175800 0 5090 5090 5090 5090 0
165 20250325 175700 0 5090 5090 5090 5090 0
166 20250325 175600 0 5090 5090 5090 5090 0
167 20250325 175500 0 5090 5090 5090 5090 0
168 20250325 175400 0 5090 5090 5090 5090 0
169 20250325 175300 0 5090 5090 5090 5090 0
170 20250325 175200 0 5090 5090 5090 5090 0
171 20250325 175100 0 5090 5090 5090 5090 0
172 20250325 175000 0 5090 5090 5090 5090 0
173 20250325 174900 0 5090 5090 5090 5090 0
174 20250325 174800 0 5090 5090 5090 5090 0
175 20250325 174700 0 5090 5090 5090 5090 0
176 20250325 174600 0 5090 5090 5090 5090 0
177 20250325 174500 0 5090 5090 5090 5090 0
178 20250325 174400 0 5090 5090 5090 5090 0
179 20250325 174300 0 5090 5090 5090 5090 0
180 20250325 174200 0 5090 5090 5090 5090 0
181 20250325 174100 0 5090 5090 5090 5090 0
182 20250325 174000 0 5090 5090 5090 5090 0
183 20250325 173900 0 5090 5090 5090 5090 0
184 20250325 173800 0 5090 5090 5090 5090 0
185 20250325 173700 0 5090 5090 5090 5090 0
186 20250325 173600 0 5090 5090 5090 5090 0
187 20250325 173500 0 5090 5090 5090 5090 0
188 20250325 173400 0 5090 5090 5090 5090 0
189 20250325 173300 0 5090 5090 5090 5090 0
190 20250325 173200 0 5090 5090 5090 5090 0
191 20250325 173100 0 5090 5090 5090 5090 0
192 20250325 173000 0 5090 5090 5090 5090 0
193 20250325 172900 0 5090 5090 5090 5090 0
194 20250325 172800 0 5090 5090 5090 5090 0
195 20250325 172700 0 5090 5090 5090 5090 0
196 20250325 172600 0 5090 5090 5090 5090 0
197 20250325 172500 0 5090 5090 5090 5090 0
198 20250325 172400 0 5090 5090 5090 5090 0
199 20250325 172300 0 5090 5090 5090 5090 0
200 20250325 172200 0 5090 5090 5090 5090 0
201 20250325 172100 0 5090 5090 5090 5090 0
202 20250325 172000 0 5090 5090 5090 5090 0
203 20250325 171900 0 5090 5090 5090 5090 0
204 20250325 171800 0 5090 5090 5090 5090 0
205 20250325 171700 0 5090 5090 5090 5090 0
206 20250325 171600 0 5090 5090 5090 5090 0
207 20250325 171500 0 5090 5090 5090 5090 0
208 20250325 171400 0 5090 5090 5090 5090 0
209 20250325 171300 0 5090 5090 5090 5090 0
210 20250325 171200 0 5090 5090 5090 5090 0
211 20250325 171100 0 5090 5090 5090 5090 0
212 20250325 171000 0 5090 5090 5090 5090 0
213 20250325 170900 0 5090 5090 5090 5090 0
214 20250325 170800 0 5090 5090 5090 5090 0
215 20250325 170700 0 5090 5090 5090 5090 0
216 20250325 170600 0 5090 5090 5090 5090 0
217 20250325 170500 0 5090 5090 5090 5090 0
218 20250325 170400 0 5090 5090 5090 5090 0
219 20250325 170300 0 5090 5090 5090 5090 0
220 20250325 170200 0 5090 5090 5090 5090 0
221 20250325 170100 0 5090 5090 5090 5090 0
222 20250325 170000 0 5090 5090 5090 5090 0
223 20250325 165900 0 5090 5090 5090 5090 0
224 20250325 165800 0 5090 5090 5090 5090 0
225 20250325 165700 0 5090 5090 5090 5090 0
226 20250325 165600 0 5090 5090 5090 5090 0
227 20250325 165500 0 5090 5090 5090 5090 0
228 20250325 165400 0 5090 5090 5090 5090 0
229 20250325 165300 0 5090 5090 5090 5090 0
230 20250325 165200 0 5090 5090 5090 5090 0
231 20250325 165100 0 5090 5090 5090 5090 0
232 20250325 165000 0 5090 5090 5090 5090 0
233 20250325 164900 0 5090 5090 5090 5090 0
234 20250325 164800 0 5090 5090 5090 5090 0
235 20250325 164700 0 5090 5090 5090 5090 0
236 20250325 164600 0 5090 5090 5090 5090 0
237 20250325 164500 0 5090 5090 5090 5090 0
238 20250325 164400 0 5090 5090 5090 5090 0
239 20250325 164300 0 5090 5090 5090 5090 0
240 20250325 164200 0 5090 5090 5090 5090 0
241 20250325 164100 0 5090 5090 5090 5090 0
242 20250325 164000 0 5090 5090 5090 5090 0
243 20250325 163900 0 5090 5090 5090 5090 0
244 20250325 163800 0 5090 5090 5090 5090 0
245 20250325 163700 0 5090 5090 5090 5090 0
246 20250325 163600 0 5090 5090 5090 5090 0
247 20250325 163500 0 5090 5090 5090 5090 0
248 20250325 163400 0 5090 5090 5090 5090 0
249 20250325 163300 0 5090 5090 5090 5090 0
250 20250325 163200 0 5090 5090 5090 5090 0
251 20250325 163100 0 5090 5090 5090 5090 0
252 20250325 163000 0 5090 5090 5090 5090 0
253 20250325 162900 0 5090 5090 5090 5090 0
254 20250325 162800 0 5090 5090 5090 5090 0
255 20250325 162700 0 5090 5090 5090 5090 0
256 20250325 162600 0 5090 5090 5090 5090 0
257 20250325 162500 0 5090 5090 5090 5090 0
258 20250325 162400 0 5090 5090 5090 5090 0
259 20250325 162300 0 5090 5090 5090 5090 0
260 20250325 162200 0 5090 5090 5090 5090 0
261 20250325 162100 0 5090 5090 5090 5090 0
262 20250325 162000 0 5090 5090 5090 5090 0
263 20250325 161900 0 5090 5090 5090 5090 0
264 20250325 161800 0 5090 5090 5090 5090 0
265 20250325 161700 0 5090 5090 5090 5090 0
266 20250325 161600 0 5090 5090 5090 5090 0
267 20250325 161500 0 5090 5090 5090 5090 0
268 20250325 161400 0 5090 5090 5090 5090 0
269 20250325 161300 0 5090 5090 5090 5090 0
270 20250325 161200 0 5090 5090 5090 5090 0
271 20250325 161100 0 5090 5090 5090 5090 0
272 20250325 161000 0 5090 5090 5090 5090 0
273 20250325 160900 0 5090 5090 5090 5090 0
274 20250325 160800 0 5090 5090 5090 5090 0
275 20250325 160700 0 5090 5090 5090 5090 0
276 20250325 160600 0 5090 5090 5090 5090 0
277 20250325 160500 0 5090 5090 5090 5090 0
278 20250325 160400 0 5090 5090 5090 5090 0
279 20250325 160300 0 5090 5090 5090 5090 0
280 20250325 160200 0 5090 5090 5090 5090 0
281 20250325 160100 0 5090 5090 5090 5090 0
282 20250325 160000 0 5090 5090 5090 5090 0
283 20250325 155900 0 5090 5090 5090 5090 0
284 20250325 155800 0 5090 5090 5090 5090 0
285 20250325 155700 0 5090 5090 5090 5090 0
286 20250325 155600 0 5090 5090 5090 5090 0
287 20250325 155500 0 5090 5090 5090 5090 0
288 20250325 155400 0 5090 5090 5090 5090 0
289 20250325 155300 0 5090 5090 5090 5090 0
290 20250325 155200 0 5090 5090 5090 5090 0
291 20250325 155100 0 5090 5090 5090 5090 0
292 20250325 155000 0 5090 5090 5090 5090 0
293 20250325 154900 0 5090 5090 5090 5090 0
294 20250325 154800 0 5090 5090 5090 5090 0
295 20250325 154700 0 5090 5090 5090 5090 0
296 20250325 154600 0 5090 5090 5090 5090 0
297 20250325 154500 0 5090 5090 5090 5090 0
298 20250325 154400 0 5090 5090 5090 5090 0
299 20250325 154300 0 5090 5090 5090 5090 0
300 20250325 154200 0 5090 5090 5090 5090 0
301 20250325 154100 0 5090 5090 5090 5090 0
302 20250325 154000 0 5090 5090 5090 5090 0
303 20250325 153900 0 5090 5090 5090 5090 0
304 20250325 153800 0 5090 5090 5090 5090 0
305 20250325 153700 0 5090 5090 5090 5090 0
306 20250325 153600 0 5090 5090 5090 5090 0
307 20250325 153500 0 5090 5090 5090 5090 0
308 20250325 153400 0 5090 5090 5090 5090 0
309 20250325 153300 0 5090 5090 5090 5090 0
310 20250325 153200 0 5090 5090 5090 5090 0
311 20250325 153100 0 5090 5090 5090 5090 0
312 20250325 153000 0 5090 5090 5090 5090 0
313 20250325 152900 0 5090 5090 5090 5090 0
314 20250325 152800 0 5090 5090 5090 5090 0
315 20250325 152700 0 5090 5090 5090 5090 0
316 20250325 152600 0 5090 5090 5090 5090 0
317 20250325 152500 0 5090 5090 5090 5090 0
318 20250325 152400 0 5090 5090 5090 5090 0
319 20250325 152300 0 5090 5090 5090 5090 0
320 20250325 152200 0 5090 5090 5090 5090 0
321 20250325 152100 0 5090 5090 5090 5090 0
322 20250325 152000 0 5090 5090 5090 5090 0
323 20250325 151900 0 5090 5090 5090 5090 0
324 20250325 151800 0 5090 5090 5090 5090 0
325 20250325 151700 0 5090 5090 5090 5090 0
326 20250325 151600 0 5090 5090 5090 5090 0
327 20250325 151500 0 5090 5090 5090 5090 0
328 20250325 151400 0 5090 5090 5090 5090 0
329 20250325 151300 0 5090 5090 5090 5090 0
330 20250325 151200 0 5090 5090 5090 5090 0
331 20250325 151100 0 5090 5090 5090 5090 0
332 20250325 151000 0 5090 5090 5090 5090 0
333 20250325 150900 0 5090 5090 5090 5090 0
334 20250325 150800 0 5090 5090 5090 5090 0
335 20250325 150700 0 5090 5090 5090 5090 0
336 20250325 150600 0 5090 5090 5090 5090 0
337 20250325 150500 0 5090 5090 5090 5090 0
338 20250325 150400 0 5090 5090 5090 5090 0
339 20250325 150300 0 5090 5090 5090 5090 0
340 20250325 150200 0 5090 5090 5090 5090 0
341 20250325 150100 0 5090 5090 5090 5090 0
342 20250325 150000 0 5090 5090 5090 5090 0
343 20250325 145900 0 5090 5090 5090 5090 0
344 20250325 145800 0 5090 5090 5090 5090 0
345 20250325 145700 0 5090 5090 5090 5090 0
346 20250325 145600 0 5090 5090 5090 5090 0
347 20250325 145500 0 5090 5090 5090 5090 0
348 20250325 145400 0 5090 5090 5090 5090 0
349 20250325 145300 0 5090 5090 5090 5090 0
350 20250325 145200 0 5090 5090 5090 5090 0
351 20250325 145100 0 5090 5090 5090 5090 0
352 20250325 145000 0 5090 5090 5090 5090 0
353 20250325 144900 0 5090 5090 5090 5090 0
354 20250325 144800 0 5090 5090 5090 5090 0
355 20250325 144700 0 5090 5090 5090 5090 0
356 20250325 144600 0 5090 5090 5090 5090 0
357 20250325 144500 0 5090 5090 5090 5090 0
358 20250325 144400 0 5090 5090 5090 5090 0
359 20250325 144300 0 5090 5090 5090 5090 0
360 20250325 144200 0 5090 5090 5090 5090 0
361 20250325 144100 0 5090 5090 5090 5090 0
362 20250325 144000 0 5090 5090 5090 5090 0
363 20250325 143900 0 5090 5090 5090 5090 0
364 20250325 143800 0 5090 5090 5090 5090 0
365 20250325 143700 0 5090 5090 5090 5090 0
366 20250325 143600 0 5090 5090 5090 5090 0
367 20250325 143500 0 5090 5090 5090 5090 0
368 20250325 143400 0 5090 5090 5090 5090 0
369 20250325 143300 0 5090 5090 5090 5090 0
370 20250325 143200 0 5090 5090 5090 5090 0
371 20250325 143100 0 5090 5090 5090 5090 0
372 20250325 143000 0 5090 5090 5090 5090 0
373 20250325 142900 0 5090 5090 5090 5090 0
374 20250325 142800 0 5090 5090 5090 5090 0
375 20250325 142700 0 5090 5090 5090 5090 0
376 20250325 142600 0 5090 5090 5090 5090 0
377 20250325 142500 0 5090 5090 5090 5090 0
378 20250325 142400 0 5090 5090 5090 5090 0
379 20250325 142300 0 5090 5090 5090 5090 0
380 20250325 142200 0 5090 5090 5090 5090 0
381 20250325 142100 0 5090 5090 5090 5090 0
382 20250325 142000 0 5090 5090 5090 5090 0
383 20250325 141900 0 5090 5090 5090 5090 0
384 20250325 141800 0 5090 5090 5090 5090 0
385 20250325 141700 0 5090 5090 5090 5090 0
386 20250325 141600 0 5090 5090 5090 5090 0
387 20250325 141500 0 5090 5090 5090 5090 0
388 20250325 141400 0 5090 5090 5090 5090 0
389 20250325 141300 0 5090 5090 5090 5090 0
390 20250325 141200 0 5090 5090 5090 5090 0
391 20250325 141100 0 5090 5090 5090 5090 0
392 20250325 141000 0 5090 5090 5090 5090 0
393 20250325 140900 0 5090 5090 5090 5090 0
394 20250325 140800 0 5090 5090 5090 5090 0
395 20250325 140700 0 5090 5090 5090 5090 0
396 20250325 140600 0 5090 5090 5090 5090 0
397 20250325 140500 0 5090 5090 5090 5090 0
398 20250325 140400 0 5090 5090 5090 5090 0
399 20250325 140300 0 5090 5090 5090 5090 0
400 20250325 140200 0 5090 5090 5090 5090 0
401 20250325 140100 0 5090 5090 5090 5090 0
402 20250325 140000 0 5090 5090 5090 5090 0
403 20250325 135900 0 5090 5090 5090 5090 0
404 20250325 135800 0 5090 5090 5090 5090 0
405 20250325 135700 0 5090 5090 5090 5090 0
406 20250325 135600 0 5090 5090 5090 5090 0
407 20250325 135500 0 5090 5090 5090 5090 0
408 20250325 135400 0 5090 5090 5090 5090 0
409 20250325 135300 0 5090 5090 5090 5090 0
410 20250325 135200 0 5090 5090 5090 5090 0
411 20250325 135100 0 5090 5090 5090 5090 0
412 20250325 135000 0 5090 5090 5090 5090 0
413 20250325 134900 0 5090 5090 5090 5090 0
414 20250325 134800 0 5090 5090 5090 5090 0
415 20250325 134700 0 5090 5090 5090 5090 0
416 20250325 134600 0 5090 5090 5090 5090 0
417 20250325 134500 0 5090 5090 5090 5090 0
418 20250325 134400 0 5090 5090 5090 5090 0
419 20250325 134300 0 5090 5090 5090 5090 0
420 20250325 134200 0 5090 5090 5090 5090 0
421 20250325 134100 0 5090 5090 5090 5090 0
422 20250325 134000 0 5090 5090 5090 5090 0
423 20250325 133900 0 5090 5090 5090 5090 0
424 20250325 133800 0 5090 5090 5090 5090 0
425 20250325 133700 0 5090 5090 5090 5090 0
426 20250325 133600 0 5090 5090 5090 5090 0
427 20250325 133500 0 5090 5090 5090 5090 0
428 20250325 133400 0 5090 5090 5090 5090 0
429 20250325 133300 0 5090 5090 5090 5090 0
430 20250325 133200 0 5090 5090 5090 5090 0
431 20250325 133100 0 5090 5090 5090 5090 0
432 20250325 133000 0 5090 5090 5090 5090 0
433 20250325 132900 0 5090 5090 5090 5090 0
434 20250325 132800 0 5090 5090 5090 5090 0
435 20250325 132700 0 5090 5090 5090 5090 0
436 20250325 132600 0 5090 5090 5090 5090 0
437 20250325 132500 0 5090 5090 5090 5090 0
438 20250325 132400 0 5090 5090 5090 5090 0
439 20250325 132300 0 5090 5090 5090 5090 0
440 20250325 132200 0 5090 5090 5090 5090 0
441 20250325 132100 0 5090 5090 5090 5090 0
442 20250325 132000 0 5090 5090 5090 5090 0
443 20250325 131900 0 5090 5090 5090 5090 0
444 20250325 131800 0 5090 5090 5090 5090 0
445 20250325 131700 0 5090 5090 5090 5090 0
446 20250325 131600 0 5090 5090 5090 5090 0
447 20250325 131500 0 5090 5090 5090 5090 0
448 20250325 131400 0 5090 5090 5090 5090 0
449 20250325 131300 0 5090 5090 5090 5090 0
450 20250325 131200 0 5090 5090 5090 5090 0
451 20250325 131100 0 5090 5090 5090 5090 0
452 20250325 131000 0 5090 5090 5090 5090 0
453 20250325 130900 0 5090 5090 5090 5090 0
454 20250325 130800 0 5090 5090 5090 5090 0
455 20250325 130700 0 5090 5090 5090 5090 0
456 20250325 130600 0 5090 5090 5090 5090 0
457 20250325 130500 0 5090 5090 5090 5090 0
458 20250325 130400 0 5090 5090 5090 5090 0
459 20250325 130300 0 5090 5090 5090 5090 0
460 20250325 130200 0 5090 5090 5090 5090 0
461 20250325 130100 0 5090 5090 5090 5090 0
462 20250325 130000 0 5090 5090 5090 5090 0
463 20250325 125900 0 5090 5090 5090 5090 0
464 20250325 125800 0 5090 5090 5090 5090 0
465 20250325 125700 0 5090 5090 5090 5090 0
466 20250325 125600 0 5090 5090 5090 5090 0
467 20250325 125500 0 5090 5090 5090 5090 0
468 20250325 125400 0 5090 5090 5090 5090 0
469 20250325 125300 0 5090 5090 5090 5090 0
470 20250325 125200 0 5090 5090 5090 5090 0
471 20250325 125100 0 5090 5090 5090 5090 0
472 20250325 125000 0 5090 5090 5090 5090 0
473 20250325 124900 0 5090 5090 5090 5090 0
474 20250325 124800 0 5090 5090 5090 5090 0
475 20250325 124700 0 5090 5090 5090 5090 0
476 20250325 124600 0 5090 5090 5090 5090 0
477 20250325 124500 0 5090 5090 5090 5090 0
478 20250325 124400 0 5090 5090 5090 5090 0
479 20250325 124300 0 5090 5090 5090 5090 0
480 20250325 124200 0 5090 5090 5090 5090 0
481 20250325 124100 0 5090 5090 5090 5090 0
482 20250325 124000 0 5090 5090 5090 5090 0
483 20250325 123900 0 5090 5090 5090 5090 0
484 20250325 123800 0 5090 5090 5090 5090 0
485 20250325 123700 0 5090 5090 5090 5090 0
486 20250325 123600 0 5090 5090 5090 5090 0
487 20250325 123500 0 5090 5090 5090 5090 0
488 20250325 123400 0 5090 5090 5090 5090 0
489 20250325 123300 0 5090 5090 5090 5090 0
490 20250325 123200 0 5090 5090 5090 5090 0
491 20250325 123100 0 5090 5090 5090 5090 0
492 20250325 123000 0 5090 5090 5090 5090 0
493 20250325 122900 0 5090 5090 5090 5090 0
494 20250325 122800 0 5090 5090 5090 5090 0
495 20250325 122700 0 5090 5090 5090 5090 0
496 20250325 122600 0 5090 5090 5090 5090 0
497 20250325 122500 0 5090 5090 5090 5090 0
498 20250325 122400 0 5090 5090 5090 5090 0
499 20250325 122300 0 5090 5090 5090 5090 0
500 20250325 122200 0 5090 5090 5090 5090 0
501 20250325 122100 0 5090 5090 5090 5090 0
502 20250325 122000 0 5090 5090 5090 5090 0
503 20250325 121900 0 5090 5090 5090 5090 0
504 20250325 121800 0 5090 5090 5090 5090 0
505 20250325 121700 0 5090 5090 5090 5090 0
506 20250325 121600 0 5090 5090 5090 5090 0
507 20250325 121500 0 5090 5090 5090 5090 0
508 20250325 121400 0 5090 5090 5090 5090 0
509 20250325 121300 0 5090 5090 5090 5090 0
510 20250325 121200 0 5090 5090 5090 5090 0
511 20250325 121100 0 5090 5090 5090 5090 0
512 20250325 121000 0 5090 5090 5090 5090 0
513 20250325 120900 0 5090 5090 5090 5090 0
514 20250325 120800 0 5090 5090 5090 5090 0
515 20250325 120700 0 5090 5090 5090 5090 0
516 20250325 120600 0 5090 5090 5090 5090 0
517 20250325 120500 0 5090 5090 5090 5090 0
518 20250325 120400 0 5090 5090 5090 5090 0
519 20250325 120300 0 5090 5090 5090 5090 0
520 20250325 120200 0 5090 5090 5090 5090 0
521 20250325 120100 0 5090 5090 5090 5090 0
522 20250325 120000 0 5090 5090 5090 5090 0
523 20250325 115900 0 5090 5090 5090 5090 0
524 20250325 115800 0 5090 5090 5090 5090 0
525 20250325 115700 0 5090 5090 5090 5090 0
526 20250325 115600 0 5090 5090 5090 5090 0
527 20250325 115500 0 5090 5090 5090 5090 0
528 20250325 115400 0 5090 5090 5090 5090 0
529 20250325 115300 0 5090 5090 5090 5090 0
530 20250325 115200 0 5090 5090 5090 5090 0
531 20250325 115100 0 5090 5090 5090 5090 0
532 20250325 115000 0 5090 5090 5090 5090 0
533 20250325 114900 0 5090 5090 5090 5090 0
534 20250325 114800 0 5090 5090 5090 5090 0
535 20250325 114700 0 5090 5090 5090 5090 0
536 20250325 114600 0 5090 5090 5090 5090 0
537 20250325 114500 0 5090 5090 5090 5090 0
538 20250325 114400 0 5090 5090 5090 5090 0
539 20250325 114300 0 5090 5090 5090 5090 0
540 20250325 114200 0 5090 5090 5090 5090 0
541 20250325 114100 0 5090 5090 5090 5090 0
542 20250325 114000 0 5090 5090 5090 5090 0
543 20250325 113900 0 5090 5090 5090 5090 0
544 20250325 113800 0 5090 5090 5090 5090 0
545 20250325 113700 0 5090 5090 5090 5090 0
546 20250325 113600 0 5090 5090 5090 5090 0
547 20250325 113500 0 5090 5090 5090 5090 0
548 20250325 113400 0 5090 5090 5090 5090 0
549 20250325 113300 0 5090 5090 5090 5090 0
550 20250325 113200 0 5090 5090 5090 5090 0
551 20250325 113100 0 5090 5090 5090 5090 0
552 20250325 113000 0 5090 5090 5090 5090 0
553 20250325 112900 0 5090 5090 5090 5090 0
554 20250325 112800 0 5090 5090 5090 5090 0
555 20250325 112700 0 5090 5090 5090 5090 0
556 20250325 112600 0 5090 5090 5090 5090 0
557 20250325 112500 0 5090 5090 5090 5090 0
558 20250325 112400 0 5090 5090 5090 5090 0
559 20250325 112300 0 5090 5090 5090 5090 0
560 20250325 112200 0 5090 5090 5090 5090 0
561 20250325 112100 0 5090 5090 5090 5090 0
562 20250325 112000 0 5090 5090 5090 5090 0
563 20250325 111900 0 5090 5090 5090 5090 0
564 20250325 111800 0 5090 5090 5090 5090 0
565 20250325 111700 0 5090 5090 5090 5090 0
566 20250325 111600 0 5090 5090 5090 5090 0
567 20250325 111500 0 5090 5090 5090 5090 0
568 20250325 111400 0 5090 5090 5090 5090 0
569 20250325 111300 0 5090 5090 5090 5090 0
570 20250325 111200 0 5090 5090 5090 5090 0
571 20250325 111100 0 5090 5090 5090 5090 0
572 20250325 111000 0 5090 5090 5090 5090 0
573 20250325 110900 0 5090 5090 5090 5090 0
574 20250325 110800 0 5090 5090 5090 5090 0
575 20250325 110700 0 5090 5090 5090 5090 0
576 20250325 110600 0 5090 5090 5090 5090 0
577 20250325 110500 0 5090 5090 5090 5090 0
578 20250325 110400 0 5090 5090 5090 5090 0
579 20250325 110300 0 5090 5090 5090 5090 0
580 20250325 110200 0 5090 5090 5090 5090 0
581 20250325 110100 0 5090 5090 5090 5090 0
582 20250325 110000 0 5090 5090 5090 5090 0
583 20250325 105900 0 5090 5090 5090 5090 0
584 20250325 105800 0 5090 5090 5090 5090 0
585 20250325 105700 0 5090 5090 5090 5090 0
586 20250325 105600 0 5090 5090 5090 5090 0
587 20250325 105500 0 5090 5090 5090 5090 0
588 20250325 105400 0 5090 5090 5090 5090 0
589 20250325 105300 0 5090 5090 5090 5090 0
590 20250325 105200 0 5090 5090 5090 5090 0
591 20250325 105100 0 5090 5090 5090 5090 0
592 20250325 105000 0 5090 5090 5090 5090 0
593 20250325 104900 0 5090 5090 5090 5090 0
594 20250325 104800 0 5090 5090 5090 5090 0
595 20250325 104700 0 5090 5090 5090 5090 0
596 20250325 104600 0 5090 5090 5090 5090 0
597 20250325 104500 0 5090 5090 5090 5090 0
598 20250325 104400 0 5090 5090 5090 5090 0
599 20250325 104300 0 5090 5090 5090 5090 0
600 20250325 104200 0 5090 5090 5090 5090 0
601 20250325 104100 0 5090 5090 5090 5090 0
602 20250325 104000 0 5090 5090 5090 5090 0
603 20250325 103900 0 5090 5090 5090 5090 0
604 20250325 103800 0 5090 5090 5090 5090 0
605 20250325 103700 0 5090 5090 5090 5090 0
606 20250325 103600 0 5090 5090 5090 5090 0
607 20250325 103500 0 5090 5090 5090 5090 0
608 20250325 103400 0 5090 5090 5090 5090 0
609 20250325 103300 0 5090 5090 5090 5090 0
610 20250325 103200 0 5090 5090 5090 5090 0
611 20250325 103100 0 5090 5090 5090 5090 0
612 20250325 103000 0 5090 5090 5090 5090 0
613 20250325 102900 0 5090 5090 5090 5090 0
614 20250325 102800 0 5090 5090 5090 5090 0
615 20250325 102700 0 5090 5090 5090 5090 0
616 20250325 102600 0 5090 5090 5090 5090 0
617 20250325 102500 0 5090 5090 5090 5090 0
618 20250325 102400 0 5090 5090 5090 5090 0
619 20250325 102300 0 5090 5090 5090 5090 0
620 20250325 102200 0 5090 5090 5090 5090 0
621 20250325 102100 0 5090 5090 5090 5090 0
622 20250325 102000 0 5090 5090 5090 5090 0
623 20250325 101900 0 5090 5090 5090 5090 0
624 20250325 101800 0 5090 5090 5090 5090 0
625 20250325 101700 0 5090 5090 5090 5090 0
626 20250325 101600 0 5090 5090 5090 5090 0
627 20250325 101500 0 5090 5090 5090 5090 0
628 20250325 101400 0 5090 5090 5090 5090 0
629 20250325 101300 0 5090 5090 5090 5090 0
630 20250325 101200 0 5090 5090 5090 5090 0
631 20250325 101100 0 5090 5090 5090 5090 0
632 20250325 101000 0 5090 5090 5090 5090 0
633 20250325 100900 0 5090 5090 5090 5090 0
634 20250325 100800 0 5090 5090 5090 5090 0
635 20250325 100700 0 5090 5090 5090 5090 0
636 20250325 100600 0 5090 5090 5090 5090 0
637 20250325 100500 0 5090 5090 5090 5090 0
638 20250325 100400 0 5090 5090 5090 5090 0
639 20250325 100300 0 5090 5090 5090 5090 0
640 20250325 100200 0 5090 5090 5090 5090 0
641 20250325 100100 0 5090 5090 5090 5090 0
642 20250325 100000 0 5090 5090 5090 5090 0
643 20250325 095900 0 5090 5090 5090 5090 0
644 20250325 095800 0 5090 5090 5090 5090 0
645 20250325 095700 0 5090 5090 5090 5090 0
646 20250325 095600 0 5090 5090 5090 5090 0
647 20250325 095500 0 5090 5090 5090 5090 0
648 20250325 095400 0 5090 5090 5090 5090 0
649 20250325 095300 0 5090 5090 5090 5090 0
650 20250325 095200 0 5090 5090 5090 5090 0
651 20250325 095100 0 5090 5090 5090 5090 0
652 20250325 095000 0 5090 5090 5090 5090 0
653 20250325 094900 0 5090 5090 5090 5090 0
654 20250325 094800 0 5090 5090 5090 5090 0
655 20250325 094700 0 5090 5090 5090 5090 0
656 20250325 094600 0 5090 5090 5090 5090 0
657 20250325 094500 0 5090 5090 5090 5090 0
658 20250325 094400 0 5090 5090 5090 5090 0
659 20250325 094300 0 5090 5090 5090 5090 0
660 20250325 094200 0 5090 5090 5090 5090 0
661 20250325 094100 0 5090 5090 5090 5090 0
662 20250325 094000 0 5090 5090 5090 5090 0
663 20250325 093900 0 5090 5090 5090 5090 0
664 20250325 093800 0 5090 5090 5090 5090 0
665 20250325 093700 0 5090 5090 5090 5090 0
666 20250325 093600 0 5090 5090 5090 5090 0
667 20250325 093500 0 5090 5090 5090 5090 0
668 20250325 093400 0 5090 5090 5090 5090 0
669 20250325 093300 0 5090 5090 5090 5090 0
670 20250325 093200 0 5090 5090 5090 5090 0
671 20250325 093100 0 5090 5090 5090 5090 0
672 20250325 093000 0 5090 5090 5090 5090 0
673 20250325 092900 0 5090 5090 5090 5090 0
674 20250325 092800 0 5090 5090 5090 5090 0
675 20250325 092700 0 5090 5090 5090 5090 0
676 20250325 092600 0 5090 5090 5090 5090 0
677 20250325 092500 0 5090 5090 5090 5090 0
678 20250325 092400 0 5090 5090 5090 5090 0
679 20250325 092300 0 5090 5090 5090 5090 0
680 20250325 092200 0 5090 5090 5090 5090 0
681 20250325 092100 0 5090 5090 5090 5090 0
682 20250325 092000 0 5090 5090 5090 5090 0
683 20250325 091900 0 5090 5090 5090 5090 0
684 20250325 091800 0 5090 5090 5090 5090 0
685 20250325 091700 0 5090 5090 5090 5090 0
686 20250325 091600 0 5090 5090 5090 5090 0
687 20250325 091500 0 5090 5090 5090 5090 0
688 20250325 091400 0 5090 5090 5090 5090 0
689 20250325 091300 0 5090 5090 5090 5090 0
690 20250325 091200 0 5090 5090 5090 5090 0
691 20250325 091100 0 5090 5090 5090 5090 0
692 20250325 091000 0 5090 5090 5090 5090 0
693 20250325 090900 0 5090 5090 5090 5090 0
694 20250325 090800 0 5090 5090 5090 5090 0
695 20250325 090700 0 5090 5090 5090 5090 0
696 20250325 090600 0 5090 5090 5090 5090 0
697 20250325 090500 0 5090 5090 5090 5090 0
698 20250325 090400 0 5090 5090 5090 5090 0
699 20250325 090300 0 5090 5090 5090 5090 0
700 20250325 090200 0 5090 5090 5090 5090 0
701 20250325 090100 0 5090 5090 5090 5090 0
702 20250325 090000 0 5090 5090 5090 5090 0

702
208850/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,204000,0,5090,5090,5090,5090,0
20250326,203900,0,5090,5090,5090,5090,0
20250326,203800,0,5090,5090,5090,5090,0
20250326,203700,0,5090,5090,5090,5090,0
20250326,203600,0,5090,5090,5090,5090,0
20250326,203500,0,5090,5090,5090,5090,0
20250326,203400,0,5090,5090,5090,5090,0
20250326,203300,0,5090,5090,5090,5090,0
20250326,203200,0,5090,5090,5090,5090,0
20250326,203100,0,5090,5090,5090,5090,0
20250326,203000,0,5090,5090,5090,5090,0
20250326,202900,0,5090,5090,5090,5090,0
20250326,202800,0,5090,5090,5090,5090,0
20250326,202700,0,5090,5090,5090,5090,0
20250326,202600,0,5090,5090,5090,5090,0
20250326,202500,0,5090,5090,5090,5090,0
20250326,202400,0,5090,5090,5090,5090,0
20250326,202300,0,5090,5090,5090,5090,0
20250326,202200,0,5090,5090,5090,5090,0
20250326,202100,0,5090,5090,5090,5090,0
20250326,202000,0,5090,5090,5090,5090,0
20250326,201900,0,5090,5090,5090,5090,0
20250326,201800,0,5090,5090,5090,5090,0
20250326,201700,0,5090,5090,5090,5090,0
20250326,201600,0,5090,5090,5090,5090,0
20250326,201500,0,5090,5090,5090,5090,0
20250326,201400,0,5090,5090,5090,5090,0
20250326,201300,0,5090,5090,5090,5090,0
20250326,201200,0,5090,5090,5090,5090,0
20250326,201100,0,5090,5090,5090,5090,0
20250326,201000,0,5090,5090,5090,5090,0
20250326,200900,0,5090,5090,5090,5090,0
20250326,200800,0,5090,5090,5090,5090,0
20250326,200700,0,5090,5090,5090,5090,0
20250326,200600,0,5090,5090,5090,5090,0
20250326,200500,0,5090,5090,5090,5090,0
20250326,200400,0,5090,5090,5090,5090,0
20250326,200300,0,5090,5090,5090,5090,0
20250326,200200,0,5090,5090,5090,5090,0
20250326,200100,0,5090,5090,5090,5090,0
20250326,200000,0,5090,5090,5090,5090,0
20250326,195900,0,5090,5090,5090,5090,0
20250326,195800,0,5090,5090,5090,5090,0
20250326,195700,0,5090,5090,5090,5090,0
20250326,195600,0,5090,5090,5090,5090,0
20250326,195500,0,5090,5090,5090,5090,0
20250326,195400,0,5090,5090,5090,5090,0
20250326,195300,0,5090,5090,5090,5090,0
20250326,195200,0,5090,5090,5090,5090,0
20250326,195100,0,5090,5090,5090,5090,0
20250326,195000,0,5090,5090,5090,5090,0
20250326,194900,0,5090,5090,5090,5090,0
20250326,194800,0,5090,5090,5090,5090,0
20250326,194700,0,5090,5090,5090,5090,0
20250326,194600,0,5090,5090,5090,5090,0
20250326,194500,0,5090,5090,5090,5090,0
20250326,194400,0,5090,5090,5090,5090,0
20250326,194300,0,5090,5090,5090,5090,0
20250326,194200,0,5090,5090,5090,5090,0
20250326,194100,0,5090,5090,5090,5090,0
20250326,194000,0,5090,5090,5090,5090,0
20250326,193900,0,5090,5090,5090,5090,0
20250326,193800,0,5090,5090,5090,5090,0
20250326,193700,0,5090,5090,5090,5090,0
20250326,193600,0,5090,5090,5090,5090,0
20250326,193500,0,5090,5090,5090,5090,0
20250326,193400,0,5090,5090,5090,5090,0
20250326,193300,0,5090,5090,5090,5090,0
20250326,193200,0,5090,5090,5090,5090,0
20250326,193100,0,5090,5090,5090,5090,0
20250326,193000,0,5090,5090,5090,5090,0
20250326,192900,0,5090,5090,5090,5090,0
20250326,192800,0,5090,5090,5090,5090,0
20250326,192700,0,5090,5090,5090,5090,0
20250326,192600,0,5090,5090,5090,5090,0
20250326,192500,0,5090,5090,5090,5090,0
20250326,192400,0,5090,5090,5090,5090,0
20250326,192300,0,5090,5090,5090,5090,0
20250326,192200,0,5090,5090,5090,5090,0
20250326,192100,0,5090,5090,5090,5090,0
20250326,192000,0,5090,5090,5090,5090,0
20250326,191900,0,5090,5090,5090,5090,0
20250326,191800,0,5090,5090,5090,5090,0
20250326,191700,0,5090,5090,5090,5090,0
20250326,191600,0,5090,5090,5090,5090,0
20250326,191500,0,5090,5090,5090,5090,0
20250326,191400,0,5090,5090,5090,5090,0
20250326,191300,0,5090,5090,5090,5090,0
20250326,191200,0,5090,5090,5090,5090,0
20250326,191100,0,5090,5090,5090,5090,0
20250326,191000,0,5090,5090,5090,5090,0
20250326,190900,0,5090,5090,5090,5090,0
20250326,190800,0,5090,5090,5090,5090,0
20250326,190700,0,5090,5090,5090,5090,0
20250326,190600,0,5090,5090,5090,5090,0
20250326,190500,0,5090,5090,5090,5090,0
20250326,190400,0,5090,5090,5090,5090,0
20250326,190300,0,5090,5090,5090,5090,0
20250326,190200,0,5090,5090,5090,5090,0
20250326,190100,0,5090,5090,5090,5090,0
20250326,190000,0,5090,5090,5090,5090,0
20250326,185900,0,5090,5090,5090,5090,0
20250326,185800,0,5090,5090,5090,5090,0
20250326,185700,0,5090,5090,5090,5090,0
20250326,185600,0,5090,5090,5090,5090,0
20250326,185500,0,5090,5090,5090,5090,0
20250326,185400,0,5090,5090,5090,5090,0
20250326,185300,0,5090,5090,5090,5090,0
20250326,185200,0,5090,5090,5090,5090,0
20250326,185100,0,5090,5090,5090,5090,0
20250326,185000,0,5090,5090,5090,5090,0
20250326,184900,0,5090,5090,5090,5090,0
20250326,184800,0,5090,5090,5090,5090,0
20250326,184700,0,5090,5090,5090,5090,0
20250326,184600,0,5090,5090,5090,5090,0
20250326,184500,0,5090,5090,5090,5090,0
20250326,184400,0,5090,5090,5090,5090,0
20250326,184300,0,5090,5090,5090,5090,0
20250326,184200,0,5090,5090,5090,5090,0
20250326,184100,0,5090,5090,5090,5090,0
20250326,184000,0,5090,5090,5090,5090,0
20250326,183900,0,5090,5090,5090,5090,0
20250326,183800,0,5090,5090,5090,5090,0
20250326,183700,0,5090,5090,5090,5090,0
20250326,183600,0,5090,5090,5090,5090,0
20250326,183500,0,5090,5090,5090,5090,0
20250326,183400,0,5090,5090,5090,5090,0
20250326,183300,0,5090,5090,5090,5090,0
20250326,183200,0,5090,5090,5090,5090,0
20250326,183100,0,5090,5090,5090,5090,0
20250326,183000,0,5090,5090,5090,5090,0
20250326,182900,0,5090,5090,5090,5090,0
20250326,182800,0,5090,5090,5090,5090,0
20250326,182700,0,5090,5090,5090,5090,0
20250326,182600,0,5090,5090,5090,5090,0
20250326,182500,0,5090,5090,5090,5090,0
20250326,182400,0,5090,5090,5090,5090,0
20250326,182300,0,5090,5090,5090,5090,0
20250326,182200,0,5090,5090,5090,5090,0
20250326,182100,0,5090,5090,5090,5090,0
20250326,182000,0,5090,5090,5090,5090,0
20250326,181900,0,5090,5090,5090,5090,0
20250326,181800,0,5090,5090,5090,5090,0
20250326,181700,0,5090,5090,5090,5090,0
20250326,181600,0,5090,5090,5090,5090,0
20250326,181500,0,5090,5090,5090,5090,0
20250326,181400,0,5090,5090,5090,5090,0
20250326,181300,0,5090,5090,5090,5090,0
20250326,181200,0,5090,5090,5090,5090,0
20250326,181100,0,5090,5090,5090,5090,0
20250326,181000,0,5090,5090,5090,5090,0
20250326,180900,0,5090,5090,5090,5090,0
20250326,180800,0,5090,5090,5090,5090,0
20250326,180700,0,5090,5090,5090,5090,0
20250326,180600,0,5090,5090,5090,5090,0
20250326,180500,0,5090,5090,5090,5090,0
20250326,180400,0,5090,5090,5090,5090,0
20250326,180300,0,5090,5090,5090,5090,0
20250326,180200,0,5090,5090,5090,5090,0
20250326,180100,0,5090,5090,5090,5090,0
20250326,180000,0,5090,5090,5090,5090,0
20250326,175900,0,5090,5090,5090,5090,0
20250326,175800,0,5090,5090,5090,5090,0
20250326,175700,0,5090,5090,5090,5090,0
20250326,175600,0,5090,5090,5090,5090,0
20250326,175500,0,5090,5090,5090,5090,0
20250326,175400,0,5090,5090,5090,5090,0
20250326,175300,0,5090,5090,5090,5090,0
20250326,175200,0,5090,5090,5090,5090,0
20250326,175100,0,5090,5090,5090,5090,0
20250326,175000,0,5090,5090,5090,5090,0
20250326,174900,0,5090,5090,5090,5090,0
20250326,174800,0,5090,5090,5090,5090,0
20250326,174700,0,5090,5090,5090,5090,0
20250326,174600,0,5090,5090,5090,5090,0
20250326,174500,0,5090,5090,5090,5090,0
20250326,174400,0,5090,5090,5090,5090,0
20250326,174300,0,5090,5090,5090,5090,0
20250326,174200,0,5090,5090,5090,5090,0
20250326,174100,0,5090,5090,5090,5090,0
20250326,174000,0,5090,5090,5090,5090,0
20250326,173900,0,5090,5090,5090,5090,0
20250326,173800,0,5090,5090,5090,5090,0
20250326,173700,0,5090,5090,5090,5090,0
20250326,173600,0,5090,5090,5090,5090,0
20250326,173500,0,5090,5090,5090,5090,0
20250326,173400,0,5090,5090,5090,5090,0
20250326,173300,0,5090,5090,5090,5090,0
20250326,173200,0,5090,5090,5090,5090,0
20250326,173100,0,5090,5090,5090,5090,0
20250326,173000,0,5090,5090,5090,5090,0
20250326,172900,0,5090,5090,5090,5090,0
20250326,172800,0,5090,5090,5090,5090,0
20250326,172700,0,5090,5090,5090,5090,0
20250326,172600,0,5090,5090,5090,5090,0
20250326,172500,0,5090,5090,5090,5090,0
20250326,172400,0,5090,5090,5090,5090,0
20250326,172300,0,5090,5090,5090,5090,0
20250326,172200,0,5090,5090,5090,5090,0
20250326,172100,0,5090,5090,5090,5090,0
20250326,172000,0,5090,5090,5090,5090,0
20250326,171900,0,5090,5090,5090,5090,0
20250326,171800,0,5090,5090,5090,5090,0
20250326,171700,0,5090,5090,5090,5090,0
20250326,171600,0,5090,5090,5090,5090,0
20250326,171500,0,5090,5090,5090,5090,0
20250326,171400,0,5090,5090,5090,5090,0
20250326,171300,0,5090,5090,5090,5090,0
20250326,171200,0,5090,5090,5090,5090,0
20250326,171100,0,5090,5090,5090,5090,0
20250326,171000,0,5090,5090,5090,5090,0
20250326,170900,0,5090,5090,5090,5090,0
20250326,170800,0,5090,5090,5090,5090,0
20250326,170700,0,5090,5090,5090,5090,0
20250326,170600,0,5090,5090,5090,5090,0
20250326,170500,0,5090,5090,5090,5090,0
20250326,170400,0,5090,5090,5090,5090,0
20250326,170300,0,5090,5090,5090,5090,0
20250326,170200,0,5090,5090,5090,5090,0
20250326,170100,0,5090,5090,5090,5090,0
20250326,170000,0,5090,5090,5090,5090,0
20250326,165900,0,5090,5090,5090,5090,0
20250326,165800,0,5090,5090,5090,5090,0
20250326,165700,0,5090,5090,5090,5090,0
20250326,165600,0,5090,5090,5090,5090,0
20250326,165500,0,5090,5090,5090,5090,0
20250326,165400,0,5090,5090,5090,5090,0
20250326,165300,0,5090,5090,5090,5090,0
20250326,165200,0,5090,5090,5090,5090,0
20250326,165100,0,5090,5090,5090,5090,0
20250326,165000,0,5090,5090,5090,5090,0
20250326,164900,0,5090,5090,5090,5090,0
20250326,164800,0,5090,5090,5090,5090,0
20250326,164700,0,5090,5090,5090,5090,0
20250326,164600,0,5090,5090,5090,5090,0
20250326,164500,0,5090,5090,5090,5090,0
20250326,164400,0,5090,5090,5090,5090,0
20250326,164300,0,5090,5090,5090,5090,0
20250326,164200,0,5090,5090,5090,5090,0
20250326,164100,0,5090,5090,5090,5090,0
20250326,164000,0,5090,5090,5090,5090,0
20250326,163900,0,5090,5090,5090,5090,0
20250326,163800,0,5090,5090,5090,5090,0
20250326,163700,0,5090,5090,5090,5090,0
20250326,163600,0,5090,5090,5090,5090,0
20250326,163500,0,5090,5090,5090,5090,0
20250326,163400,0,5090,5090,5090,5090,0
20250326,163300,0,5090,5090,5090,5090,0
20250326,163200,0,5090,5090,5090,5090,0
20250326,163100,0,5090,5090,5090,5090,0
20250326,163000,0,5090,5090,5090,5090,0
20250326,162900,0,5090,5090,5090,5090,0
20250326,162800,0,5090,5090,5090,5090,0
20250326,162700,0,5090,5090,5090,5090,0
20250326,162600,0,5090,5090,5090,5090,0
20250326,162500,0,5090,5090,5090,5090,0
20250326,162400,0,5090,5090,5090,5090,0
20250326,162300,0,5090,5090,5090,5090,0
20250326,162200,0,5090,5090,5090,5090,0
20250326,162100,0,5090,5090,5090,5090,0
20250326,162000,0,5090,5090,5090,5090,0
20250326,161900,0,5090,5090,5090,5090,0
20250326,161800,0,5090,5090,5090,5090,0
20250326,161700,0,5090,5090,5090,5090,0
20250326,161600,0,5090,5090,5090,5090,0
20250326,161500,0,5090,5090,5090,5090,0
20250326,161400,0,5090,5090,5090,5090,0
20250326,161300,0,5090,5090,5090,5090,0
20250326,161200,0,5090,5090,5090,5090,0
20250326,161100,0,5090,5090,5090,5090,0
20250326,161000,0,5090,5090,5090,5090,0
20250326,160900,0,5090,5090,5090,5090,0
20250326,160800,0,5090,5090,5090,5090,0
20250326,160700,0,5090,5090,5090,5090,0
20250326,160600,0,5090,5090,5090,5090,0
20250326,160500,0,5090,5090,5090,5090,0
20250326,160400,0,5090,5090,5090,5090,0
20250326,160300,0,5090,5090,5090,5090,0
20250326,160200,0,5090,5090,5090,5090,0
20250326,160100,0,5090,5090,5090,5090,0
20250326,160000,0,5090,5090,5090,5090,0
20250326,155900,0,5090,5090,5090,5090,0
20250326,155800,0,5090,5090,5090,5090,0
20250326,155700,0,5090,5090,5090,5090,0
20250326,155600,0,5090,5090,5090,5090,0
20250326,155500,0,5090,5090,5090,5090,0
20250326,155400,0,5090,5090,5090,5090,0
20250326,155300,0,5090,5090,5090,5090,0
20250326,155200,0,5090,5090,5090,5090,0
20250326,155100,0,5090,5090,5090,5090,0
20250326,155000,0,5090,5090,5090,5090,0
20250326,154900,0,5090,5090,5090,5090,0
20250326,154800,0,5090,5090,5090,5090,0
20250326,154700,0,5090,5090,5090,5090,0
20250326,154600,0,5090,5090,5090,5090,0
20250326,154500,0,5090,5090,5090,5090,0
20250326,154400,0,5090,5090,5090,5090,0
20250326,154300,0,5090,5090,5090,5090,0
20250326,154200,0,5090,5090,5090,5090,0
20250326,154100,0,5090,5090,5090,5090,0
20250326,154000,0,5090,5090,5090,5090,0
20250326,153900,0,5090,5090,5090,5090,0
20250326,153800,0,5090,5090,5090,5090,0
20250326,153700,0,5090,5090,5090,5090,0
20250326,153600,0,5090,5090,5090,5090,0
20250326,153500,0,5090,5090,5090,5090,0
20250326,153400,0,5090,5090,5090,5090,0
20250326,153300,0,5090,5090,5090,5090,0
20250326,153200,0,5090,5090,5090,5090,0
20250326,153100,0,5090,5090,5090,5090,0
20250326,153000,0,5090,5090,5090,5090,0
20250326,152900,0,5090,5090,5090,5090,0
20250326,152800,0,5090,5090,5090,5090,0
20250326,152700,0,5090,5090,5090,5090,0
20250326,152600,0,5090,5090,5090,5090,0
20250326,152500,0,5090,5090,5090,5090,0
20250326,152400,0,5090,5090,5090,5090,0
20250326,152300,0,5090,5090,5090,5090,0
20250326,152200,0,5090,5090,5090,5090,0
20250326,152100,0,5090,5090,5090,5090,0
20250326,152000,0,5090,5090,5090,5090,0
20250326,151900,0,5090,5090,5090,5090,0
20250326,151800,0,5090,5090,5090,5090,0
20250326,151700,0,5090,5090,5090,5090,0
20250326,151600,0,5090,5090,5090,5090,0
20250326,151500,0,5090,5090,5090,5090,0
20250326,151400,0,5090,5090,5090,5090,0
20250326,151300,0,5090,5090,5090,5090,0
20250326,151200,0,5090,5090,5090,5090,0
20250326,151100,0,5090,5090,5090,5090,0
20250326,151000,0,5090,5090,5090,5090,0
20250326,150900,0,5090,5090,5090,5090,0
20250326,150800,0,5090,5090,5090,5090,0
20250326,150700,0,5090,5090,5090,5090,0
20250326,150600,0,5090,5090,5090,5090,0
20250326,150500,0,5090,5090,5090,5090,0
20250326,150400,0,5090,5090,5090,5090,0
20250326,150300,0,5090,5090,5090,5090,0
20250326,150200,0,5090,5090,5090,5090,0
20250326,150100,0,5090,5090,5090,5090,0
20250326,150000,0,5090,5090,5090,5090,0
20250326,145900,0,5090,5090,5090,5090,0
20250326,145800,0,5090,5090,5090,5090,0
20250326,145700,0,5090,5090,5090,5090,0
20250326,145600,0,5090,5090,5090,5090,0
20250326,145500,0,5090,5090,5090,5090,0
20250326,145400,0,5090,5090,5090,5090,0
20250326,145300,0,5090,5090,5090,5090,0
20250326,145200,0,5090,5090,5090,5090,0
20250326,145100,0,5090,5090,5090,5090,0
20250326,145000,0,5090,5090,5090,5090,0
20250326,144900,0,5090,5090,5090,5090,0
20250326,144800,0,5090,5090,5090,5090,0
20250326,144700,0,5090,5090,5090,5090,0
20250326,144600,0,5090,5090,5090,5090,0
20250326,144500,0,5090,5090,5090,5090,0
20250326,144400,0,5090,5090,5090,5090,0
20250326,144300,0,5090,5090,5090,5090,0
20250326,144200,0,5090,5090,5090,5090,0
20250326,144100,0,5090,5090,5090,5090,0
20250326,144000,0,5090,5090,5090,5090,0
20250326,143900,0,5090,5090,5090,5090,0
20250326,143800,0,5090,5090,5090,5090,0
20250326,143700,0,5090,5090,5090,5090,0
20250326,143600,0,5090,5090,5090,5090,0
20250326,143500,0,5090,5090,5090,5090,0
20250326,143400,0,5090,5090,5090,5090,0
20250326,143300,0,5090,5090,5090,5090,0
20250326,143200,0,5090,5090,5090,5090,0
20250326,143100,0,5090,5090,5090,5090,0
20250326,143000,0,5090,5090,5090,5090,0
20250326,142900,0,5090,5090,5090,5090,0
20250326,142800,0,5090,5090,5090,5090,0
20250326,142700,0,5090,5090,5090,5090,0
20250326,142600,0,5090,5090,5090,5090,0
20250326,142500,0,5090,5090,5090,5090,0
20250326,142400,0,5090,5090,5090,5090,0
20250326,142300,0,5090,5090,5090,5090,0
20250326,142200,0,5090,5090,5090,5090,0
20250326,142100,0,5090,5090,5090,5090,0
20250326,142000,0,5090,5090,5090,5090,0
20250326,141900,0,5090,5090,5090,5090,0
20250326,141800,0,5090,5090,5090,5090,0
20250326,141700,0,5090,5090,5090,5090,0
20250326,141600,0,5090,5090,5090,5090,0
20250326,141500,0,5090,5090,5090,5090,0
20250326,141400,0,5090,5090,5090,5090,0
20250326,141300,0,5090,5090,5090,5090,0
20250326,141200,0,5090,5090,5090,5090,0
20250326,141100,0,5090,5090,5090,5090,0
20250326,141000,0,5090,5090,5090,5090,0
20250326,140900,0,5090,5090,5090,5090,0
20250326,140800,0,5090,5090,5090,5090,0
20250326,140700,0,5090,5090,5090,5090,0
20250326,140600,0,5090,5090,5090,5090,0
20250326,140500,0,5090,5090,5090,5090,0
20250326,140400,0,5090,5090,5090,5090,0
20250326,140300,0,5090,5090,5090,5090,0
20250326,140200,0,5090,5090,5090,5090,0
20250326,140100,0,5090,5090,5090,5090,0
20250326,140000,0,5090,5090,5090,5090,0
20250326,135900,0,5090,5090,5090,5090,0
20250326,135800,0,5090,5090,5090,5090,0
20250326,135700,0,5090,5090,5090,5090,0
20250326,135600,0,5090,5090,5090,5090,0
20250326,135500,0,5090,5090,5090,5090,0
20250326,135400,0,5090,5090,5090,5090,0
20250326,135300,0,5090,5090,5090,5090,0
20250326,135200,0,5090,5090,5090,5090,0
20250326,135100,0,5090,5090,5090,5090,0
20250326,135000,0,5090,5090,5090,5090,0
20250326,134900,0,5090,5090,5090,5090,0
20250326,134800,0,5090,5090,5090,5090,0
20250326,134700,0,5090,5090,5090,5090,0
20250326,134600,0,5090,5090,5090,5090,0
20250326,134500,0,5090,5090,5090,5090,0
20250326,134400,0,5090,5090,5090,5090,0
20250326,134300,0,5090,5090,5090,5090,0
20250326,134200,0,5090,5090,5090,5090,0
20250326,134100,0,5090,5090,5090,5090,0
20250326,134000,0,5090,5090,5090,5090,0
20250326,133900,0,5090,5090,5090,5090,0
20250326,133800,0,5090,5090,5090,5090,0
20250326,133700,0,5090,5090,5090,5090,0
20250326,133600,0,5090,5090,5090,5090,0
20250326,133500,0,5090,5090,5090,5090,0
20250326,133400,0,5090,5090,5090,5090,0
20250326,133300,0,5090,5090,5090,5090,0
20250326,133200,0,5090,5090,5090,5090,0
20250326,133100,0,5090,5090,5090,5090,0
20250326,133000,0,5090,5090,5090,5090,0
20250326,132900,0,5090,5090,5090,5090,0
20250326,132800,0,5090,5090,5090,5090,0
20250326,132700,0,5090,5090,5090,5090,0
20250326,132600,0,5090,5090,5090,5090,0
20250326,132500,0,5090,5090,5090,5090,0
20250326,132400,0,5090,5090,5090,5090,0
20250326,132300,0,5090,5090,5090,5090,0
20250326,132200,0,5090,5090,5090,5090,0
20250326,132100,0,5090,5090,5090,5090,0
20250326,132000,0,5090,5090,5090,5090,0
20250326,131900,0,5090,5090,5090,5090,0
20250326,131800,0,5090,5090,5090,5090,0
20250326,131700,0,5090,5090,5090,5090,0
20250326,131600,0,5090,5090,5090,5090,0
20250326,131500,0,5090,5090,5090,5090,0
20250326,131400,0,5090,5090,5090,5090,0
20250326,131300,0,5090,5090,5090,5090,0
20250326,131200,0,5090,5090,5090,5090,0
20250326,131100,0,5090,5090,5090,5090,0
20250326,131000,0,5090,5090,5090,5090,0
20250326,130900,0,5090,5090,5090,5090,0
20250326,130800,0,5090,5090,5090,5090,0
20250326,130700,0,5090,5090,5090,5090,0
20250326,130600,0,5090,5090,5090,5090,0
20250326,130500,0,5090,5090,5090,5090,0
20250326,130400,0,5090,5090,5090,5090,0
20250326,130300,0,5090,5090,5090,5090,0
20250326,130200,0,5090,5090,5090,5090,0
20250326,130100,0,5090,5090,5090,5090,0
20250326,130000,0,5090,5090,5090,5090,0
20250326,125900,0,5090,5090,5090,5090,0
20250326,125800,0,5090,5090,5090,5090,0
20250326,125700,0,5090,5090,5090,5090,0
20250326,125600,0,5090,5090,5090,5090,0
20250326,125500,0,5090,5090,5090,5090,0
20250326,125400,0,5090,5090,5090,5090,0
20250326,125300,0,5090,5090,5090,5090,0
20250326,125200,0,5090,5090,5090,5090,0
20250326,125100,0,5090,5090,5090,5090,0
20250326,125000,0,5090,5090,5090,5090,0
20250326,124900,0,5090,5090,5090,5090,0
20250326,124800,0,5090,5090,5090,5090,0
20250326,124700,0,5090,5090,5090,5090,0
20250326,124600,0,5090,5090,5090,5090,0
20250326,124500,0,5090,5090,5090,5090,0
20250326,124400,0,5090,5090,5090,5090,0
20250326,124300,0,5090,5090,5090,5090,0
20250326,124200,0,5090,5090,5090,5090,0
20250326,124100,0,5090,5090,5090,5090,0
20250326,124000,0,5090,5090,5090,5090,0
20250326,123900,0,5090,5090,5090,5090,0
20250326,123800,0,5090,5090,5090,5090,0
20250326,123700,0,5090,5090,5090,5090,0
20250326,123600,0,5090,5090,5090,5090,0
20250326,123500,0,5090,5090,5090,5090,0
20250326,123400,0,5090,5090,5090,5090,0
20250326,123300,0,5090,5090,5090,5090,0
20250326,123200,0,5090,5090,5090,5090,0
20250326,123100,0,5090,5090,5090,5090,0
20250326,123000,0,5090,5090,5090,5090,0
20250326,122900,0,5090,5090,5090,5090,0
20250326,122800,0,5090,5090,5090,5090,0
20250326,122700,0,5090,5090,5090,5090,0
20250326,122600,0,5090,5090,5090,5090,0
20250326,122500,0,5090,5090,5090,5090,0
20250326,122400,0,5090,5090,5090,5090,0
20250326,122300,0,5090,5090,5090,5090,0
20250326,122200,0,5090,5090,5090,5090,0
20250326,122100,0,5090,5090,5090,5090,0
20250326,122000,0,5090,5090,5090,5090,0
20250326,121900,0,5090,5090,5090,5090,0
20250326,121800,0,5090,5090,5090,5090,0
20250326,121700,0,5090,5090,5090,5090,0
20250326,121600,0,5090,5090,5090,5090,0
20250326,121500,0,5090,5090,5090,5090,0
20250326,121400,0,5090,5090,5090,5090,0
20250326,121300,0,5090,5090,5090,5090,0
20250326,121200,0,5090,5090,5090,5090,0
20250326,121100,0,5090,5090,5090,5090,0
20250326,121000,0,5090,5090,5090,5090,0
20250326,120900,0,5090,5090,5090,5090,0
20250326,120800,0,5090,5090,5090,5090,0
20250326,120700,0,5090,5090,5090,5090,0
20250326,120600,0,5090,5090,5090,5090,0
20250326,120500,0,5090,5090,5090,5090,0
20250326,120400,0,5090,5090,5090,5090,0
20250326,120300,0,5090,5090,5090,5090,0
20250326,120200,0,5090,5090,5090,5090,0
20250326,120100,0,5090,5090,5090,5090,0
20250326,120000,0,5090,5090,5090,5090,0
20250326,115900,0,5090,5090,5090,5090,0
20250326,115800,0,5090,5090,5090,5090,0
20250326,115700,0,5090,5090,5090,5090,0
20250326,115600,0,5090,5090,5090,5090,0
20250326,115500,0,5090,5090,5090,5090,0
20250326,115400,0,5090,5090,5090,5090,0
20250326,115300,0,5090,5090,5090,5090,0
20250326,115200,0,5090,5090,5090,5090,0
20250326,115100,0,5090,5090,5090,5090,0
20250326,115000,0,5090,5090,5090,5090,0
20250326,114900,0,5090,5090,5090,5090,0
20250326,114800,0,5090,5090,5090,5090,0
20250326,114700,0,5090,5090,5090,5090,0
20250326,114600,0,5090,5090,5090,5090,0
20250326,114500,0,5090,5090,5090,5090,0
20250326,114400,0,5090,5090,5090,5090,0
20250326,114300,0,5090,5090,5090,5090,0
20250326,114200,0,5090,5090,5090,5090,0
20250326,114100,0,5090,5090,5090,5090,0
20250326,114000,0,5090,5090,5090,5090,0
20250326,113900,0,5090,5090,5090,5090,0
20250326,113800,0,5090,5090,5090,5090,0
20250326,113700,0,5090,5090,5090,5090,0
20250326,113600,0,5090,5090,5090,5090,0
20250326,113500,0,5090,5090,5090,5090,0
20250326,113400,0,5090,5090,5090,5090,0
20250326,113300,0,5090,5090,5090,5090,0
20250326,113200,0,5090,5090,5090,5090,0
20250326,113100,0,5090,5090,5090,5090,0
20250326,113000,0,5090,5090,5090,5090,0
20250326,112900,0,5090,5090,5090,5090,0
20250326,112800,0,5090,5090,5090,5090,0
20250326,112700,0,5090,5090,5090,5090,0
20250326,112600,0,5090,5090,5090,5090,0
20250326,112500,0,5090,5090,5090,5090,0
20250326,112400,0,5090,5090,5090,5090,0
20250326,112300,0,5090,5090,5090,5090,0
20250326,112200,0,5090,5090,5090,5090,0
20250326,112100,0,5090,5090,5090,5090,0
20250326,112000,0,5090,5090,5090,5090,0
20250326,111900,0,5090,5090,5090,5090,0
20250326,111800,0,5090,5090,5090,5090,0
20250326,111700,0,5090,5090,5090,5090,0
20250326,111600,0,5090,5090,5090,5090,0
20250326,111500,0,5090,5090,5090,5090,0
20250326,111400,0,5090,5090,5090,5090,0
20250326,111300,0,5090,5090,5090,5090,0
20250326,111200,0,5090,5090,5090,5090,0
20250326,111100,0,5090,5090,5090,5090,0
20250326,111000,0,5090,5090,5090,5090,0
20250326,110900,0,5090,5090,5090,5090,0
20250326,110800,0,5090,5090,5090,5090,0
20250326,110700,0,5090,5090,5090,5090,0
20250326,110600,0,5090,5090,5090,5090,0
20250326,110500,0,5090,5090,5090,5090,0
20250326,110400,0,5090,5090,5090,5090,0
20250326,110300,0,5090,5090,5090,5090,0
20250326,110200,0,5090,5090,5090,5090,0
20250326,110100,0,5090,5090,5090,5090,0
20250326,110000,0,5090,5090,5090,5090,0
20250326,105900,0,5090,5090,5090,5090,0
20250326,105800,0,5090,5090,5090,5090,0
20250326,105700,0,5090,5090,5090,5090,0
20250326,105600,0,5090,5090,5090,5090,0
20250326,105500,0,5090,5090,5090,5090,0
20250326,105400,0,5090,5090,5090,5090,0
20250326,105300,0,5090,5090,5090,5090,0
20250326,105200,0,5090,5090,5090,5090,0
20250326,105100,0,5090,5090,5090,5090,0
20250326,105000,0,5090,5090,5090,5090,0
20250326,104900,0,5090,5090,5090,5090,0
20250326,104800,0,5090,5090,5090,5090,0
20250326,104700,0,5090,5090,5090,5090,0
20250326,104600,0,5090,5090,5090,5090,0
20250326,104500,0,5090,5090,5090,5090,0
20250326,104400,0,5090,5090,5090,5090,0
20250326,104300,0,5090,5090,5090,5090,0
20250326,104200,0,5090,5090,5090,5090,0
20250326,104100,0,5090,5090,5090,5090,0
20250326,104000,0,5090,5090,5090,5090,0
20250326,103900,0,5090,5090,5090,5090,0
20250326,103800,0,5090,5090,5090,5090,0
20250326,103700,0,5090,5090,5090,5090,0
20250326,103600,0,5090,5090,5090,5090,0
20250326,103500,0,5090,5090,5090,5090,0
20250326,103400,0,5090,5090,5090,5090,0
20250326,103300,0,5090,5090,5090,5090,0
20250326,103200,0,5090,5090,5090,5090,0
20250326,103100,0,5090,5090,5090,5090,0
20250326,103000,0,5090,5090,5090,5090,0
20250326,102900,0,5090,5090,5090,5090,0
20250326,102800,0,5090,5090,5090,5090,0
20250326,102700,0,5090,5090,5090,5090,0
20250326,102600,0,5090,5090,5090,5090,0
20250326,102500,0,5090,5090,5090,5090,0
20250326,102400,0,5090,5090,5090,5090,0
20250326,102300,0,5090,5090,5090,5090,0
20250326,102200,0,5090,5090,5090,5090,0
20250326,102100,0,5090,5090,5090,5090,0
20250326,102000,0,5090,5090,5090,5090,0
20250326,101900,0,5090,5090,5090,5090,0
20250326,101800,0,5090,5090,5090,5090,0
20250326,101700,0,5090,5090,5090,5090,0
20250326,101600,0,5090,5090,5090,5090,0
20250326,101500,0,5090,5090,5090,5090,0
20250326,101400,0,5090,5090,5090,5090,0
20250326,101300,0,5090,5090,5090,5090,0
20250326,101200,0,5090,5090,5090,5090,0
20250326,101100,0,5090,5090,5090,5090,0
20250326,101000,0,5090,5090,5090,5090,0
20250326,100900,0,5090,5090,5090,5090,0
20250326,100800,0,5090,5090,5090,5090,0
20250326,100700,0,5090,5090,5090,5090,0
20250326,100600,0,5090,5090,5090,5090,0
20250326,100500,0,5090,5090,5090,5090,0
20250326,100400,0,5090,5090,5090,5090,0
20250326,100300,0,5090,5090,5090,5090,0
20250326,100200,0,5090,5090,5090,5090,0
20250326,100100,0,5090,5090,5090,5090,0
20250326,100000,0,5090,5090,5090,5090,0
20250326,095900,0,5090,5090,5090,5090,0
20250326,095800,0,5090,5090,5090,5090,0
20250326,095700,0,5090,5090,5090,5090,0
20250326,095600,0,5090,5090,5090,5090,0
20250326,095500,0,5090,5090,5090,5090,0
20250326,095400,0,5090,5090,5090,5090,0
20250326,095300,0,5090,5090,5090,5090,0
20250326,095200,0,5090,5090,5090,5090,0
20250326,095100,0,5090,5090,5090,5090,0
20250326,095000,0,5090,5090,5090,5090,0
20250326,094900,0,5090,5090,5090,5090,0
20250326,094800,0,5090,5090,5090,5090,0
20250326,094700,0,5090,5090,5090,5090,0
20250326,094600,0,5090,5090,5090,5090,0
20250326,094500,0,5090,5090,5090,5090,0
20250326,094400,0,5090,5090,5090,5090,0
20250326,094300,0,5090,5090,5090,5090,0
20250326,094200,0,5090,5090,5090,5090,0
20250326,094100,0,5090,5090,5090,5090,0
20250326,094000,0,5090,5090,5090,5090,0
20250326,093900,0,5090,5090,5090,5090,0
20250326,093800,0,5090,5090,5090,5090,0
20250326,093700,0,5090,5090,5090,5090,0
20250326,093600,0,5090,5090,5090,5090,0
20250326,093500,0,5090,5090,5090,5090,0
20250326,093400,0,5090,5090,5090,5090,0
20250326,093300,0,5090,5090,5090,5090,0
20250326,093200,0,5090,5090,5090,5090,0
20250326,093100,0,5090,5090,5090,5090,0
20250326,093000,0,5090,5090,5090,5090,0
20250326,092900,0,5090,5090,5090,5090,0
20250326,092800,0,5090,5090,5090,5090,0
20250326,092700,0,5090,5090,5090,5090,0
20250326,092600,0,5090,5090,5090,5090,0
20250326,092500,0,5090,5090,5090,5090,0
20250326,092400,0,5090,5090,5090,5090,0
20250326,092300,0,5090,5090,5090,5090,0
20250326,092200,0,5090,5090,5090,5090,0
20250326,092100,0,5090,5090,5090,5090,0
20250326,092000,0,5090,5090,5090,5090,0
20250326,091900,0,5090,5090,5090,5090,0
20250326,091800,0,5090,5090,5090,5090,0
20250326,091700,0,5090,5090,5090,5090,0
20250326,091600,0,5090,5090,5090,5090,0
20250326,091500,0,5090,5090,5090,5090,0
20250326,091400,0,5090,5090,5090,5090,0
20250326,091300,0,5090,5090,5090,5090,0
20250326,091200,0,5090,5090,5090,5090,0
20250326,091100,0,5090,5090,5090,5090,0
20250326,091000,0,5090,5090,5090,5090,0
20250326,090900,0,5090,5090,5090,5090,0
20250326,090800,0,5090,5090,5090,5090,0
20250326,090700,0,5090,5090,5090,5090,0
20250326,090600,0,5090,5090,5090,5090,0
20250326,090500,0,5090,5090,5090,5090,0
20250326,090400,0,5090,5090,5090,5090,0
20250326,090300,0,5090,5090,5090,5090,0
20250326,090200,0,5090,5090,5090,5090,0
20250326,090100,0,5090,5090,5090,5090,0
20250326,090000,0,5090,5090,5090,5090,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 204000 0 5090 5090 5090 5090 0
3 20250326 203900 0 5090 5090 5090 5090 0
4 20250326 203800 0 5090 5090 5090 5090 0
5 20250326 203700 0 5090 5090 5090 5090 0
6 20250326 203600 0 5090 5090 5090 5090 0
7 20250326 203500 0 5090 5090 5090 5090 0
8 20250326 203400 0 5090 5090 5090 5090 0
9 20250326 203300 0 5090 5090 5090 5090 0
10 20250326 203200 0 5090 5090 5090 5090 0
11 20250326 203100 0 5090 5090 5090 5090 0
12 20250326 203000 0 5090 5090 5090 5090 0
13 20250326 202900 0 5090 5090 5090 5090 0
14 20250326 202800 0 5090 5090 5090 5090 0
15 20250326 202700 0 5090 5090 5090 5090 0
16 20250326 202600 0 5090 5090 5090 5090 0
17 20250326 202500 0 5090 5090 5090 5090 0
18 20250326 202400 0 5090 5090 5090 5090 0
19 20250326 202300 0 5090 5090 5090 5090 0
20 20250326 202200 0 5090 5090 5090 5090 0
21 20250326 202100 0 5090 5090 5090 5090 0
22 20250326 202000 0 5090 5090 5090 5090 0
23 20250326 201900 0 5090 5090 5090 5090 0
24 20250326 201800 0 5090 5090 5090 5090 0
25 20250326 201700 0 5090 5090 5090 5090 0
26 20250326 201600 0 5090 5090 5090 5090 0
27 20250326 201500 0 5090 5090 5090 5090 0
28 20250326 201400 0 5090 5090 5090 5090 0
29 20250326 201300 0 5090 5090 5090 5090 0
30 20250326 201200 0 5090 5090 5090 5090 0
31 20250326 201100 0 5090 5090 5090 5090 0
32 20250326 201000 0 5090 5090 5090 5090 0
33 20250326 200900 0 5090 5090 5090 5090 0
34 20250326 200800 0 5090 5090 5090 5090 0
35 20250326 200700 0 5090 5090 5090 5090 0
36 20250326 200600 0 5090 5090 5090 5090 0
37 20250326 200500 0 5090 5090 5090 5090 0
38 20250326 200400 0 5090 5090 5090 5090 0
39 20250326 200300 0 5090 5090 5090 5090 0
40 20250326 200200 0 5090 5090 5090 5090 0
41 20250326 200100 0 5090 5090 5090 5090 0
42 20250326 200000 0 5090 5090 5090 5090 0
43 20250326 195900 0 5090 5090 5090 5090 0
44 20250326 195800 0 5090 5090 5090 5090 0
45 20250326 195700 0 5090 5090 5090 5090 0
46 20250326 195600 0 5090 5090 5090 5090 0
47 20250326 195500 0 5090 5090 5090 5090 0
48 20250326 195400 0 5090 5090 5090 5090 0
49 20250326 195300 0 5090 5090 5090 5090 0
50 20250326 195200 0 5090 5090 5090 5090 0
51 20250326 195100 0 5090 5090 5090 5090 0
52 20250326 195000 0 5090 5090 5090 5090 0
53 20250326 194900 0 5090 5090 5090 5090 0
54 20250326 194800 0 5090 5090 5090 5090 0
55 20250326 194700 0 5090 5090 5090 5090 0
56 20250326 194600 0 5090 5090 5090 5090 0
57 20250326 194500 0 5090 5090 5090 5090 0
58 20250326 194400 0 5090 5090 5090 5090 0
59 20250326 194300 0 5090 5090 5090 5090 0
60 20250326 194200 0 5090 5090 5090 5090 0
61 20250326 194100 0 5090 5090 5090 5090 0
62 20250326 194000 0 5090 5090 5090 5090 0
63 20250326 193900 0 5090 5090 5090 5090 0
64 20250326 193800 0 5090 5090 5090 5090 0
65 20250326 193700 0 5090 5090 5090 5090 0
66 20250326 193600 0 5090 5090 5090 5090 0
67 20250326 193500 0 5090 5090 5090 5090 0
68 20250326 193400 0 5090 5090 5090 5090 0
69 20250326 193300 0 5090 5090 5090 5090 0
70 20250326 193200 0 5090 5090 5090 5090 0
71 20250326 193100 0 5090 5090 5090 5090 0
72 20250326 193000 0 5090 5090 5090 5090 0
73 20250326 192900 0 5090 5090 5090 5090 0
74 20250326 192800 0 5090 5090 5090 5090 0
75 20250326 192700 0 5090 5090 5090 5090 0
76 20250326 192600 0 5090 5090 5090 5090 0
77 20250326 192500 0 5090 5090 5090 5090 0
78 20250326 192400 0 5090 5090 5090 5090 0
79 20250326 192300 0 5090 5090 5090 5090 0
80 20250326 192200 0 5090 5090 5090 5090 0
81 20250326 192100 0 5090 5090 5090 5090 0
82 20250326 192000 0 5090 5090 5090 5090 0
83 20250326 191900 0 5090 5090 5090 5090 0
84 20250326 191800 0 5090 5090 5090 5090 0
85 20250326 191700 0 5090 5090 5090 5090 0
86 20250326 191600 0 5090 5090 5090 5090 0
87 20250326 191500 0 5090 5090 5090 5090 0
88 20250326 191400 0 5090 5090 5090 5090 0
89 20250326 191300 0 5090 5090 5090 5090 0
90 20250326 191200 0 5090 5090 5090 5090 0
91 20250326 191100 0 5090 5090 5090 5090 0
92 20250326 191000 0 5090 5090 5090 5090 0
93 20250326 190900 0 5090 5090 5090 5090 0
94 20250326 190800 0 5090 5090 5090 5090 0
95 20250326 190700 0 5090 5090 5090 5090 0
96 20250326 190600 0 5090 5090 5090 5090 0
97 20250326 190500 0 5090 5090 5090 5090 0
98 20250326 190400 0 5090 5090 5090 5090 0
99 20250326 190300 0 5090 5090 5090 5090 0
100 20250326 190200 0 5090 5090 5090 5090 0
101 20250326 190100 0 5090 5090 5090 5090 0
102 20250326 190000 0 5090 5090 5090 5090 0
103 20250326 185900 0 5090 5090 5090 5090 0
104 20250326 185800 0 5090 5090 5090 5090 0
105 20250326 185700 0 5090 5090 5090 5090 0
106 20250326 185600 0 5090 5090 5090 5090 0
107 20250326 185500 0 5090 5090 5090 5090 0
108 20250326 185400 0 5090 5090 5090 5090 0
109 20250326 185300 0 5090 5090 5090 5090 0
110 20250326 185200 0 5090 5090 5090 5090 0
111 20250326 185100 0 5090 5090 5090 5090 0
112 20250326 185000 0 5090 5090 5090 5090 0
113 20250326 184900 0 5090 5090 5090 5090 0
114 20250326 184800 0 5090 5090 5090 5090 0
115 20250326 184700 0 5090 5090 5090 5090 0
116 20250326 184600 0 5090 5090 5090 5090 0
117 20250326 184500 0 5090 5090 5090 5090 0
118 20250326 184400 0 5090 5090 5090 5090 0
119 20250326 184300 0 5090 5090 5090 5090 0
120 20250326 184200 0 5090 5090 5090 5090 0
121 20250326 184100 0 5090 5090 5090 5090 0
122 20250326 184000 0 5090 5090 5090 5090 0
123 20250326 183900 0 5090 5090 5090 5090 0
124 20250326 183800 0 5090 5090 5090 5090 0
125 20250326 183700 0 5090 5090 5090 5090 0
126 20250326 183600 0 5090 5090 5090 5090 0
127 20250326 183500 0 5090 5090 5090 5090 0
128 20250326 183400 0 5090 5090 5090 5090 0
129 20250326 183300 0 5090 5090 5090 5090 0
130 20250326 183200 0 5090 5090 5090 5090 0
131 20250326 183100 0 5090 5090 5090 5090 0
132 20250326 183000 0 5090 5090 5090 5090 0
133 20250326 182900 0 5090 5090 5090 5090 0
134 20250326 182800 0 5090 5090 5090 5090 0
135 20250326 182700 0 5090 5090 5090 5090 0
136 20250326 182600 0 5090 5090 5090 5090 0
137 20250326 182500 0 5090 5090 5090 5090 0
138 20250326 182400 0 5090 5090 5090 5090 0
139 20250326 182300 0 5090 5090 5090 5090 0
140 20250326 182200 0 5090 5090 5090 5090 0
141 20250326 182100 0 5090 5090 5090 5090 0
142 20250326 182000 0 5090 5090 5090 5090 0
143 20250326 181900 0 5090 5090 5090 5090 0
144 20250326 181800 0 5090 5090 5090 5090 0
145 20250326 181700 0 5090 5090 5090 5090 0
146 20250326 181600 0 5090 5090 5090 5090 0
147 20250326 181500 0 5090 5090 5090 5090 0
148 20250326 181400 0 5090 5090 5090 5090 0
149 20250326 181300 0 5090 5090 5090 5090 0
150 20250326 181200 0 5090 5090 5090 5090 0
151 20250326 181100 0 5090 5090 5090 5090 0
152 20250326 181000 0 5090 5090 5090 5090 0
153 20250326 180900 0 5090 5090 5090 5090 0
154 20250326 180800 0 5090 5090 5090 5090 0
155 20250326 180700 0 5090 5090 5090 5090 0
156 20250326 180600 0 5090 5090 5090 5090 0
157 20250326 180500 0 5090 5090 5090 5090 0
158 20250326 180400 0 5090 5090 5090 5090 0
159 20250326 180300 0 5090 5090 5090 5090 0
160 20250326 180200 0 5090 5090 5090 5090 0
161 20250326 180100 0 5090 5090 5090 5090 0
162 20250326 180000 0 5090 5090 5090 5090 0
163 20250326 175900 0 5090 5090 5090 5090 0
164 20250326 175800 0 5090 5090 5090 5090 0
165 20250326 175700 0 5090 5090 5090 5090 0
166 20250326 175600 0 5090 5090 5090 5090 0
167 20250326 175500 0 5090 5090 5090 5090 0
168 20250326 175400 0 5090 5090 5090 5090 0
169 20250326 175300 0 5090 5090 5090 5090 0
170 20250326 175200 0 5090 5090 5090 5090 0
171 20250326 175100 0 5090 5090 5090 5090 0
172 20250326 175000 0 5090 5090 5090 5090 0
173 20250326 174900 0 5090 5090 5090 5090 0
174 20250326 174800 0 5090 5090 5090 5090 0
175 20250326 174700 0 5090 5090 5090 5090 0
176 20250326 174600 0 5090 5090 5090 5090 0
177 20250326 174500 0 5090 5090 5090 5090 0
178 20250326 174400 0 5090 5090 5090 5090 0
179 20250326 174300 0 5090 5090 5090 5090 0
180 20250326 174200 0 5090 5090 5090 5090 0
181 20250326 174100 0 5090 5090 5090 5090 0
182 20250326 174000 0 5090 5090 5090 5090 0
183 20250326 173900 0 5090 5090 5090 5090 0
184 20250326 173800 0 5090 5090 5090 5090 0
185 20250326 173700 0 5090 5090 5090 5090 0
186 20250326 173600 0 5090 5090 5090 5090 0
187 20250326 173500 0 5090 5090 5090 5090 0
188 20250326 173400 0 5090 5090 5090 5090 0
189 20250326 173300 0 5090 5090 5090 5090 0
190 20250326 173200 0 5090 5090 5090 5090 0
191 20250326 173100 0 5090 5090 5090 5090 0
192 20250326 173000 0 5090 5090 5090 5090 0
193 20250326 172900 0 5090 5090 5090 5090 0
194 20250326 172800 0 5090 5090 5090 5090 0
195 20250326 172700 0 5090 5090 5090 5090 0
196 20250326 172600 0 5090 5090 5090 5090 0
197 20250326 172500 0 5090 5090 5090 5090 0
198 20250326 172400 0 5090 5090 5090 5090 0
199 20250326 172300 0 5090 5090 5090 5090 0
200 20250326 172200 0 5090 5090 5090 5090 0
201 20250326 172100 0 5090 5090 5090 5090 0
202 20250326 172000 0 5090 5090 5090 5090 0
203 20250326 171900 0 5090 5090 5090 5090 0
204 20250326 171800 0 5090 5090 5090 5090 0
205 20250326 171700 0 5090 5090 5090 5090 0
206 20250326 171600 0 5090 5090 5090 5090 0
207 20250326 171500 0 5090 5090 5090 5090 0
208 20250326 171400 0 5090 5090 5090 5090 0
209 20250326 171300 0 5090 5090 5090 5090 0
210 20250326 171200 0 5090 5090 5090 5090 0
211 20250326 171100 0 5090 5090 5090 5090 0
212 20250326 171000 0 5090 5090 5090 5090 0
213 20250326 170900 0 5090 5090 5090 5090 0
214 20250326 170800 0 5090 5090 5090 5090 0
215 20250326 170700 0 5090 5090 5090 5090 0
216 20250326 170600 0 5090 5090 5090 5090 0
217 20250326 170500 0 5090 5090 5090 5090 0
218 20250326 170400 0 5090 5090 5090 5090 0
219 20250326 170300 0 5090 5090 5090 5090 0
220 20250326 170200 0 5090 5090 5090 5090 0
221 20250326 170100 0 5090 5090 5090 5090 0
222 20250326 170000 0 5090 5090 5090 5090 0
223 20250326 165900 0 5090 5090 5090 5090 0
224 20250326 165800 0 5090 5090 5090 5090 0
225 20250326 165700 0 5090 5090 5090 5090 0
226 20250326 165600 0 5090 5090 5090 5090 0
227 20250326 165500 0 5090 5090 5090 5090 0
228 20250326 165400 0 5090 5090 5090 5090 0
229 20250326 165300 0 5090 5090 5090 5090 0
230 20250326 165200 0 5090 5090 5090 5090 0
231 20250326 165100 0 5090 5090 5090 5090 0
232 20250326 165000 0 5090 5090 5090 5090 0
233 20250326 164900 0 5090 5090 5090 5090 0
234 20250326 164800 0 5090 5090 5090 5090 0
235 20250326 164700 0 5090 5090 5090 5090 0
236 20250326 164600 0 5090 5090 5090 5090 0
237 20250326 164500 0 5090 5090 5090 5090 0
238 20250326 164400 0 5090 5090 5090 5090 0
239 20250326 164300 0 5090 5090 5090 5090 0
240 20250326 164200 0 5090 5090 5090 5090 0
241 20250326 164100 0 5090 5090 5090 5090 0
242 20250326 164000 0 5090 5090 5090 5090 0
243 20250326 163900 0 5090 5090 5090 5090 0
244 20250326 163800 0 5090 5090 5090 5090 0
245 20250326 163700 0 5090 5090 5090 5090 0
246 20250326 163600 0 5090 5090 5090 5090 0
247 20250326 163500 0 5090 5090 5090 5090 0
248 20250326 163400 0 5090 5090 5090 5090 0
249 20250326 163300 0 5090 5090 5090 5090 0
250 20250326 163200 0 5090 5090 5090 5090 0
251 20250326 163100 0 5090 5090 5090 5090 0
252 20250326 163000 0 5090 5090 5090 5090 0
253 20250326 162900 0 5090 5090 5090 5090 0
254 20250326 162800 0 5090 5090 5090 5090 0
255 20250326 162700 0 5090 5090 5090 5090 0
256 20250326 162600 0 5090 5090 5090 5090 0
257 20250326 162500 0 5090 5090 5090 5090 0
258 20250326 162400 0 5090 5090 5090 5090 0
259 20250326 162300 0 5090 5090 5090 5090 0
260 20250326 162200 0 5090 5090 5090 5090 0
261 20250326 162100 0 5090 5090 5090 5090 0
262 20250326 162000 0 5090 5090 5090 5090 0
263 20250326 161900 0 5090 5090 5090 5090 0
264 20250326 161800 0 5090 5090 5090 5090 0
265 20250326 161700 0 5090 5090 5090 5090 0
266 20250326 161600 0 5090 5090 5090 5090 0
267 20250326 161500 0 5090 5090 5090 5090 0
268 20250326 161400 0 5090 5090 5090 5090 0
269 20250326 161300 0 5090 5090 5090 5090 0
270 20250326 161200 0 5090 5090 5090 5090 0
271 20250326 161100 0 5090 5090 5090 5090 0
272 20250326 161000 0 5090 5090 5090 5090 0
273 20250326 160900 0 5090 5090 5090 5090 0
274 20250326 160800 0 5090 5090 5090 5090 0
275 20250326 160700 0 5090 5090 5090 5090 0
276 20250326 160600 0 5090 5090 5090 5090 0
277 20250326 160500 0 5090 5090 5090 5090 0
278 20250326 160400 0 5090 5090 5090 5090 0
279 20250326 160300 0 5090 5090 5090 5090 0
280 20250326 160200 0 5090 5090 5090 5090 0
281 20250326 160100 0 5090 5090 5090 5090 0
282 20250326 160000 0 5090 5090 5090 5090 0
283 20250326 155900 0 5090 5090 5090 5090 0
284 20250326 155800 0 5090 5090 5090 5090 0
285 20250326 155700 0 5090 5090 5090 5090 0
286 20250326 155600 0 5090 5090 5090 5090 0
287 20250326 155500 0 5090 5090 5090 5090 0
288 20250326 155400 0 5090 5090 5090 5090 0
289 20250326 155300 0 5090 5090 5090 5090 0
290 20250326 155200 0 5090 5090 5090 5090 0
291 20250326 155100 0 5090 5090 5090 5090 0
292 20250326 155000 0 5090 5090 5090 5090 0
293 20250326 154900 0 5090 5090 5090 5090 0
294 20250326 154800 0 5090 5090 5090 5090 0
295 20250326 154700 0 5090 5090 5090 5090 0
296 20250326 154600 0 5090 5090 5090 5090 0
297 20250326 154500 0 5090 5090 5090 5090 0
298 20250326 154400 0 5090 5090 5090 5090 0
299 20250326 154300 0 5090 5090 5090 5090 0
300 20250326 154200 0 5090 5090 5090 5090 0
301 20250326 154100 0 5090 5090 5090 5090 0
302 20250326 154000 0 5090 5090 5090 5090 0
303 20250326 153900 0 5090 5090 5090 5090 0
304 20250326 153800 0 5090 5090 5090 5090 0
305 20250326 153700 0 5090 5090 5090 5090 0
306 20250326 153600 0 5090 5090 5090 5090 0
307 20250326 153500 0 5090 5090 5090 5090 0
308 20250326 153400 0 5090 5090 5090 5090 0
309 20250326 153300 0 5090 5090 5090 5090 0
310 20250326 153200 0 5090 5090 5090 5090 0
311 20250326 153100 0 5090 5090 5090 5090 0
312 20250326 153000 0 5090 5090 5090 5090 0
313 20250326 152900 0 5090 5090 5090 5090 0
314 20250326 152800 0 5090 5090 5090 5090 0
315 20250326 152700 0 5090 5090 5090 5090 0
316 20250326 152600 0 5090 5090 5090 5090 0
317 20250326 152500 0 5090 5090 5090 5090 0
318 20250326 152400 0 5090 5090 5090 5090 0
319 20250326 152300 0 5090 5090 5090 5090 0
320 20250326 152200 0 5090 5090 5090 5090 0
321 20250326 152100 0 5090 5090 5090 5090 0
322 20250326 152000 0 5090 5090 5090 5090 0
323 20250326 151900 0 5090 5090 5090 5090 0
324 20250326 151800 0 5090 5090 5090 5090 0
325 20250326 151700 0 5090 5090 5090 5090 0
326 20250326 151600 0 5090 5090 5090 5090 0
327 20250326 151500 0 5090 5090 5090 5090 0
328 20250326 151400 0 5090 5090 5090 5090 0
329 20250326 151300 0 5090 5090 5090 5090 0
330 20250326 151200 0 5090 5090 5090 5090 0
331 20250326 151100 0 5090 5090 5090 5090 0
332 20250326 151000 0 5090 5090 5090 5090 0
333 20250326 150900 0 5090 5090 5090 5090 0
334 20250326 150800 0 5090 5090 5090 5090 0
335 20250326 150700 0 5090 5090 5090 5090 0
336 20250326 150600 0 5090 5090 5090 5090 0
337 20250326 150500 0 5090 5090 5090 5090 0
338 20250326 150400 0 5090 5090 5090 5090 0
339 20250326 150300 0 5090 5090 5090 5090 0
340 20250326 150200 0 5090 5090 5090 5090 0
341 20250326 150100 0 5090 5090 5090 5090 0
342 20250326 150000 0 5090 5090 5090 5090 0
343 20250326 145900 0 5090 5090 5090 5090 0
344 20250326 145800 0 5090 5090 5090 5090 0
345 20250326 145700 0 5090 5090 5090 5090 0
346 20250326 145600 0 5090 5090 5090 5090 0
347 20250326 145500 0 5090 5090 5090 5090 0
348 20250326 145400 0 5090 5090 5090 5090 0
349 20250326 145300 0 5090 5090 5090 5090 0
350 20250326 145200 0 5090 5090 5090 5090 0
351 20250326 145100 0 5090 5090 5090 5090 0
352 20250326 145000 0 5090 5090 5090 5090 0
353 20250326 144900 0 5090 5090 5090 5090 0
354 20250326 144800 0 5090 5090 5090 5090 0
355 20250326 144700 0 5090 5090 5090 5090 0
356 20250326 144600 0 5090 5090 5090 5090 0
357 20250326 144500 0 5090 5090 5090 5090 0
358 20250326 144400 0 5090 5090 5090 5090 0
359 20250326 144300 0 5090 5090 5090 5090 0
360 20250326 144200 0 5090 5090 5090 5090 0
361 20250326 144100 0 5090 5090 5090 5090 0
362 20250326 144000 0 5090 5090 5090 5090 0
363 20250326 143900 0 5090 5090 5090 5090 0
364 20250326 143800 0 5090 5090 5090 5090 0
365 20250326 143700 0 5090 5090 5090 5090 0
366 20250326 143600 0 5090 5090 5090 5090 0
367 20250326 143500 0 5090 5090 5090 5090 0
368 20250326 143400 0 5090 5090 5090 5090 0
369 20250326 143300 0 5090 5090 5090 5090 0
370 20250326 143200 0 5090 5090 5090 5090 0
371 20250326 143100 0 5090 5090 5090 5090 0
372 20250326 143000 0 5090 5090 5090 5090 0
373 20250326 142900 0 5090 5090 5090 5090 0
374 20250326 142800 0 5090 5090 5090 5090 0
375 20250326 142700 0 5090 5090 5090 5090 0
376 20250326 142600 0 5090 5090 5090 5090 0
377 20250326 142500 0 5090 5090 5090 5090 0
378 20250326 142400 0 5090 5090 5090 5090 0
379 20250326 142300 0 5090 5090 5090 5090 0
380 20250326 142200 0 5090 5090 5090 5090 0
381 20250326 142100 0 5090 5090 5090 5090 0
382 20250326 142000 0 5090 5090 5090 5090 0
383 20250326 141900 0 5090 5090 5090 5090 0
384 20250326 141800 0 5090 5090 5090 5090 0
385 20250326 141700 0 5090 5090 5090 5090 0
386 20250326 141600 0 5090 5090 5090 5090 0
387 20250326 141500 0 5090 5090 5090 5090 0
388 20250326 141400 0 5090 5090 5090 5090 0
389 20250326 141300 0 5090 5090 5090 5090 0
390 20250326 141200 0 5090 5090 5090 5090 0
391 20250326 141100 0 5090 5090 5090 5090 0
392 20250326 141000 0 5090 5090 5090 5090 0
393 20250326 140900 0 5090 5090 5090 5090 0
394 20250326 140800 0 5090 5090 5090 5090 0
395 20250326 140700 0 5090 5090 5090 5090 0
396 20250326 140600 0 5090 5090 5090 5090 0
397 20250326 140500 0 5090 5090 5090 5090 0
398 20250326 140400 0 5090 5090 5090 5090 0
399 20250326 140300 0 5090 5090 5090 5090 0
400 20250326 140200 0 5090 5090 5090 5090 0
401 20250326 140100 0 5090 5090 5090 5090 0
402 20250326 140000 0 5090 5090 5090 5090 0
403 20250326 135900 0 5090 5090 5090 5090 0
404 20250326 135800 0 5090 5090 5090 5090 0
405 20250326 135700 0 5090 5090 5090 5090 0
406 20250326 135600 0 5090 5090 5090 5090 0
407 20250326 135500 0 5090 5090 5090 5090 0
408 20250326 135400 0 5090 5090 5090 5090 0
409 20250326 135300 0 5090 5090 5090 5090 0
410 20250326 135200 0 5090 5090 5090 5090 0
411 20250326 135100 0 5090 5090 5090 5090 0
412 20250326 135000 0 5090 5090 5090 5090 0
413 20250326 134900 0 5090 5090 5090 5090 0
414 20250326 134800 0 5090 5090 5090 5090 0
415 20250326 134700 0 5090 5090 5090 5090 0
416 20250326 134600 0 5090 5090 5090 5090 0
417 20250326 134500 0 5090 5090 5090 5090 0
418 20250326 134400 0 5090 5090 5090 5090 0
419 20250326 134300 0 5090 5090 5090 5090 0
420 20250326 134200 0 5090 5090 5090 5090 0
421 20250326 134100 0 5090 5090 5090 5090 0
422 20250326 134000 0 5090 5090 5090 5090 0
423 20250326 133900 0 5090 5090 5090 5090 0
424 20250326 133800 0 5090 5090 5090 5090 0
425 20250326 133700 0 5090 5090 5090 5090 0
426 20250326 133600 0 5090 5090 5090 5090 0
427 20250326 133500 0 5090 5090 5090 5090 0
428 20250326 133400 0 5090 5090 5090 5090 0
429 20250326 133300 0 5090 5090 5090 5090 0
430 20250326 133200 0 5090 5090 5090 5090 0
431 20250326 133100 0 5090 5090 5090 5090 0
432 20250326 133000 0 5090 5090 5090 5090 0
433 20250326 132900 0 5090 5090 5090 5090 0
434 20250326 132800 0 5090 5090 5090 5090 0
435 20250326 132700 0 5090 5090 5090 5090 0
436 20250326 132600 0 5090 5090 5090 5090 0
437 20250326 132500 0 5090 5090 5090 5090 0
438 20250326 132400 0 5090 5090 5090 5090 0
439 20250326 132300 0 5090 5090 5090 5090 0
440 20250326 132200 0 5090 5090 5090 5090 0
441 20250326 132100 0 5090 5090 5090 5090 0
442 20250326 132000 0 5090 5090 5090 5090 0
443 20250326 131900 0 5090 5090 5090 5090 0
444 20250326 131800 0 5090 5090 5090 5090 0
445 20250326 131700 0 5090 5090 5090 5090 0
446 20250326 131600 0 5090 5090 5090 5090 0
447 20250326 131500 0 5090 5090 5090 5090 0
448 20250326 131400 0 5090 5090 5090 5090 0
449 20250326 131300 0 5090 5090 5090 5090 0
450 20250326 131200 0 5090 5090 5090 5090 0
451 20250326 131100 0 5090 5090 5090 5090 0
452 20250326 131000 0 5090 5090 5090 5090 0
453 20250326 130900 0 5090 5090 5090 5090 0
454 20250326 130800 0 5090 5090 5090 5090 0
455 20250326 130700 0 5090 5090 5090 5090 0
456 20250326 130600 0 5090 5090 5090 5090 0
457 20250326 130500 0 5090 5090 5090 5090 0
458 20250326 130400 0 5090 5090 5090 5090 0
459 20250326 130300 0 5090 5090 5090 5090 0
460 20250326 130200 0 5090 5090 5090 5090 0
461 20250326 130100 0 5090 5090 5090 5090 0
462 20250326 130000 0 5090 5090 5090 5090 0
463 20250326 125900 0 5090 5090 5090 5090 0
464 20250326 125800 0 5090 5090 5090 5090 0
465 20250326 125700 0 5090 5090 5090 5090 0
466 20250326 125600 0 5090 5090 5090 5090 0
467 20250326 125500 0 5090 5090 5090 5090 0
468 20250326 125400 0 5090 5090 5090 5090 0
469 20250326 125300 0 5090 5090 5090 5090 0
470 20250326 125200 0 5090 5090 5090 5090 0
471 20250326 125100 0 5090 5090 5090 5090 0
472 20250326 125000 0 5090 5090 5090 5090 0
473 20250326 124900 0 5090 5090 5090 5090 0
474 20250326 124800 0 5090 5090 5090 5090 0
475 20250326 124700 0 5090 5090 5090 5090 0
476 20250326 124600 0 5090 5090 5090 5090 0
477 20250326 124500 0 5090 5090 5090 5090 0
478 20250326 124400 0 5090 5090 5090 5090 0
479 20250326 124300 0 5090 5090 5090 5090 0
480 20250326 124200 0 5090 5090 5090 5090 0
481 20250326 124100 0 5090 5090 5090 5090 0
482 20250326 124000 0 5090 5090 5090 5090 0
483 20250326 123900 0 5090 5090 5090 5090 0
484 20250326 123800 0 5090 5090 5090 5090 0
485 20250326 123700 0 5090 5090 5090 5090 0
486 20250326 123600 0 5090 5090 5090 5090 0
487 20250326 123500 0 5090 5090 5090 5090 0
488 20250326 123400 0 5090 5090 5090 5090 0
489 20250326 123300 0 5090 5090 5090 5090 0
490 20250326 123200 0 5090 5090 5090 5090 0
491 20250326 123100 0 5090 5090 5090 5090 0
492 20250326 123000 0 5090 5090 5090 5090 0
493 20250326 122900 0 5090 5090 5090 5090 0
494 20250326 122800 0 5090 5090 5090 5090 0
495 20250326 122700 0 5090 5090 5090 5090 0
496 20250326 122600 0 5090 5090 5090 5090 0
497 20250326 122500 0 5090 5090 5090 5090 0
498 20250326 122400 0 5090 5090 5090 5090 0
499 20250326 122300 0 5090 5090 5090 5090 0
500 20250326 122200 0 5090 5090 5090 5090 0
501 20250326 122100 0 5090 5090 5090 5090 0
502 20250326 122000 0 5090 5090 5090 5090 0
503 20250326 121900 0 5090 5090 5090 5090 0
504 20250326 121800 0 5090 5090 5090 5090 0
505 20250326 121700 0 5090 5090 5090 5090 0
506 20250326 121600 0 5090 5090 5090 5090 0
507 20250326 121500 0 5090 5090 5090 5090 0
508 20250326 121400 0 5090 5090 5090 5090 0
509 20250326 121300 0 5090 5090 5090 5090 0
510 20250326 121200 0 5090 5090 5090 5090 0
511 20250326 121100 0 5090 5090 5090 5090 0
512 20250326 121000 0 5090 5090 5090 5090 0
513 20250326 120900 0 5090 5090 5090 5090 0
514 20250326 120800 0 5090 5090 5090 5090 0
515 20250326 120700 0 5090 5090 5090 5090 0
516 20250326 120600 0 5090 5090 5090 5090 0
517 20250326 120500 0 5090 5090 5090 5090 0
518 20250326 120400 0 5090 5090 5090 5090 0
519 20250326 120300 0 5090 5090 5090 5090 0
520 20250326 120200 0 5090 5090 5090 5090 0
521 20250326 120100 0 5090 5090 5090 5090 0
522 20250326 120000 0 5090 5090 5090 5090 0
523 20250326 115900 0 5090 5090 5090 5090 0
524 20250326 115800 0 5090 5090 5090 5090 0
525 20250326 115700 0 5090 5090 5090 5090 0
526 20250326 115600 0 5090 5090 5090 5090 0
527 20250326 115500 0 5090 5090 5090 5090 0
528 20250326 115400 0 5090 5090 5090 5090 0
529 20250326 115300 0 5090 5090 5090 5090 0
530 20250326 115200 0 5090 5090 5090 5090 0
531 20250326 115100 0 5090 5090 5090 5090 0
532 20250326 115000 0 5090 5090 5090 5090 0
533 20250326 114900 0 5090 5090 5090 5090 0
534 20250326 114800 0 5090 5090 5090 5090 0
535 20250326 114700 0 5090 5090 5090 5090 0
536 20250326 114600 0 5090 5090 5090 5090 0
537 20250326 114500 0 5090 5090 5090 5090 0
538 20250326 114400 0 5090 5090 5090 5090 0
539 20250326 114300 0 5090 5090 5090 5090 0
540 20250326 114200 0 5090 5090 5090 5090 0
541 20250326 114100 0 5090 5090 5090 5090 0
542 20250326 114000 0 5090 5090 5090 5090 0
543 20250326 113900 0 5090 5090 5090 5090 0
544 20250326 113800 0 5090 5090 5090 5090 0
545 20250326 113700 0 5090 5090 5090 5090 0
546 20250326 113600 0 5090 5090 5090 5090 0
547 20250326 113500 0 5090 5090 5090 5090 0
548 20250326 113400 0 5090 5090 5090 5090 0
549 20250326 113300 0 5090 5090 5090 5090 0
550 20250326 113200 0 5090 5090 5090 5090 0
551 20250326 113100 0 5090 5090 5090 5090 0
552 20250326 113000 0 5090 5090 5090 5090 0
553 20250326 112900 0 5090 5090 5090 5090 0
554 20250326 112800 0 5090 5090 5090 5090 0
555 20250326 112700 0 5090 5090 5090 5090 0
556 20250326 112600 0 5090 5090 5090 5090 0
557 20250326 112500 0 5090 5090 5090 5090 0
558 20250326 112400 0 5090 5090 5090 5090 0
559 20250326 112300 0 5090 5090 5090 5090 0
560 20250326 112200 0 5090 5090 5090 5090 0
561 20250326 112100 0 5090 5090 5090 5090 0
562 20250326 112000 0 5090 5090 5090 5090 0
563 20250326 111900 0 5090 5090 5090 5090 0
564 20250326 111800 0 5090 5090 5090 5090 0
565 20250326 111700 0 5090 5090 5090 5090 0
566 20250326 111600 0 5090 5090 5090 5090 0
567 20250326 111500 0 5090 5090 5090 5090 0
568 20250326 111400 0 5090 5090 5090 5090 0
569 20250326 111300 0 5090 5090 5090 5090 0
570 20250326 111200 0 5090 5090 5090 5090 0
571 20250326 111100 0 5090 5090 5090 5090 0
572 20250326 111000 0 5090 5090 5090 5090 0
573 20250326 110900 0 5090 5090 5090 5090 0
574 20250326 110800 0 5090 5090 5090 5090 0
575 20250326 110700 0 5090 5090 5090 5090 0
576 20250326 110600 0 5090 5090 5090 5090 0
577 20250326 110500 0 5090 5090 5090 5090 0
578 20250326 110400 0 5090 5090 5090 5090 0
579 20250326 110300 0 5090 5090 5090 5090 0
580 20250326 110200 0 5090 5090 5090 5090 0
581 20250326 110100 0 5090 5090 5090 5090 0
582 20250326 110000 0 5090 5090 5090 5090 0
583 20250326 105900 0 5090 5090 5090 5090 0
584 20250326 105800 0 5090 5090 5090 5090 0
585 20250326 105700 0 5090 5090 5090 5090 0
586 20250326 105600 0 5090 5090 5090 5090 0
587 20250326 105500 0 5090 5090 5090 5090 0
588 20250326 105400 0 5090 5090 5090 5090 0
589 20250326 105300 0 5090 5090 5090 5090 0
590 20250326 105200 0 5090 5090 5090 5090 0
591 20250326 105100 0 5090 5090 5090 5090 0
592 20250326 105000 0 5090 5090 5090 5090 0
593 20250326 104900 0 5090 5090 5090 5090 0
594 20250326 104800 0 5090 5090 5090 5090 0
595 20250326 104700 0 5090 5090 5090 5090 0
596 20250326 104600 0 5090 5090 5090 5090 0
597 20250326 104500 0 5090 5090 5090 5090 0
598 20250326 104400 0 5090 5090 5090 5090 0
599 20250326 104300 0 5090 5090 5090 5090 0
600 20250326 104200 0 5090 5090 5090 5090 0
601 20250326 104100 0 5090 5090 5090 5090 0
602 20250326 104000 0 5090 5090 5090 5090 0
603 20250326 103900 0 5090 5090 5090 5090 0
604 20250326 103800 0 5090 5090 5090 5090 0
605 20250326 103700 0 5090 5090 5090 5090 0
606 20250326 103600 0 5090 5090 5090 5090 0
607 20250326 103500 0 5090 5090 5090 5090 0
608 20250326 103400 0 5090 5090 5090 5090 0
609 20250326 103300 0 5090 5090 5090 5090 0
610 20250326 103200 0 5090 5090 5090 5090 0
611 20250326 103100 0 5090 5090 5090 5090 0
612 20250326 103000 0 5090 5090 5090 5090 0
613 20250326 102900 0 5090 5090 5090 5090 0
614 20250326 102800 0 5090 5090 5090 5090 0
615 20250326 102700 0 5090 5090 5090 5090 0
616 20250326 102600 0 5090 5090 5090 5090 0
617 20250326 102500 0 5090 5090 5090 5090 0
618 20250326 102400 0 5090 5090 5090 5090 0
619 20250326 102300 0 5090 5090 5090 5090 0
620 20250326 102200 0 5090 5090 5090 5090 0
621 20250326 102100 0 5090 5090 5090 5090 0
622 20250326 102000 0 5090 5090 5090 5090 0
623 20250326 101900 0 5090 5090 5090 5090 0
624 20250326 101800 0 5090 5090 5090 5090 0
625 20250326 101700 0 5090 5090 5090 5090 0
626 20250326 101600 0 5090 5090 5090 5090 0
627 20250326 101500 0 5090 5090 5090 5090 0
628 20250326 101400 0 5090 5090 5090 5090 0
629 20250326 101300 0 5090 5090 5090 5090 0
630 20250326 101200 0 5090 5090 5090 5090 0
631 20250326 101100 0 5090 5090 5090 5090 0
632 20250326 101000 0 5090 5090 5090 5090 0
633 20250326 100900 0 5090 5090 5090 5090 0
634 20250326 100800 0 5090 5090 5090 5090 0
635 20250326 100700 0 5090 5090 5090 5090 0
636 20250326 100600 0 5090 5090 5090 5090 0
637 20250326 100500 0 5090 5090 5090 5090 0
638 20250326 100400 0 5090 5090 5090 5090 0
639 20250326 100300 0 5090 5090 5090 5090 0
640 20250326 100200 0 5090 5090 5090 5090 0
641 20250326 100100 0 5090 5090 5090 5090 0
642 20250326 100000 0 5090 5090 5090 5090 0
643 20250326 095900 0 5090 5090 5090 5090 0
644 20250326 095800 0 5090 5090 5090 5090 0
645 20250326 095700 0 5090 5090 5090 5090 0
646 20250326 095600 0 5090 5090 5090 5090 0
647 20250326 095500 0 5090 5090 5090 5090 0
648 20250326 095400 0 5090 5090 5090 5090 0
649 20250326 095300 0 5090 5090 5090 5090 0
650 20250326 095200 0 5090 5090 5090 5090 0
651 20250326 095100 0 5090 5090 5090 5090 0
652 20250326 095000 0 5090 5090 5090 5090 0
653 20250326 094900 0 5090 5090 5090 5090 0
654 20250326 094800 0 5090 5090 5090 5090 0
655 20250326 094700 0 5090 5090 5090 5090 0
656 20250326 094600 0 5090 5090 5090 5090 0
657 20250326 094500 0 5090 5090 5090 5090 0
658 20250326 094400 0 5090 5090 5090 5090 0
659 20250326 094300 0 5090 5090 5090 5090 0
660 20250326 094200 0 5090 5090 5090 5090 0
661 20250326 094100 0 5090 5090 5090 5090 0
662 20250326 094000 0 5090 5090 5090 5090 0
663 20250326 093900 0 5090 5090 5090 5090 0
664 20250326 093800 0 5090 5090 5090 5090 0
665 20250326 093700 0 5090 5090 5090 5090 0
666 20250326 093600 0 5090 5090 5090 5090 0
667 20250326 093500 0 5090 5090 5090 5090 0
668 20250326 093400 0 5090 5090 5090 5090 0
669 20250326 093300 0 5090 5090 5090 5090 0
670 20250326 093200 0 5090 5090 5090 5090 0
671 20250326 093100 0 5090 5090 5090 5090 0
672 20250326 093000 0 5090 5090 5090 5090 0
673 20250326 092900 0 5090 5090 5090 5090 0
674 20250326 092800 0 5090 5090 5090 5090 0
675 20250326 092700 0 5090 5090 5090 5090 0
676 20250326 092600 0 5090 5090 5090 5090 0
677 20250326 092500 0 5090 5090 5090 5090 0
678 20250326 092400 0 5090 5090 5090 5090 0
679 20250326 092300 0 5090 5090 5090 5090 0
680 20250326 092200 0 5090 5090 5090 5090 0
681 20250326 092100 0 5090 5090 5090 5090 0
682 20250326 092000 0 5090 5090 5090 5090 0
683 20250326 091900 0 5090 5090 5090 5090 0
684 20250326 091800 0 5090 5090 5090 5090 0
685 20250326 091700 0 5090 5090 5090 5090 0
686 20250326 091600 0 5090 5090 5090 5090 0
687 20250326 091500 0 5090 5090 5090 5090 0
688 20250326 091400 0 5090 5090 5090 5090 0
689 20250326 091300 0 5090 5090 5090 5090 0
690 20250326 091200 0 5090 5090 5090 5090 0
691 20250326 091100 0 5090 5090 5090 5090 0
692 20250326 091000 0 5090 5090 5090 5090 0
693 20250326 090900 0 5090 5090 5090 5090 0
694 20250326 090800 0 5090 5090 5090 5090 0
695 20250326 090700 0 5090 5090 5090 5090 0
696 20250326 090600 0 5090 5090 5090 5090 0
697 20250326 090500 0 5090 5090 5090 5090 0
698 20250326 090400 0 5090 5090 5090 5090 0
699 20250326 090300 0 5090 5090 5090 5090 0
700 20250326 090200 0 5090 5090 5090 5090 0
701 20250326 090100 0 5090 5090 5090 5090 0
702 20250326 090000 0 5090 5090 5090 5090 0

702
208850/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,204000,5100,5100,5100,5100,5100,1
20250327,203900,5100,5100,5100,5100,5100,0
20250327,203800,5100,5100,5100,5100,5100,0
20250327,203700,5100,5100,5100,5100,5100,0
20250327,203600,5100,5100,5100,5100,5100,0
20250327,203500,5100,5100,5100,5100,5100,0
20250327,203400,5100,5100,5100,5100,5100,0
20250327,203300,5100,5100,5100,5100,5100,0
20250327,203200,5100,5100,5100,5100,5100,0
20250327,203100,5100,5100,5100,5100,5100,0
20250327,203000,5100,5100,5100,5100,5100,0
20250327,202900,5100,5100,5100,5100,5100,0
20250327,202800,5100,5100,5100,5100,5100,0
20250327,202700,5100,5100,5100,5100,5100,0
20250327,202600,5100,5100,5100,5100,5100,0
20250327,202500,5100,5100,5100,5100,5100,0
20250327,202400,5100,5100,5100,5100,5100,0
20250327,202300,5100,5100,5100,5100,5100,0
20250327,202200,5100,5100,5100,5100,5100,0
20250327,202100,5100,5100,5100,5100,5100,0
20250327,202000,5100,5100,5100,5100,5100,0
20250327,201900,5100,5100,5100,5100,5100,0
20250327,201800,5100,5100,5100,5100,5100,0
20250327,201700,5100,5100,5100,5100,5100,0
20250327,201600,5100,5100,5100,5100,5100,0
20250327,201500,5100,5100,5100,5100,5100,0
20250327,201400,5100,5100,5100,5100,5100,0
20250327,201300,5100,5100,5100,5100,5100,0
20250327,201200,5100,5100,5100,5100,5100,0
20250327,201100,5100,5100,5100,5100,5100,0
20250327,201000,5100,5100,5100,5100,5100,1
20250327,200900,5100,5100,5100,5100,5100,0
20250327,200800,5100,5100,5100,5100,5100,0
20250327,200700,5100,5100,5100,5100,5100,0
20250327,200600,5100,5100,5100,5100,5100,0
20250327,200500,5100,5100,5100,5100,5100,0
20250327,200400,5100,5100,5100,5100,5100,0
20250327,200300,5100,5100,5100,5100,5100,0
20250327,200200,5100,5100,5100,5100,5100,0
20250327,200100,5100,5100,5100,5100,5100,0
20250327,200000,5100,5100,5100,5100,5100,0
20250327,195900,5100,5100,5100,5100,5100,0
20250327,195800,5100,5100,5100,5100,5100,0
20250327,195700,5100,5100,5100,5100,5100,0
20250327,195600,5100,5100,5100,5100,5100,0
20250327,195500,5100,5100,5100,5100,5100,0
20250327,195400,5100,5100,5100,5100,5100,0
20250327,195300,5100,5100,5100,5100,5100,0
20250327,195200,5100,5100,5100,5100,5100,0
20250327,195100,5100,5100,5100,5100,5100,0
20250327,195000,5100,5100,5100,5100,5100,0
20250327,194900,5100,5100,5100,5100,5100,0
20250327,194800,5100,5100,5100,5100,5100,0
20250327,194700,5100,5100,5100,5100,5100,0
20250327,194600,5100,5100,5100,5100,5100,0
20250327,194500,5100,5100,5100,5100,5100,0
20250327,194400,5100,5100,5100,5100,5100,0
20250327,194300,5100,5100,5100,5100,5100,0
20250327,194200,5100,5100,5100,5100,5100,0
20250327,194100,5100,5100,5100,5100,5100,0
20250327,194000,5100,5100,5100,5100,5100,1
20250327,193900,5100,5100,5100,5100,5100,0
20250327,193800,5100,5100,5100,5100,5100,0
20250327,193700,5100,5100,5100,5100,5100,0
20250327,193600,5100,5100,5100,5100,5100,0
20250327,193500,5100,5100,5100,5100,5100,0
20250327,193400,5100,5100,5100,5100,5100,0
20250327,193300,5100,5100,5100,5100,5100,0
20250327,193200,5100,5100,5100,5100,5100,0
20250327,193100,5100,5100,5100,5100,5100,0
20250327,193000,5100,5100,5100,5100,5100,0
20250327,192900,5100,5100,5100,5100,5100,0
20250327,192800,5100,5100,5100,5100,5100,0
20250327,192700,5100,5100,5100,5100,5100,0
20250327,192600,5100,5100,5100,5100,5100,0
20250327,192500,5100,5100,5100,5100,5100,0
20250327,192400,5100,5100,5100,5100,5100,0
20250327,192300,5100,5100,5100,5100,5100,0
20250327,192200,5100,5100,5100,5100,5100,0
20250327,192100,5100,5100,5100,5100,5100,0
20250327,192000,5100,5100,5100,5100,5100,0
20250327,191900,5100,5100,5100,5100,5100,0
20250327,191800,5100,5100,5100,5100,5100,0
20250327,191700,5100,5100,5100,5100,5100,0
20250327,191600,5100,5100,5100,5100,5100,0
20250327,191500,5100,5100,5100,5100,5100,0
20250327,191400,5100,5100,5100,5100,5100,0
20250327,191300,5100,5100,5100,5100,5100,0
20250327,191200,5100,5100,5100,5100,5100,0
20250327,191100,5100,5100,5100,5100,5100,0
20250327,191000,5100,5100,5100,5100,5100,1
20250327,190900,5100,5100,5100,5100,5100,0
20250327,190800,5100,5100,5100,5100,5100,0
20250327,190700,5100,5100,5100,5100,5100,0
20250327,190600,5100,5100,5100,5100,5100,0
20250327,190500,5100,5100,5100,5100,5100,0
20250327,190400,5100,5100,5100,5100,5100,0
20250327,190300,5100,5100,5100,5100,5100,0
20250327,190200,5100,5100,5100,5100,5100,0
20250327,190100,5100,5100,5100,5100,5100,0
20250327,190000,5100,5100,5100,5100,5100,0
20250327,185900,5100,5100,5100,5100,5100,0
20250327,185800,5100,5100,5100,5100,5100,0
20250327,185700,5100,5100,5100,5100,5100,0
20250327,185600,5100,5100,5100,5100,5100,0
20250327,185500,5100,5100,5100,5100,5100,0
20250327,185400,5100,5100,5100,5100,5100,0
20250327,185300,5100,5100,5100,5100,5100,0
20250327,185200,5100,5100,5100,5100,5100,0
20250327,185100,5100,5100,5100,5100,5100,0
20250327,185000,5100,5100,5100,5100,5100,0
20250327,184900,5100,5100,5100,5100,5100,0
20250327,184800,5100,5100,5100,5100,5100,0
20250327,184700,5100,5100,5100,5100,5100,0
20250327,184600,5100,5100,5100,5100,5100,0
20250327,184500,5100,5100,5100,5100,5100,0
20250327,184400,5100,5100,5100,5100,5100,0
20250327,184300,5100,5100,5100,5100,5100,0
20250327,184200,5100,5100,5100,5100,5100,0
20250327,184100,5100,5100,5100,5100,5100,0
20250327,184000,5100,5100,5100,5100,5100,1
20250327,183900,5100,5100,5100,5100,5100,0
20250327,183800,5100,5100,5100,5100,5100,0
20250327,183700,5100,5100,5100,5100,5100,0
20250327,183600,5100,5100,5100,5100,5100,0
20250327,183500,5100,5100,5100,5100,5100,0
20250327,183400,5100,5100,5100,5100,5100,0
20250327,183300,5100,5100,5100,5100,5100,0
20250327,183200,5100,5100,5100,5100,5100,0
20250327,183100,5100,5100,5100,5100,5100,0
20250327,183000,5100,5100,5100,5100,5100,0
20250327,182900,5100,5100,5100,5100,5100,0
20250327,182800,5100,5100,5100,5100,5100,0
20250327,182700,5100,5100,5100,5100,5100,0
20250327,182600,5100,5100,5100,5100,5100,0
20250327,182500,5100,5100,5100,5100,5100,0
20250327,182400,5100,5100,5100,5100,5100,0
20250327,182300,5100,5100,5100,5100,5100,0
20250327,182200,5100,5100,5100,5100,5100,0
20250327,182100,5100,5100,5100,5100,5100,0
20250327,182000,5100,5100,5100,5100,5100,0
20250327,181900,5100,5100,5100,5100,5100,0
20250327,181800,5100,5100,5100,5100,5100,0
20250327,181700,5100,5100,5100,5100,5100,0
20250327,181600,5100,5100,5100,5100,5100,0
20250327,181500,5100,5100,5100,5100,5100,0
20250327,181400,5100,5100,5100,5100,5100,0
20250327,181300,5100,5100,5100,5100,5100,0
20250327,181200,5100,5100,5100,5100,5100,0
20250327,181100,5100,5100,5100,5100,5100,0
20250327,181000,5100,5100,5100,5100,5100,1
20250327,180900,5100,5100,5100,5100,5100,0
20250327,180800,5100,5100,5100,5100,5100,0
20250327,180700,5100,5100,5100,5100,5100,0
20250327,180600,5100,5100,5100,5100,5100,0
20250327,180500,5100,5100,5100,5100,5100,0
20250327,180400,5100,5100,5100,5100,5100,0
20250327,180300,5100,5100,5100,5100,5100,0
20250327,180200,5100,5100,5100,5100,5100,0
20250327,180100,5100,5100,5100,5100,5100,0
20250327,180000,5100,5100,5100,5100,5100,0
20250327,175900,5100,5100,5100,5100,5100,0
20250327,175800,5100,5100,5100,5100,5100,0
20250327,175700,5100,5100,5100,5100,5100,0
20250327,175600,5100,5100,5100,5100,5100,0
20250327,175500,5100,5100,5100,5100,5100,0
20250327,175400,5100,5100,5100,5100,5100,0
20250327,175300,5100,5100,5100,5100,5100,0
20250327,175200,5100,5100,5100,5100,5100,0
20250327,175100,5100,5100,5100,5100,5100,0
20250327,175000,5100,5100,5100,5100,5100,0
20250327,174900,5100,5100,5100,5100,5100,0
20250327,174800,5100,5100,5100,5100,5100,0
20250327,174700,5100,5100,5100,5100,5100,0
20250327,174600,5100,5100,5100,5100,5100,0
20250327,174500,5100,5100,5100,5100,5100,0
20250327,174400,5100,5100,5100,5100,5100,0
20250327,174300,5100,5100,5100,5100,5100,0
20250327,174200,5100,5100,5100,5100,5100,0
20250327,174100,5100,5100,5100,5100,5100,0
20250327,174000,5100,5100,5100,5100,5100,1
20250327,173900,5100,5100,5100,5100,5100,0
20250327,173800,5100,5100,5100,5100,5100,0
20250327,173700,5100,5100,5100,5100,5100,0
20250327,173600,5100,5100,5100,5100,5100,0
20250327,173500,5100,5100,5100,5100,5100,0
20250327,173400,5100,5100,5100,5100,5100,0
20250327,173300,5100,5100,5100,5100,5100,0
20250327,173200,5100,5100,5100,5100,5100,0
20250327,173100,5100,5100,5100,5100,5100,0
20250327,173000,5100,5100,5100,5100,5100,0
20250327,172900,5100,5100,5100,5100,5100,0
20250327,172800,5100,5100,5100,5100,5100,0
20250327,172700,5100,5100,5100,5100,5100,0
20250327,172600,5100,5100,5100,5100,5100,0
20250327,172500,5100,5100,5100,5100,5100,0
20250327,172400,5100,5100,5100,5100,5100,0
20250327,172300,5100,5100,5100,5100,5100,0
20250327,172200,5100,5100,5100,5100,5100,0
20250327,172100,5100,5100,5100,5100,5100,0
20250327,172000,5100,5100,5100,5100,5100,0
20250327,171900,5100,5100,5100,5100,5100,0
20250327,171800,5100,5100,5100,5100,5100,0
20250327,171700,5100,5100,5100,5100,5100,0
20250327,171600,5100,5100,5100,5100,5100,0
20250327,171500,5100,5100,5100,5100,5100,0
20250327,171400,5100,5100,5100,5100,5100,0
20250327,171300,5100,5100,5100,5100,5100,0
20250327,171200,5100,5100,5100,5100,5100,0
20250327,171100,5100,5100,5100,5100,5100,0
20250327,171000,5100,5100,5100,5100,5100,1
20250327,170900,5100,5100,5100,5100,5100,0
20250327,170800,5100,5100,5100,5100,5100,0
20250327,170700,5100,5100,5100,5100,5100,0
20250327,170600,5100,5100,5100,5100,5100,0
20250327,170500,5100,5100,5100,5100,5100,0
20250327,170400,5100,5100,5100,5100,5100,0
20250327,170300,5100,5100,5100,5100,5100,0
20250327,170200,5100,5100,5100,5100,5100,0
20250327,170100,5100,5100,5100,5100,5100,0
20250327,170000,5100,5100,5100,5100,5100,0
20250327,165900,5100,5100,5100,5100,5100,0
20250327,165800,5100,5100,5100,5100,5100,0
20250327,165700,5100,5100,5100,5100,5100,0
20250327,165600,5100,5100,5100,5100,5100,0
20250327,165500,5100,5100,5100,5100,5100,0
20250327,165400,5100,5100,5100,5100,5100,0
20250327,165300,5100,5100,5100,5100,5100,0
20250327,165200,5100,5100,5100,5100,5100,0
20250327,165100,5100,5100,5100,5100,5100,0
20250327,165000,5100,5100,5100,5100,5100,0
20250327,164900,5100,5100,5100,5100,5100,0
20250327,164800,5100,5100,5100,5100,5100,0
20250327,164700,5100,5100,5100,5100,5100,0
20250327,164600,5100,5100,5100,5100,5100,0
20250327,164500,5100,5100,5100,5100,5100,0
20250327,164400,5100,5100,5100,5100,5100,0
20250327,164300,5100,5100,5100,5100,5100,0
20250327,164200,5100,5100,5100,5100,5100,0
20250327,164100,5100,5100,5100,5100,5100,0
20250327,164000,5100,5100,5100,5100,5100,1
20250327,163900,5100,5100,5100,5100,5100,0
20250327,163800,5100,5100,5100,5100,5100,0
20250327,163700,5100,5100,5100,5100,5100,0
20250327,163600,5100,5100,5100,5100,5100,0
20250327,163500,5100,5100,5100,5100,5100,0
20250327,163400,5100,5100,5100,5100,5100,0
20250327,163300,5100,5100,5100,5100,5100,0
20250327,163200,5100,5100,5100,5100,5100,0
20250327,163100,5100,5100,5100,5100,5100,0
20250327,163000,5100,5100,5100,5100,5100,0
20250327,162900,5100,5100,5100,5100,5100,0
20250327,162800,5100,5100,5100,5100,5100,0
20250327,162700,5100,5100,5100,5100,5100,0
20250327,162600,5100,5100,5100,5100,5100,0
20250327,162500,5100,5100,5100,5100,5100,0
20250327,162400,5100,5100,5100,5100,5100,0
20250327,162300,5100,5100,5100,5100,5100,0
20250327,162200,5100,5100,5100,5100,5100,0
20250327,162100,5100,5100,5100,5100,5100,0
20250327,162000,5100,5100,5100,5100,5100,0
20250327,161900,5100,5100,5100,5100,5100,0
20250327,161800,5100,5100,5100,5100,5100,0
20250327,161700,5100,5100,5100,5100,5100,0
20250327,161600,5100,5100,5100,5100,5100,0
20250327,161500,5100,5100,5100,5100,5100,0
20250327,161400,5100,5100,5100,5100,5100,0
20250327,161300,5100,5100,5100,5100,5100,0
20250327,161200,5100,5100,5100,5100,5100,0
20250327,161100,5100,5100,5100,5100,5100,0
20250327,161000,5100,5100,5100,5100,5100,1
20250327,160900,5100,5100,5100,5100,5100,0
20250327,160800,5100,5100,5100,5100,5100,0
20250327,160700,5100,5100,5100,5100,5100,0
20250327,160600,5100,5100,5100,5100,5100,0
20250327,160500,5100,5100,5100,5100,5100,0
20250327,160400,5100,5100,5100,5100,5100,0
20250327,160300,5100,5100,5100,5100,5100,0
20250327,160200,5100,5100,5100,5100,5100,0
20250327,160100,5100,5100,5100,5100,5100,0
20250327,160000,5100,5100,5100,5100,5100,0
20250327,155900,5100,5100,5100,5100,5100,0
20250327,155800,5100,5100,5100,5100,5100,0
20250327,155700,5100,5100,5100,5100,5100,0
20250327,155600,5100,5100,5100,5100,5100,0
20250327,155500,5100,5100,5100,5100,5100,0
20250327,155400,5100,5100,5100,5100,5100,0
20250327,155300,5100,5100,5100,5100,5100,0
20250327,155200,5100,5100,5100,5100,5100,0
20250327,155100,5100,5100,5100,5100,5100,0
20250327,155000,5100,5100,5100,5100,5100,0
20250327,154900,5100,5100,5100,5100,5100,0
20250327,154800,5100,5100,5100,5100,5100,0
20250327,154700,5100,5100,5100,5100,5100,0
20250327,154600,5100,5100,5100,5100,5100,0
20250327,154500,5100,5100,5100,5100,5100,0
20250327,154400,5100,5100,5100,5100,5100,0
20250327,154300,5100,5100,5100,5100,5100,0
20250327,154200,5100,5100,5100,5100,5100,0
20250327,154100,5100,5100,5100,5100,5100,0
20250327,154000,5100,5100,5100,5100,5100,1
20250327,153900,5100,5100,5100,5100,5100,0
20250327,153800,5100,5100,5100,5100,5100,0
20250327,153700,5100,5100,5100,5100,5100,0
20250327,153600,5100,5100,5100,5100,5100,0
20250327,153500,5100,5100,5100,5100,5100,0
20250327,153400,5100,5100,5100,5100,5100,0
20250327,153300,5100,5100,5100,5100,5100,0
20250327,153200,5100,5100,5100,5100,5100,0
20250327,153100,5100,5100,5100,5100,5100,0
20250327,153000,5100,5100,5100,5100,5100,0
20250327,152900,5100,5100,5100,5100,5100,0
20250327,152800,5100,5100,5100,5100,5100,0
20250327,152700,5100,5100,5100,5100,5100,0
20250327,152600,5100,5100,5100,5100,5100,0
20250327,152500,5100,5100,5100,5100,5100,0
20250327,152400,5100,5100,5100,5100,5100,0
20250327,152300,5100,5100,5100,5100,5100,0
20250327,152200,5100,5100,5100,5100,5100,0
20250327,152100,5100,5100,5100,5100,5100,0
20250327,152000,5100,5100,5100,5100,5100,0
20250327,151900,5100,5100,5100,5100,5100,0
20250327,151800,5100,5100,5100,5100,5100,0
20250327,151700,5100,5100,5100,5100,5100,0
20250327,151600,5100,5100,5100,5100,5100,0
20250327,151500,5100,5100,5100,5100,5100,0
20250327,151400,5100,5100,5100,5100,5100,0
20250327,151300,5100,5100,5100,5100,5100,0
20250327,151200,5100,5100,5100,5100,5100,0
20250327,151100,5100,5100,5100,5100,5100,0
20250327,151000,5100,5100,5100,5100,5100,0
20250327,150900,5100,5100,5100,5100,5100,0
20250327,150800,5100,5100,5100,5100,5100,0
20250327,150700,5100,5100,5100,5100,5100,0
20250327,150600,5100,5100,5100,5100,5100,0
20250327,150500,5100,5100,5100,5100,5100,0
20250327,150400,5100,5100,5100,5100,5100,0
20250327,150300,5100,5100,5100,5100,5100,0
20250327,150200,5100,5100,5100,5100,5100,0
20250327,150100,5100,5100,5100,5100,5100,0
20250327,150000,5100,5100,5100,5100,5100,0
20250327,145900,5100,5100,5100,5100,5100,0
20250327,145800,5100,5100,5100,5100,5100,0
20250327,145700,5100,5100,5100,5100,5100,0
20250327,145600,5100,5100,5100,5100,5100,0
20250327,145500,5100,5100,5100,5100,5100,0
20250327,145400,5100,5100,5100,5100,5100,0
20250327,145300,5100,5100,5100,5100,5100,0
20250327,145200,5100,5100,5100,5100,5100,0
20250327,145100,5100,5100,5100,5100,5100,0
20250327,145000,5100,5100,5100,5100,5100,0
20250327,144900,5100,5100,5100,5100,5100,0
20250327,144800,5100,5100,5100,5100,5100,0
20250327,144700,5100,5100,5100,5100,5100,0
20250327,144600,5100,5100,5100,5100,5100,0
20250327,144500,5100,5100,5100,5100,5100,0
20250327,144400,5100,5100,5100,5100,5100,0
20250327,144300,5100,5100,5100,5100,5100,0
20250327,144200,5100,5100,5100,5100,5100,0
20250327,144100,5100,5100,5100,5100,5100,0
20250327,144000,5100,5100,5100,5100,5100,0
20250327,143900,5100,5100,5100,5100,5100,0
20250327,143800,5100,5100,5100,5100,5100,0
20250327,143700,5100,5100,5100,5100,5100,0
20250327,143600,5100,5100,5100,5100,5100,0
20250327,143500,5100,5100,5100,5100,5100,0
20250327,143400,5100,5100,5100,5100,5100,0
20250327,143300,5100,5100,5100,5100,5100,0
20250327,143200,5100,5100,5100,5100,5100,0
20250327,143100,5100,5100,5100,5100,5100,0
20250327,143000,5100,5100,5100,5100,5100,0
20250327,142900,5100,5100,5100,5100,5100,0
20250327,142800,5100,5100,5100,5100,5100,0
20250327,142700,5100,5100,5100,5100,5100,0
20250327,142600,5100,5100,5100,5100,5100,0
20250327,142500,5100,5100,5100,5100,5100,0
20250327,142400,5100,5100,5100,5100,5100,0
20250327,142300,5100,5100,5100,5100,5100,0
20250327,142200,5100,5100,5100,5100,5100,0
20250327,142100,5100,5100,5100,5100,5100,0
20250327,142000,5100,5100,5100,5100,5100,0
20250327,141900,5100,5100,5100,5100,5100,0
20250327,141800,5100,5100,5100,5100,5100,0
20250327,141700,5100,5100,5100,5100,5100,0
20250327,141600,5100,5100,5100,5100,5100,0
20250327,141500,5100,5100,5100,5100,5100,0
20250327,141400,5100,5100,5100,5100,5100,0
20250327,141300,5100,5100,5100,5100,5100,0
20250327,141200,5100,5100,5100,5100,5100,0
20250327,141100,5100,5100,5100,5100,5100,0
20250327,141000,5100,5100,5100,5100,5100,0
20250327,140900,5100,5100,5100,5100,5100,0
20250327,140800,5100,5100,5100,5100,5100,0
20250327,140700,5100,5100,5100,5100,5100,0
20250327,140600,5100,5100,5100,5100,5100,0
20250327,140500,5100,5100,5100,5100,5100,0
20250327,140400,5100,5100,5100,5100,5100,0
20250327,140300,5100,5100,5100,5100,5100,0
20250327,140200,5100,5100,5100,5100,5100,0
20250327,140100,5100,5100,5100,5100,5100,0
20250327,140000,5100,5100,5100,5100,5100,0
20250327,135900,5100,5100,5100,5100,5100,0
20250327,135800,5100,5100,5100,5100,5100,0
20250327,135700,5100,5100,5100,5100,5100,0
20250327,135600,5100,5100,5100,5100,5100,0
20250327,135500,5100,5100,5100,5100,5100,0
20250327,135400,5100,5100,5100,5100,5100,0
20250327,135300,5100,5100,5100,5100,5100,0
20250327,135200,5100,5100,5100,5100,5100,0
20250327,135100,5100,5100,5100,5100,5100,0
20250327,135000,5100,5100,5100,5100,5100,0
20250327,134900,5100,5100,5100,5100,5100,0
20250327,134800,5100,5100,5100,5100,5100,0
20250327,134700,5100,5100,5100,5100,5100,0
20250327,134600,5100,5100,5100,5100,5100,0
20250327,134500,5100,5100,5100,5100,5100,0
20250327,134400,5100,5100,5100,5100,5100,0
20250327,134300,5100,5100,5100,5100,5100,0
20250327,134200,5100,5100,5100,5100,5100,0
20250327,134100,5100,5100,5100,5100,5100,0
20250327,134000,5100,5100,5100,5100,5100,0
20250327,133900,5100,5100,5100,5100,5100,0
20250327,133800,5100,5100,5100,5100,5100,0
20250327,133700,5100,5100,5100,5100,5100,0
20250327,133600,5100,5100,5100,5100,5100,0
20250327,133500,5100,5100,5100,5100,5100,0
20250327,133400,5100,5100,5100,5100,5100,0
20250327,133300,5100,5100,5100,5100,5100,0
20250327,133200,5100,5100,5100,5100,5100,0
20250327,133100,5100,5100,5100,5100,5100,0
20250327,133000,5100,5100,5100,5100,5100,0
20250327,132900,5100,5100,5100,5100,5100,0
20250327,132800,5100,5100,5100,5100,5100,0
20250327,132700,5100,5100,5100,5100,5100,0
20250327,132600,5100,5100,5100,5100,5100,0
20250327,132500,5100,5100,5100,5100,5100,0
20250327,132400,5100,5100,5100,5100,5100,0
20250327,132300,5100,5100,5100,5100,5100,0
20250327,132200,5100,5100,5100,5100,5100,0
20250327,132100,5100,5100,5100,5100,5100,0
20250327,132000,5100,5100,5100,5100,5100,0
20250327,131900,5100,5100,5100,5100,5100,0
20250327,131800,5100,5100,5100,5100,5100,0
20250327,131700,5100,5100,5100,5100,5100,0
20250327,131600,5100,5100,5100,5100,5100,0
20250327,131500,5100,5100,5100,5100,5100,0
20250327,131400,5100,5100,5100,5100,5100,0
20250327,131300,5100,5100,5100,5100,5100,0
20250327,131200,5100,5100,5100,5100,5100,0
20250327,131100,5100,5100,5100,5100,5100,0
20250327,131000,5100,5100,5100,5100,5100,0
20250327,130900,5100,5100,5100,5100,5100,0
20250327,130800,5100,5100,5100,5100,5100,0
20250327,130700,5100,5100,5100,5100,5100,0
20250327,130600,5100,5100,5100,5100,5100,0
20250327,130500,5100,5100,5100,5100,5100,0
20250327,130400,5100,5100,5100,5100,5100,0
20250327,130300,5100,5100,5100,5100,5100,0
20250327,130200,5100,5100,5100,5100,5100,0
20250327,130100,5100,5100,5100,5100,5100,0
20250327,130000,5100,5100,5100,5100,5100,0
20250327,125900,5100,5100,5100,5100,5100,0
20250327,125800,5100,5100,5100,5100,5100,0
20250327,125700,5100,5100,5100,5100,5100,0
20250327,125600,5100,5100,5100,5100,5100,0
20250327,125500,5100,5100,5100,5100,5100,0
20250327,125400,5100,5100,5100,5100,5100,0
20250327,125300,5100,5100,5100,5100,5100,0
20250327,125200,5100,5100,5100,5100,5100,0
20250327,125100,5100,5100,5100,5100,5100,0
20250327,125000,5100,5100,5100,5100,5100,0
20250327,124900,5100,5100,5100,5100,5100,0
20250327,124800,5100,5100,5100,5100,5100,0
20250327,124700,5100,5100,5100,5100,5100,0
20250327,124600,5100,5100,5100,5100,5100,0
20250327,124500,5100,5100,5100,5100,5100,0
20250327,124400,5100,5100,5100,5100,5100,0
20250327,124300,5100,5100,5100,5100,5100,0
20250327,124200,5100,5100,5100,5100,5100,0
20250327,124100,5100,5100,5100,5100,5100,0
20250327,124000,5100,5100,5100,5100,5100,0
20250327,123900,5100,5100,5100,5100,5100,0
20250327,123800,5100,5100,5100,5100,5100,0
20250327,123700,5100,5100,5100,5100,5100,0
20250327,123600,5100,5100,5100,5100,5100,0
20250327,123500,5100,5100,5100,5100,5100,0
20250327,123400,5100,5100,5100,5100,5100,0
20250327,123300,5100,5100,5100,5100,5100,0
20250327,123200,5100,5100,5100,5100,5100,0
20250327,123100,5100,5100,5100,5100,5100,0
20250327,123000,5100,5100,5100,5100,5100,0
20250327,122900,5100,5100,5100,5100,5100,0
20250327,122800,5100,5100,5100,5100,5100,0
20250327,122700,5100,5100,5100,5100,5100,0
20250327,122600,5100,5100,5100,5100,5100,0
20250327,122500,5100,5100,5100,5100,5100,0
20250327,122400,5100,5100,5100,5100,5100,0
20250327,122300,5100,5100,5100,5100,5100,0
20250327,122200,5100,5100,5100,5100,5100,0
20250327,122100,5100,5100,5100,5100,5100,0
20250327,122000,5100,5100,5100,5100,5100,0
20250327,121900,5100,5100,5100,5100,5100,0
20250327,121800,5100,5100,5100,5100,5100,0
20250327,121700,5100,5100,5100,5100,5100,0
20250327,121600,5100,5100,5100,5100,5100,0
20250327,121500,5100,5100,5100,5100,5100,0
20250327,121400,5100,5100,5100,5100,5100,0
20250327,121300,5100,5100,5100,5100,5100,0
20250327,121200,5100,5100,5100,5100,5100,0
20250327,121100,5100,5100,5100,5100,5100,0
20250327,121000,5100,5100,5100,5100,5100,0
20250327,120900,5100,5100,5100,5100,5100,0
20250327,120800,5100,5100,5100,5100,5100,0
20250327,120700,5100,5100,5100,5100,5100,0
20250327,120600,5100,5100,5100,5100,5100,0
20250327,120500,5100,5100,5100,5100,5100,0
20250327,120400,5100,5100,5100,5100,5100,0
20250327,120300,5100,5100,5100,5100,5100,0
20250327,120200,5100,5100,5100,5100,5100,0
20250327,120100,5100,5100,5100,5100,5100,0
20250327,120000,5100,5100,5100,5100,5100,0
20250327,115900,5100,5100,5100,5100,5100,0
20250327,115800,5100,5100,5100,5100,5100,0
20250327,115700,5100,5100,5100,5100,5100,0
20250327,115600,5100,5100,5100,5100,5100,0
20250327,115500,5100,5100,5100,5100,5100,0
20250327,115400,5100,5100,5100,5100,5100,0
20250327,115300,5100,5100,5100,5100,5100,0
20250327,115200,5100,5100,5100,5100,5100,0
20250327,115100,5100,5100,5100,5100,5100,0
20250327,115000,5100,5100,5100,5100,5100,0
20250327,114900,5100,5100,5100,5100,5100,0
20250327,114800,5100,5100,5100,5100,5100,0
20250327,114700,5100,5100,5100,5100,5100,0
20250327,114600,5100,5100,5100,5100,5100,0
20250327,114500,5100,5100,5100,5100,5100,0
20250327,114400,5100,5100,5100,5100,5100,0
20250327,114300,5100,5100,5100,5100,5100,0
20250327,114200,5100,5100,5100,5100,5100,0
20250327,114100,5100,5100,5100,5100,5100,0
20250327,114000,5100,5100,5100,5100,5100,0
20250327,113900,5100,5100,5100,5100,5100,0
20250327,113800,5100,5100,5100,5100,5100,0
20250327,113700,5100,5100,5100,5100,5100,0
20250327,113600,5100,5100,5100,5100,5100,0
20250327,113500,5100,5100,5100,5100,5100,0
20250327,113400,5100,5100,5100,5100,5100,0
20250327,113300,5100,5100,5100,5100,5100,0
20250327,113200,5100,5100,5100,5100,5100,0
20250327,113100,5100,5100,5100,5100,5100,0
20250327,113000,5100,5100,5100,5100,5100,0
20250327,112900,5100,5100,5100,5100,5100,0
20250327,112800,5100,5100,5100,5100,5100,0
20250327,112700,5100,5100,5100,5100,5100,0
20250327,112600,5100,5100,5100,5100,5100,0
20250327,112500,5100,5100,5100,5100,5100,0
20250327,112400,5100,5100,5100,5100,5100,0
20250327,112300,5100,5100,5100,5100,5100,0
20250327,112200,5100,5100,5100,5100,5100,0
20250327,112100,5100,5100,5100,5100,5100,0
20250327,112000,5100,5100,5100,5100,5100,0
20250327,111900,5100,5100,5100,5100,5100,0
20250327,111800,5100,5100,5100,5100,5100,0
20250327,111700,5100,5100,5100,5100,5100,0
20250327,111600,5100,5100,5100,5100,5100,0
20250327,111500,5100,5100,5100,5100,5100,0
20250327,111400,5100,5100,5100,5100,5100,0
20250327,111300,5100,5100,5100,5100,5100,0
20250327,111200,5100,5100,5100,5100,5100,0
20250327,111100,5100,5100,5100,5100,5100,0
20250327,111000,5100,5100,5100,5100,5100,0
20250327,110900,5100,5100,5100,5100,5100,0
20250327,110800,5100,5100,5100,5100,5100,0
20250327,110700,5100,5100,5100,5100,5100,0
20250327,110600,5100,5100,5100,5100,5100,0
20250327,110500,5100,5100,5100,5100,5100,0
20250327,110400,5100,5100,5100,5100,5100,0
20250327,110300,5100,5100,5100,5100,5100,0
20250327,110200,5100,5100,5100,5100,5100,0
20250327,110100,5100,5100,5100,5100,5100,0
20250327,110000,5100,5100,5100,5100,5100,0
20250327,105900,5100,5100,5100,5100,5100,0
20250327,105800,5100,5100,5100,5100,5100,0
20250327,105700,5100,5100,5100,5100,5100,0
20250327,105600,5100,5100,5100,5100,5100,0
20250327,105500,5100,5100,5100,5100,5100,0
20250327,105400,5100,5100,5100,5100,5100,0
20250327,105300,5100,5100,5100,5100,5100,0
20250327,105200,5100,5100,5100,5100,5100,0
20250327,105100,5100,5100,5100,5100,5100,0
20250327,105000,5100,5100,5100,5100,5100,0
20250327,104900,5100,5100,5100,5100,5100,0
20250327,104800,5100,5100,5100,5100,5100,0
20250327,104700,5100,5100,5100,5100,5100,0
20250327,104600,5100,5100,5100,5100,5100,0
20250327,104500,5100,5100,5100,5100,5100,0
20250327,104400,5100,5100,5100,5100,5100,0
20250327,104300,5100,5100,5100,5100,5100,0
20250327,104200,5100,5100,5100,5100,5100,0
20250327,104100,5100,5100,5100,5100,5100,0
20250327,104000,5100,5100,5100,5100,5100,0
20250327,103900,5100,5100,5100,5100,5100,0
20250327,103800,5100,5100,5100,5100,5100,0
20250327,103700,5100,5100,5100,5100,5100,0
20250327,103600,5100,5100,5100,5100,5100,0
20250327,103500,5100,5100,5100,5100,5100,0
20250327,103400,5100,5100,5100,5100,5100,0
20250327,103300,5100,5100,5100,5100,5100,0
20250327,103200,5100,5100,5100,5100,5100,0
20250327,103100,5100,5100,5100,5100,5100,0
20250327,103000,5100,5100,5100,5100,5100,0
20250327,102900,5100,5100,5100,5100,5100,0
20250327,102800,5100,5100,5100,5100,5100,0
20250327,102700,5100,5100,5100,5100,5100,0
20250327,102600,5100,5100,5100,5100,5100,0
20250327,102500,5100,5100,5100,5100,5100,0
20250327,102400,5100,5100,5100,5100,5100,0
20250327,102300,5100,5100,5100,5100,5100,0
20250327,102200,5100,5100,5100,5100,5100,0
20250327,102100,5100,5100,5100,5100,5100,0
20250327,102000,5100,5100,5100,5100,5100,0
20250327,101900,5100,5100,5100,5100,5100,0
20250327,101800,5100,5100,5100,5100,5100,0
20250327,101700,5100,5100,5100,5100,5100,0
20250327,101600,5100,5100,5100,5100,5100,0
20250327,101500,5100,5100,5100,5100,5100,0
20250327,101400,5100,5100,5100,5100,5100,0
20250327,101300,5100,5100,5100,5100,5100,0
20250327,101200,5100,5100,5100,5100,5100,0
20250327,101100,5100,5100,5100,5100,5100,0
20250327,101000,5100,5100,5100,5100,5100,0
20250327,100900,5100,5100,5100,5100,5100,0
20250327,100800,5100,5100,5100,5100,5100,0
20250327,100700,5100,5100,5100,5100,5100,0
20250327,100600,5100,5100,5100,5100,5100,0
20250327,100500,5100,5100,5100,5100,5100,0
20250327,100400,5100,5100,5100,5100,5100,0
20250327,100300,5100,5100,5100,5100,5100,0
20250327,100200,5100,5100,5100,5100,5100,0
20250327,100100,5100,5100,5100,5100,5100,0
20250327,100000,5100,5100,5100,5100,5100,0
20250327,095900,5100,5100,5100,5100,5100,0
20250327,095800,5100,5100,5100,5100,5100,0
20250327,095700,5100,5100,5100,5100,5100,0
20250327,095600,5100,5100,5100,5100,5100,0
20250327,095500,5100,5100,5100,5100,5100,0
20250327,095400,5100,5100,5100,5100,5100,0
20250327,095300,5100,5100,5100,5100,5100,0
20250327,095200,5100,5100,5100,5100,5100,0
20250327,095100,5100,5100,5100,5100,5100,0
20250327,095000,5100,5100,5100,5100,5100,0
20250327,094900,5100,5100,5100,5100,5100,0
20250327,094800,5100,5100,5100,5100,5100,0
20250327,094700,5100,5100,5100,5100,5100,0
20250327,094600,5100,5100,5100,5100,5100,0
20250327,094500,5100,5100,5100,5100,5100,0
20250327,094400,5100,5100,5100,5100,5100,0
20250327,094300,5100,5100,5100,5100,5100,0
20250327,094200,5100,5100,5100,5100,5100,0
20250327,094100,5100,5100,5100,5100,5100,0
20250327,094000,5100,5100,5100,5100,5100,0
20250327,093900,5100,5100,5100,5100,5100,0
20250327,093800,5100,5100,5100,5100,5100,0
20250327,093700,5100,5100,5100,5100,5100,0
20250327,093600,5100,5100,5100,5100,5100,0
20250327,093500,5100,5100,5100,5100,5100,0
20250327,093400,5100,5100,5100,5100,5100,0
20250327,093300,5100,5100,5100,5100,5100,0
20250327,093200,5100,5100,5100,5100,5100,0
20250327,093100,5100,5100,5100,5100,5100,0
20250327,093000,5100,5100,5100,5100,5100,0
20250327,092900,5100,5100,5100,5100,5100,0
20250327,092800,5100,5100,5100,5100,5100,0
20250327,092700,5100,5100,5100,5100,5100,0
20250327,092600,5100,5100,5100,5100,5100,0
20250327,092500,5100,5100,5100,5100,5100,0
20250327,092400,5100,5100,5100,5100,5100,0
20250327,092300,5100,5100,5100,5100,5100,0
20250327,092200,5100,5100,5100,5100,5100,0
20250327,092100,5100,5100,5100,5100,5100,0
20250327,092000,5100,5100,5100,5100,5100,0
20250327,091900,5100,5100,5100,5100,5100,0
20250327,091800,5100,5100,5100,5100,5100,0
20250327,091700,5100,5100,5100,5100,5100,0
20250327,091600,5100,5100,5100,5100,5100,0
20250327,091500,5100,5100,5100,5100,5100,0
20250327,091400,5100,5100,5100,5100,5100,0
20250327,091300,5100,5100,5100,5100,5100,0
20250327,091200,5100,5100,5100,5100,5100,0
20250327,091100,5100,5100,5100,5100,5100,0
20250327,091000,5100,5100,5100,5100,5100,0
20250327,090900,5100,5100,5100,5100,5100,0
20250327,090800,5100,5100,5100,5100,5100,0
20250327,090700,5100,5100,5100,5100,5100,0
20250327,090600,5100,5100,5100,5100,5100,0
20250327,090500,5100,5100,5100,5100,5100,0
20250327,090400,5100,5100,5100,5100,5100,0
20250327,090300,5100,5100,5100,5100,5100,0
20250327,090200,5100,5100,5100,5100,5100,0
20250327,090100,5100,5100,5100,5100,5100,1
20250327,090000,0,5090,5090,5090,5090,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 204000 5100 5100 5100 5100 5100 1
3 20250327 203900 5100 5100 5100 5100 5100 0
4 20250327 203800 5100 5100 5100 5100 5100 0
5 20250327 203700 5100 5100 5100 5100 5100 0
6 20250327 203600 5100 5100 5100 5100 5100 0
7 20250327 203500 5100 5100 5100 5100 5100 0
8 20250327 203400 5100 5100 5100 5100 5100 0
9 20250327 203300 5100 5100 5100 5100 5100 0
10 20250327 203200 5100 5100 5100 5100 5100 0
11 20250327 203100 5100 5100 5100 5100 5100 0
12 20250327 203000 5100 5100 5100 5100 5100 0
13 20250327 202900 5100 5100 5100 5100 5100 0
14 20250327 202800 5100 5100 5100 5100 5100 0
15 20250327 202700 5100 5100 5100 5100 5100 0
16 20250327 202600 5100 5100 5100 5100 5100 0
17 20250327 202500 5100 5100 5100 5100 5100 0
18 20250327 202400 5100 5100 5100 5100 5100 0
19 20250327 202300 5100 5100 5100 5100 5100 0
20 20250327 202200 5100 5100 5100 5100 5100 0
21 20250327 202100 5100 5100 5100 5100 5100 0
22 20250327 202000 5100 5100 5100 5100 5100 0
23 20250327 201900 5100 5100 5100 5100 5100 0
24 20250327 201800 5100 5100 5100 5100 5100 0
25 20250327 201700 5100 5100 5100 5100 5100 0
26 20250327 201600 5100 5100 5100 5100 5100 0
27 20250327 201500 5100 5100 5100 5100 5100 0
28 20250327 201400 5100 5100 5100 5100 5100 0
29 20250327 201300 5100 5100 5100 5100 5100 0
30 20250327 201200 5100 5100 5100 5100 5100 0
31 20250327 201100 5100 5100 5100 5100 5100 0
32 20250327 201000 5100 5100 5100 5100 5100 1
33 20250327 200900 5100 5100 5100 5100 5100 0
34 20250327 200800 5100 5100 5100 5100 5100 0
35 20250327 200700 5100 5100 5100 5100 5100 0
36 20250327 200600 5100 5100 5100 5100 5100 0
37 20250327 200500 5100 5100 5100 5100 5100 0
38 20250327 200400 5100 5100 5100 5100 5100 0
39 20250327 200300 5100 5100 5100 5100 5100 0
40 20250327 200200 5100 5100 5100 5100 5100 0
41 20250327 200100 5100 5100 5100 5100 5100 0
42 20250327 200000 5100 5100 5100 5100 5100 0
43 20250327 195900 5100 5100 5100 5100 5100 0
44 20250327 195800 5100 5100 5100 5100 5100 0
45 20250327 195700 5100 5100 5100 5100 5100 0
46 20250327 195600 5100 5100 5100 5100 5100 0
47 20250327 195500 5100 5100 5100 5100 5100 0
48 20250327 195400 5100 5100 5100 5100 5100 0
49 20250327 195300 5100 5100 5100 5100 5100 0
50 20250327 195200 5100 5100 5100 5100 5100 0
51 20250327 195100 5100 5100 5100 5100 5100 0
52 20250327 195000 5100 5100 5100 5100 5100 0
53 20250327 194900 5100 5100 5100 5100 5100 0
54 20250327 194800 5100 5100 5100 5100 5100 0
55 20250327 194700 5100 5100 5100 5100 5100 0
56 20250327 194600 5100 5100 5100 5100 5100 0
57 20250327 194500 5100 5100 5100 5100 5100 0
58 20250327 194400 5100 5100 5100 5100 5100 0
59 20250327 194300 5100 5100 5100 5100 5100 0
60 20250327 194200 5100 5100 5100 5100 5100 0
61 20250327 194100 5100 5100 5100 5100 5100 0
62 20250327 194000 5100 5100 5100 5100 5100 1
63 20250327 193900 5100 5100 5100 5100 5100 0
64 20250327 193800 5100 5100 5100 5100 5100 0
65 20250327 193700 5100 5100 5100 5100 5100 0
66 20250327 193600 5100 5100 5100 5100 5100 0
67 20250327 193500 5100 5100 5100 5100 5100 0
68 20250327 193400 5100 5100 5100 5100 5100 0
69 20250327 193300 5100 5100 5100 5100 5100 0
70 20250327 193200 5100 5100 5100 5100 5100 0
71 20250327 193100 5100 5100 5100 5100 5100 0
72 20250327 193000 5100 5100 5100 5100 5100 0
73 20250327 192900 5100 5100 5100 5100 5100 0
74 20250327 192800 5100 5100 5100 5100 5100 0
75 20250327 192700 5100 5100 5100 5100 5100 0
76 20250327 192600 5100 5100 5100 5100 5100 0
77 20250327 192500 5100 5100 5100 5100 5100 0
78 20250327 192400 5100 5100 5100 5100 5100 0
79 20250327 192300 5100 5100 5100 5100 5100 0
80 20250327 192200 5100 5100 5100 5100 5100 0
81 20250327 192100 5100 5100 5100 5100 5100 0
82 20250327 192000 5100 5100 5100 5100 5100 0
83 20250327 191900 5100 5100 5100 5100 5100 0
84 20250327 191800 5100 5100 5100 5100 5100 0
85 20250327 191700 5100 5100 5100 5100 5100 0
86 20250327 191600 5100 5100 5100 5100 5100 0
87 20250327 191500 5100 5100 5100 5100 5100 0
88 20250327 191400 5100 5100 5100 5100 5100 0
89 20250327 191300 5100 5100 5100 5100 5100 0
90 20250327 191200 5100 5100 5100 5100 5100 0
91 20250327 191100 5100 5100 5100 5100 5100 0
92 20250327 191000 5100 5100 5100 5100 5100 1
93 20250327 190900 5100 5100 5100 5100 5100 0
94 20250327 190800 5100 5100 5100 5100 5100 0
95 20250327 190700 5100 5100 5100 5100 5100 0
96 20250327 190600 5100 5100 5100 5100 5100 0
97 20250327 190500 5100 5100 5100 5100 5100 0
98 20250327 190400 5100 5100 5100 5100 5100 0
99 20250327 190300 5100 5100 5100 5100 5100 0
100 20250327 190200 5100 5100 5100 5100 5100 0
101 20250327 190100 5100 5100 5100 5100 5100 0
102 20250327 190000 5100 5100 5100 5100 5100 0
103 20250327 185900 5100 5100 5100 5100 5100 0
104 20250327 185800 5100 5100 5100 5100 5100 0
105 20250327 185700 5100 5100 5100 5100 5100 0
106 20250327 185600 5100 5100 5100 5100 5100 0
107 20250327 185500 5100 5100 5100 5100 5100 0
108 20250327 185400 5100 5100 5100 5100 5100 0
109 20250327 185300 5100 5100 5100 5100 5100 0
110 20250327 185200 5100 5100 5100 5100 5100 0
111 20250327 185100 5100 5100 5100 5100 5100 0
112 20250327 185000 5100 5100 5100 5100 5100 0
113 20250327 184900 5100 5100 5100 5100 5100 0
114 20250327 184800 5100 5100 5100 5100 5100 0
115 20250327 184700 5100 5100 5100 5100 5100 0
116 20250327 184600 5100 5100 5100 5100 5100 0
117 20250327 184500 5100 5100 5100 5100 5100 0
118 20250327 184400 5100 5100 5100 5100 5100 0
119 20250327 184300 5100 5100 5100 5100 5100 0
120 20250327 184200 5100 5100 5100 5100 5100 0
121 20250327 184100 5100 5100 5100 5100 5100 0
122 20250327 184000 5100 5100 5100 5100 5100 1
123 20250327 183900 5100 5100 5100 5100 5100 0
124 20250327 183800 5100 5100 5100 5100 5100 0
125 20250327 183700 5100 5100 5100 5100 5100 0
126 20250327 183600 5100 5100 5100 5100 5100 0
127 20250327 183500 5100 5100 5100 5100 5100 0
128 20250327 183400 5100 5100 5100 5100 5100 0
129 20250327 183300 5100 5100 5100 5100 5100 0
130 20250327 183200 5100 5100 5100 5100 5100 0
131 20250327 183100 5100 5100 5100 5100 5100 0
132 20250327 183000 5100 5100 5100 5100 5100 0
133 20250327 182900 5100 5100 5100 5100 5100 0
134 20250327 182800 5100 5100 5100 5100 5100 0
135 20250327 182700 5100 5100 5100 5100 5100 0
136 20250327 182600 5100 5100 5100 5100 5100 0
137 20250327 182500 5100 5100 5100 5100 5100 0
138 20250327 182400 5100 5100 5100 5100 5100 0
139 20250327 182300 5100 5100 5100 5100 5100 0
140 20250327 182200 5100 5100 5100 5100 5100 0
141 20250327 182100 5100 5100 5100 5100 5100 0
142 20250327 182000 5100 5100 5100 5100 5100 0
143 20250327 181900 5100 5100 5100 5100 5100 0
144 20250327 181800 5100 5100 5100 5100 5100 0
145 20250327 181700 5100 5100 5100 5100 5100 0
146 20250327 181600 5100 5100 5100 5100 5100 0
147 20250327 181500 5100 5100 5100 5100 5100 0
148 20250327 181400 5100 5100 5100 5100 5100 0
149 20250327 181300 5100 5100 5100 5100 5100 0
150 20250327 181200 5100 5100 5100 5100 5100 0
151 20250327 181100 5100 5100 5100 5100 5100 0
152 20250327 181000 5100 5100 5100 5100 5100 1
153 20250327 180900 5100 5100 5100 5100 5100 0
154 20250327 180800 5100 5100 5100 5100 5100 0
155 20250327 180700 5100 5100 5100 5100 5100 0
156 20250327 180600 5100 5100 5100 5100 5100 0
157 20250327 180500 5100 5100 5100 5100 5100 0
158 20250327 180400 5100 5100 5100 5100 5100 0
159 20250327 180300 5100 5100 5100 5100 5100 0
160 20250327 180200 5100 5100 5100 5100 5100 0
161 20250327 180100 5100 5100 5100 5100 5100 0
162 20250327 180000 5100 5100 5100 5100 5100 0
163 20250327 175900 5100 5100 5100 5100 5100 0
164 20250327 175800 5100 5100 5100 5100 5100 0
165 20250327 175700 5100 5100 5100 5100 5100 0
166 20250327 175600 5100 5100 5100 5100 5100 0
167 20250327 175500 5100 5100 5100 5100 5100 0
168 20250327 175400 5100 5100 5100 5100 5100 0
169 20250327 175300 5100 5100 5100 5100 5100 0
170 20250327 175200 5100 5100 5100 5100 5100 0
171 20250327 175100 5100 5100 5100 5100 5100 0
172 20250327 175000 5100 5100 5100 5100 5100 0
173 20250327 174900 5100 5100 5100 5100 5100 0
174 20250327 174800 5100 5100 5100 5100 5100 0
175 20250327 174700 5100 5100 5100 5100 5100 0
176 20250327 174600 5100 5100 5100 5100 5100 0
177 20250327 174500 5100 5100 5100 5100 5100 0
178 20250327 174400 5100 5100 5100 5100 5100 0
179 20250327 174300 5100 5100 5100 5100 5100 0
180 20250327 174200 5100 5100 5100 5100 5100 0
181 20250327 174100 5100 5100 5100 5100 5100 0
182 20250327 174000 5100 5100 5100 5100 5100 1
183 20250327 173900 5100 5100 5100 5100 5100 0
184 20250327 173800 5100 5100 5100 5100 5100 0
185 20250327 173700 5100 5100 5100 5100 5100 0
186 20250327 173600 5100 5100 5100 5100 5100 0
187 20250327 173500 5100 5100 5100 5100 5100 0
188 20250327 173400 5100 5100 5100 5100 5100 0
189 20250327 173300 5100 5100 5100 5100 5100 0
190 20250327 173200 5100 5100 5100 5100 5100 0
191 20250327 173100 5100 5100 5100 5100 5100 0
192 20250327 173000 5100 5100 5100 5100 5100 0
193 20250327 172900 5100 5100 5100 5100 5100 0
194 20250327 172800 5100 5100 5100 5100 5100 0
195 20250327 172700 5100 5100 5100 5100 5100 0
196 20250327 172600 5100 5100 5100 5100 5100 0
197 20250327 172500 5100 5100 5100 5100 5100 0
198 20250327 172400 5100 5100 5100 5100 5100 0
199 20250327 172300 5100 5100 5100 5100 5100 0
200 20250327 172200 5100 5100 5100 5100 5100 0
201 20250327 172100 5100 5100 5100 5100 5100 0
202 20250327 172000 5100 5100 5100 5100 5100 0
203 20250327 171900 5100 5100 5100 5100 5100 0
204 20250327 171800 5100 5100 5100 5100 5100 0
205 20250327 171700 5100 5100 5100 5100 5100 0
206 20250327 171600 5100 5100 5100 5100 5100 0
207 20250327 171500 5100 5100 5100 5100 5100 0
208 20250327 171400 5100 5100 5100 5100 5100 0
209 20250327 171300 5100 5100 5100 5100 5100 0
210 20250327 171200 5100 5100 5100 5100 5100 0
211 20250327 171100 5100 5100 5100 5100 5100 0
212 20250327 171000 5100 5100 5100 5100 5100 1
213 20250327 170900 5100 5100 5100 5100 5100 0
214 20250327 170800 5100 5100 5100 5100 5100 0
215 20250327 170700 5100 5100 5100 5100 5100 0
216 20250327 170600 5100 5100 5100 5100 5100 0
217 20250327 170500 5100 5100 5100 5100 5100 0
218 20250327 170400 5100 5100 5100 5100 5100 0
219 20250327 170300 5100 5100 5100 5100 5100 0
220 20250327 170200 5100 5100 5100 5100 5100 0
221 20250327 170100 5100 5100 5100 5100 5100 0
222 20250327 170000 5100 5100 5100 5100 5100 0
223 20250327 165900 5100 5100 5100 5100 5100 0
224 20250327 165800 5100 5100 5100 5100 5100 0
225 20250327 165700 5100 5100 5100 5100 5100 0
226 20250327 165600 5100 5100 5100 5100 5100 0
227 20250327 165500 5100 5100 5100 5100 5100 0
228 20250327 165400 5100 5100 5100 5100 5100 0
229 20250327 165300 5100 5100 5100 5100 5100 0
230 20250327 165200 5100 5100 5100 5100 5100 0
231 20250327 165100 5100 5100 5100 5100 5100 0
232 20250327 165000 5100 5100 5100 5100 5100 0
233 20250327 164900 5100 5100 5100 5100 5100 0
234 20250327 164800 5100 5100 5100 5100 5100 0
235 20250327 164700 5100 5100 5100 5100 5100 0
236 20250327 164600 5100 5100 5100 5100 5100 0
237 20250327 164500 5100 5100 5100 5100 5100 0
238 20250327 164400 5100 5100 5100 5100 5100 0
239 20250327 164300 5100 5100 5100 5100 5100 0
240 20250327 164200 5100 5100 5100 5100 5100 0
241 20250327 164100 5100 5100 5100 5100 5100 0
242 20250327 164000 5100 5100 5100 5100 5100 1
243 20250327 163900 5100 5100 5100 5100 5100 0
244 20250327 163800 5100 5100 5100 5100 5100 0
245 20250327 163700 5100 5100 5100 5100 5100 0
246 20250327 163600 5100 5100 5100 5100 5100 0
247 20250327 163500 5100 5100 5100 5100 5100 0
248 20250327 163400 5100 5100 5100 5100 5100 0
249 20250327 163300 5100 5100 5100 5100 5100 0
250 20250327 163200 5100 5100 5100 5100 5100 0
251 20250327 163100 5100 5100 5100 5100 5100 0
252 20250327 163000 5100 5100 5100 5100 5100 0
253 20250327 162900 5100 5100 5100 5100 5100 0
254 20250327 162800 5100 5100 5100 5100 5100 0
255 20250327 162700 5100 5100 5100 5100 5100 0
256 20250327 162600 5100 5100 5100 5100 5100 0
257 20250327 162500 5100 5100 5100 5100 5100 0
258 20250327 162400 5100 5100 5100 5100 5100 0
259 20250327 162300 5100 5100 5100 5100 5100 0
260 20250327 162200 5100 5100 5100 5100 5100 0
261 20250327 162100 5100 5100 5100 5100 5100 0
262 20250327 162000 5100 5100 5100 5100 5100 0
263 20250327 161900 5100 5100 5100 5100 5100 0
264 20250327 161800 5100 5100 5100 5100 5100 0
265 20250327 161700 5100 5100 5100 5100 5100 0
266 20250327 161600 5100 5100 5100 5100 5100 0
267 20250327 161500 5100 5100 5100 5100 5100 0
268 20250327 161400 5100 5100 5100 5100 5100 0
269 20250327 161300 5100 5100 5100 5100 5100 0
270 20250327 161200 5100 5100 5100 5100 5100 0
271 20250327 161100 5100 5100 5100 5100 5100 0
272 20250327 161000 5100 5100 5100 5100 5100 1
273 20250327 160900 5100 5100 5100 5100 5100 0
274 20250327 160800 5100 5100 5100 5100 5100 0
275 20250327 160700 5100 5100 5100 5100 5100 0
276 20250327 160600 5100 5100 5100 5100 5100 0
277 20250327 160500 5100 5100 5100 5100 5100 0
278 20250327 160400 5100 5100 5100 5100 5100 0
279 20250327 160300 5100 5100 5100 5100 5100 0
280 20250327 160200 5100 5100 5100 5100 5100 0
281 20250327 160100 5100 5100 5100 5100 5100 0
282 20250327 160000 5100 5100 5100 5100 5100 0
283 20250327 155900 5100 5100 5100 5100 5100 0
284 20250327 155800 5100 5100 5100 5100 5100 0
285 20250327 155700 5100 5100 5100 5100 5100 0
286 20250327 155600 5100 5100 5100 5100 5100 0
287 20250327 155500 5100 5100 5100 5100 5100 0
288 20250327 155400 5100 5100 5100 5100 5100 0
289 20250327 155300 5100 5100 5100 5100 5100 0
290 20250327 155200 5100 5100 5100 5100 5100 0
291 20250327 155100 5100 5100 5100 5100 5100 0
292 20250327 155000 5100 5100 5100 5100 5100 0
293 20250327 154900 5100 5100 5100 5100 5100 0
294 20250327 154800 5100 5100 5100 5100 5100 0
295 20250327 154700 5100 5100 5100 5100 5100 0
296 20250327 154600 5100 5100 5100 5100 5100 0
297 20250327 154500 5100 5100 5100 5100 5100 0
298 20250327 154400 5100 5100 5100 5100 5100 0
299 20250327 154300 5100 5100 5100 5100 5100 0
300 20250327 154200 5100 5100 5100 5100 5100 0
301 20250327 154100 5100 5100 5100 5100 5100 0
302 20250327 154000 5100 5100 5100 5100 5100 1
303 20250327 153900 5100 5100 5100 5100 5100 0
304 20250327 153800 5100 5100 5100 5100 5100 0
305 20250327 153700 5100 5100 5100 5100 5100 0
306 20250327 153600 5100 5100 5100 5100 5100 0
307 20250327 153500 5100 5100 5100 5100 5100 0
308 20250327 153400 5100 5100 5100 5100 5100 0
309 20250327 153300 5100 5100 5100 5100 5100 0
310 20250327 153200 5100 5100 5100 5100 5100 0
311 20250327 153100 5100 5100 5100 5100 5100 0
312 20250327 153000 5100 5100 5100 5100 5100 0
313 20250327 152900 5100 5100 5100 5100 5100 0
314 20250327 152800 5100 5100 5100 5100 5100 0
315 20250327 152700 5100 5100 5100 5100 5100 0
316 20250327 152600 5100 5100 5100 5100 5100 0
317 20250327 152500 5100 5100 5100 5100 5100 0
318 20250327 152400 5100 5100 5100 5100 5100 0
319 20250327 152300 5100 5100 5100 5100 5100 0
320 20250327 152200 5100 5100 5100 5100 5100 0
321 20250327 152100 5100 5100 5100 5100 5100 0
322 20250327 152000 5100 5100 5100 5100 5100 0
323 20250327 151900 5100 5100 5100 5100 5100 0
324 20250327 151800 5100 5100 5100 5100 5100 0
325 20250327 151700 5100 5100 5100 5100 5100 0
326 20250327 151600 5100 5100 5100 5100 5100 0
327 20250327 151500 5100 5100 5100 5100 5100 0
328 20250327 151400 5100 5100 5100 5100 5100 0
329 20250327 151300 5100 5100 5100 5100 5100 0
330 20250327 151200 5100 5100 5100 5100 5100 0
331 20250327 151100 5100 5100 5100 5100 5100 0
332 20250327 151000 5100 5100 5100 5100 5100 0
333 20250327 150900 5100 5100 5100 5100 5100 0
334 20250327 150800 5100 5100 5100 5100 5100 0
335 20250327 150700 5100 5100 5100 5100 5100 0
336 20250327 150600 5100 5100 5100 5100 5100 0
337 20250327 150500 5100 5100 5100 5100 5100 0
338 20250327 150400 5100 5100 5100 5100 5100 0
339 20250327 150300 5100 5100 5100 5100 5100 0
340 20250327 150200 5100 5100 5100 5100 5100 0
341 20250327 150100 5100 5100 5100 5100 5100 0
342 20250327 150000 5100 5100 5100 5100 5100 0
343 20250327 145900 5100 5100 5100 5100 5100 0
344 20250327 145800 5100 5100 5100 5100 5100 0
345 20250327 145700 5100 5100 5100 5100 5100 0
346 20250327 145600 5100 5100 5100 5100 5100 0
347 20250327 145500 5100 5100 5100 5100 5100 0
348 20250327 145400 5100 5100 5100 5100 5100 0
349 20250327 145300 5100 5100 5100 5100 5100 0
350 20250327 145200 5100 5100 5100 5100 5100 0
351 20250327 145100 5100 5100 5100 5100 5100 0
352 20250327 145000 5100 5100 5100 5100 5100 0
353 20250327 144900 5100 5100 5100 5100 5100 0
354 20250327 144800 5100 5100 5100 5100 5100 0
355 20250327 144700 5100 5100 5100 5100 5100 0
356 20250327 144600 5100 5100 5100 5100 5100 0
357 20250327 144500 5100 5100 5100 5100 5100 0
358 20250327 144400 5100 5100 5100 5100 5100 0
359 20250327 144300 5100 5100 5100 5100 5100 0
360 20250327 144200 5100 5100 5100 5100 5100 0
361 20250327 144100 5100 5100 5100 5100 5100 0
362 20250327 144000 5100 5100 5100 5100 5100 0
363 20250327 143900 5100 5100 5100 5100 5100 0
364 20250327 143800 5100 5100 5100 5100 5100 0
365 20250327 143700 5100 5100 5100 5100 5100 0
366 20250327 143600 5100 5100 5100 5100 5100 0
367 20250327 143500 5100 5100 5100 5100 5100 0
368 20250327 143400 5100 5100 5100 5100 5100 0
369 20250327 143300 5100 5100 5100 5100 5100 0
370 20250327 143200 5100 5100 5100 5100 5100 0
371 20250327 143100 5100 5100 5100 5100 5100 0
372 20250327 143000 5100 5100 5100 5100 5100 0
373 20250327 142900 5100 5100 5100 5100 5100 0
374 20250327 142800 5100 5100 5100 5100 5100 0
375 20250327 142700 5100 5100 5100 5100 5100 0
376 20250327 142600 5100 5100 5100 5100 5100 0
377 20250327 142500 5100 5100 5100 5100 5100 0
378 20250327 142400 5100 5100 5100 5100 5100 0
379 20250327 142300 5100 5100 5100 5100 5100 0
380 20250327 142200 5100 5100 5100 5100 5100 0
381 20250327 142100 5100 5100 5100 5100 5100 0
382 20250327 142000 5100 5100 5100 5100 5100 0
383 20250327 141900 5100 5100 5100 5100 5100 0
384 20250327 141800 5100 5100 5100 5100 5100 0
385 20250327 141700 5100 5100 5100 5100 5100 0
386 20250327 141600 5100 5100 5100 5100 5100 0
387 20250327 141500 5100 5100 5100 5100 5100 0
388 20250327 141400 5100 5100 5100 5100 5100 0
389 20250327 141300 5100 5100 5100 5100 5100 0
390 20250327 141200 5100 5100 5100 5100 5100 0
391 20250327 141100 5100 5100 5100 5100 5100 0
392 20250327 141000 5100 5100 5100 5100 5100 0
393 20250327 140900 5100 5100 5100 5100 5100 0
394 20250327 140800 5100 5100 5100 5100 5100 0
395 20250327 140700 5100 5100 5100 5100 5100 0
396 20250327 140600 5100 5100 5100 5100 5100 0
397 20250327 140500 5100 5100 5100 5100 5100 0
398 20250327 140400 5100 5100 5100 5100 5100 0
399 20250327 140300 5100 5100 5100 5100 5100 0
400 20250327 140200 5100 5100 5100 5100 5100 0
401 20250327 140100 5100 5100 5100 5100 5100 0
402 20250327 140000 5100 5100 5100 5100 5100 0
403 20250327 135900 5100 5100 5100 5100 5100 0
404 20250327 135800 5100 5100 5100 5100 5100 0
405 20250327 135700 5100 5100 5100 5100 5100 0
406 20250327 135600 5100 5100 5100 5100 5100 0
407 20250327 135500 5100 5100 5100 5100 5100 0
408 20250327 135400 5100 5100 5100 5100 5100 0
409 20250327 135300 5100 5100 5100 5100 5100 0
410 20250327 135200 5100 5100 5100 5100 5100 0
411 20250327 135100 5100 5100 5100 5100 5100 0
412 20250327 135000 5100 5100 5100 5100 5100 0
413 20250327 134900 5100 5100 5100 5100 5100 0
414 20250327 134800 5100 5100 5100 5100 5100 0
415 20250327 134700 5100 5100 5100 5100 5100 0
416 20250327 134600 5100 5100 5100 5100 5100 0
417 20250327 134500 5100 5100 5100 5100 5100 0
418 20250327 134400 5100 5100 5100 5100 5100 0
419 20250327 134300 5100 5100 5100 5100 5100 0
420 20250327 134200 5100 5100 5100 5100 5100 0
421 20250327 134100 5100 5100 5100 5100 5100 0
422 20250327 134000 5100 5100 5100 5100 5100 0
423 20250327 133900 5100 5100 5100 5100 5100 0
424 20250327 133800 5100 5100 5100 5100 5100 0
425 20250327 133700 5100 5100 5100 5100 5100 0
426 20250327 133600 5100 5100 5100 5100 5100 0
427 20250327 133500 5100 5100 5100 5100 5100 0
428 20250327 133400 5100 5100 5100 5100 5100 0
429 20250327 133300 5100 5100 5100 5100 5100 0
430 20250327 133200 5100 5100 5100 5100 5100 0
431 20250327 133100 5100 5100 5100 5100 5100 0
432 20250327 133000 5100 5100 5100 5100 5100 0
433 20250327 132900 5100 5100 5100 5100 5100 0
434 20250327 132800 5100 5100 5100 5100 5100 0
435 20250327 132700 5100 5100 5100 5100 5100 0
436 20250327 132600 5100 5100 5100 5100 5100 0
437 20250327 132500 5100 5100 5100 5100 5100 0
438 20250327 132400 5100 5100 5100 5100 5100 0
439 20250327 132300 5100 5100 5100 5100 5100 0
440 20250327 132200 5100 5100 5100 5100 5100 0
441 20250327 132100 5100 5100 5100 5100 5100 0
442 20250327 132000 5100 5100 5100 5100 5100 0
443 20250327 131900 5100 5100 5100 5100 5100 0
444 20250327 131800 5100 5100 5100 5100 5100 0
445 20250327 131700 5100 5100 5100 5100 5100 0
446 20250327 131600 5100 5100 5100 5100 5100 0
447 20250327 131500 5100 5100 5100 5100 5100 0
448 20250327 131400 5100 5100 5100 5100 5100 0
449 20250327 131300 5100 5100 5100 5100 5100 0
450 20250327 131200 5100 5100 5100 5100 5100 0
451 20250327 131100 5100 5100 5100 5100 5100 0
452 20250327 131000 5100 5100 5100 5100 5100 0
453 20250327 130900 5100 5100 5100 5100 5100 0
454 20250327 130800 5100 5100 5100 5100 5100 0
455 20250327 130700 5100 5100 5100 5100 5100 0
456 20250327 130600 5100 5100 5100 5100 5100 0
457 20250327 130500 5100 5100 5100 5100 5100 0
458 20250327 130400 5100 5100 5100 5100 5100 0
459 20250327 130300 5100 5100 5100 5100 5100 0
460 20250327 130200 5100 5100 5100 5100 5100 0
461 20250327 130100 5100 5100 5100 5100 5100 0
462 20250327 130000 5100 5100 5100 5100 5100 0
463 20250327 125900 5100 5100 5100 5100 5100 0
464 20250327 125800 5100 5100 5100 5100 5100 0
465 20250327 125700 5100 5100 5100 5100 5100 0
466 20250327 125600 5100 5100 5100 5100 5100 0
467 20250327 125500 5100 5100 5100 5100 5100 0
468 20250327 125400 5100 5100 5100 5100 5100 0
469 20250327 125300 5100 5100 5100 5100 5100 0
470 20250327 125200 5100 5100 5100 5100 5100 0
471 20250327 125100 5100 5100 5100 5100 5100 0
472 20250327 125000 5100 5100 5100 5100 5100 0
473 20250327 124900 5100 5100 5100 5100 5100 0
474 20250327 124800 5100 5100 5100 5100 5100 0
475 20250327 124700 5100 5100 5100 5100 5100 0
476 20250327 124600 5100 5100 5100 5100 5100 0
477 20250327 124500 5100 5100 5100 5100 5100 0
478 20250327 124400 5100 5100 5100 5100 5100 0
479 20250327 124300 5100 5100 5100 5100 5100 0
480 20250327 124200 5100 5100 5100 5100 5100 0
481 20250327 124100 5100 5100 5100 5100 5100 0
482 20250327 124000 5100 5100 5100 5100 5100 0
483 20250327 123900 5100 5100 5100 5100 5100 0
484 20250327 123800 5100 5100 5100 5100 5100 0
485 20250327 123700 5100 5100 5100 5100 5100 0
486 20250327 123600 5100 5100 5100 5100 5100 0
487 20250327 123500 5100 5100 5100 5100 5100 0
488 20250327 123400 5100 5100 5100 5100 5100 0
489 20250327 123300 5100 5100 5100 5100 5100 0
490 20250327 123200 5100 5100 5100 5100 5100 0
491 20250327 123100 5100 5100 5100 5100 5100 0
492 20250327 123000 5100 5100 5100 5100 5100 0
493 20250327 122900 5100 5100 5100 5100 5100 0
494 20250327 122800 5100 5100 5100 5100 5100 0
495 20250327 122700 5100 5100 5100 5100 5100 0
496 20250327 122600 5100 5100 5100 5100 5100 0
497 20250327 122500 5100 5100 5100 5100 5100 0
498 20250327 122400 5100 5100 5100 5100 5100 0
499 20250327 122300 5100 5100 5100 5100 5100 0
500 20250327 122200 5100 5100 5100 5100 5100 0
501 20250327 122100 5100 5100 5100 5100 5100 0
502 20250327 122000 5100 5100 5100 5100 5100 0
503 20250327 121900 5100 5100 5100 5100 5100 0
504 20250327 121800 5100 5100 5100 5100 5100 0
505 20250327 121700 5100 5100 5100 5100 5100 0
506 20250327 121600 5100 5100 5100 5100 5100 0
507 20250327 121500 5100 5100 5100 5100 5100 0
508 20250327 121400 5100 5100 5100 5100 5100 0
509 20250327 121300 5100 5100 5100 5100 5100 0
510 20250327 121200 5100 5100 5100 5100 5100 0
511 20250327 121100 5100 5100 5100 5100 5100 0
512 20250327 121000 5100 5100 5100 5100 5100 0
513 20250327 120900 5100 5100 5100 5100 5100 0
514 20250327 120800 5100 5100 5100 5100 5100 0
515 20250327 120700 5100 5100 5100 5100 5100 0
516 20250327 120600 5100 5100 5100 5100 5100 0
517 20250327 120500 5100 5100 5100 5100 5100 0
518 20250327 120400 5100 5100 5100 5100 5100 0
519 20250327 120300 5100 5100 5100 5100 5100 0
520 20250327 120200 5100 5100 5100 5100 5100 0
521 20250327 120100 5100 5100 5100 5100 5100 0
522 20250327 120000 5100 5100 5100 5100 5100 0
523 20250327 115900 5100 5100 5100 5100 5100 0
524 20250327 115800 5100 5100 5100 5100 5100 0
525 20250327 115700 5100 5100 5100 5100 5100 0
526 20250327 115600 5100 5100 5100 5100 5100 0
527 20250327 115500 5100 5100 5100 5100 5100 0
528 20250327 115400 5100 5100 5100 5100 5100 0
529 20250327 115300 5100 5100 5100 5100 5100 0
530 20250327 115200 5100 5100 5100 5100 5100 0
531 20250327 115100 5100 5100 5100 5100 5100 0
532 20250327 115000 5100 5100 5100 5100 5100 0
533 20250327 114900 5100 5100 5100 5100 5100 0
534 20250327 114800 5100 5100 5100 5100 5100 0
535 20250327 114700 5100 5100 5100 5100 5100 0
536 20250327 114600 5100 5100 5100 5100 5100 0
537 20250327 114500 5100 5100 5100 5100 5100 0
538 20250327 114400 5100 5100 5100 5100 5100 0
539 20250327 114300 5100 5100 5100 5100 5100 0
540 20250327 114200 5100 5100 5100 5100 5100 0
541 20250327 114100 5100 5100 5100 5100 5100 0
542 20250327 114000 5100 5100 5100 5100 5100 0
543 20250327 113900 5100 5100 5100 5100 5100 0
544 20250327 113800 5100 5100 5100 5100 5100 0
545 20250327 113700 5100 5100 5100 5100 5100 0
546 20250327 113600 5100 5100 5100 5100 5100 0
547 20250327 113500 5100 5100 5100 5100 5100 0
548 20250327 113400 5100 5100 5100 5100 5100 0
549 20250327 113300 5100 5100 5100 5100 5100 0
550 20250327 113200 5100 5100 5100 5100 5100 0
551 20250327 113100 5100 5100 5100 5100 5100 0
552 20250327 113000 5100 5100 5100 5100 5100 0
553 20250327 112900 5100 5100 5100 5100 5100 0
554 20250327 112800 5100 5100 5100 5100 5100 0
555 20250327 112700 5100 5100 5100 5100 5100 0
556 20250327 112600 5100 5100 5100 5100 5100 0
557 20250327 112500 5100 5100 5100 5100 5100 0
558 20250327 112400 5100 5100 5100 5100 5100 0
559 20250327 112300 5100 5100 5100 5100 5100 0
560 20250327 112200 5100 5100 5100 5100 5100 0
561 20250327 112100 5100 5100 5100 5100 5100 0
562 20250327 112000 5100 5100 5100 5100 5100 0
563 20250327 111900 5100 5100 5100 5100 5100 0
564 20250327 111800 5100 5100 5100 5100 5100 0
565 20250327 111700 5100 5100 5100 5100 5100 0
566 20250327 111600 5100 5100 5100 5100 5100 0
567 20250327 111500 5100 5100 5100 5100 5100 0
568 20250327 111400 5100 5100 5100 5100 5100 0
569 20250327 111300 5100 5100 5100 5100 5100 0
570 20250327 111200 5100 5100 5100 5100 5100 0
571 20250327 111100 5100 5100 5100 5100 5100 0
572 20250327 111000 5100 5100 5100 5100 5100 0
573 20250327 110900 5100 5100 5100 5100 5100 0
574 20250327 110800 5100 5100 5100 5100 5100 0
575 20250327 110700 5100 5100 5100 5100 5100 0
576 20250327 110600 5100 5100 5100 5100 5100 0
577 20250327 110500 5100 5100 5100 5100 5100 0
578 20250327 110400 5100 5100 5100 5100 5100 0
579 20250327 110300 5100 5100 5100 5100 5100 0
580 20250327 110200 5100 5100 5100 5100 5100 0
581 20250327 110100 5100 5100 5100 5100 5100 0
582 20250327 110000 5100 5100 5100 5100 5100 0
583 20250327 105900 5100 5100 5100 5100 5100 0
584 20250327 105800 5100 5100 5100 5100 5100 0
585 20250327 105700 5100 5100 5100 5100 5100 0
586 20250327 105600 5100 5100 5100 5100 5100 0
587 20250327 105500 5100 5100 5100 5100 5100 0
588 20250327 105400 5100 5100 5100 5100 5100 0
589 20250327 105300 5100 5100 5100 5100 5100 0
590 20250327 105200 5100 5100 5100 5100 5100 0
591 20250327 105100 5100 5100 5100 5100 5100 0
592 20250327 105000 5100 5100 5100 5100 5100 0
593 20250327 104900 5100 5100 5100 5100 5100 0
594 20250327 104800 5100 5100 5100 5100 5100 0
595 20250327 104700 5100 5100 5100 5100 5100 0
596 20250327 104600 5100 5100 5100 5100 5100 0
597 20250327 104500 5100 5100 5100 5100 5100 0
598 20250327 104400 5100 5100 5100 5100 5100 0
599 20250327 104300 5100 5100 5100 5100 5100 0
600 20250327 104200 5100 5100 5100 5100 5100 0
601 20250327 104100 5100 5100 5100 5100 5100 0
602 20250327 104000 5100 5100 5100 5100 5100 0
603 20250327 103900 5100 5100 5100 5100 5100 0
604 20250327 103800 5100 5100 5100 5100 5100 0
605 20250327 103700 5100 5100 5100 5100 5100 0
606 20250327 103600 5100 5100 5100 5100 5100 0
607 20250327 103500 5100 5100 5100 5100 5100 0
608 20250327 103400 5100 5100 5100 5100 5100 0
609 20250327 103300 5100 5100 5100 5100 5100 0
610 20250327 103200 5100 5100 5100 5100 5100 0
611 20250327 103100 5100 5100 5100 5100 5100 0
612 20250327 103000 5100 5100 5100 5100 5100 0
613 20250327 102900 5100 5100 5100 5100 5100 0
614 20250327 102800 5100 5100 5100 5100 5100 0
615 20250327 102700 5100 5100 5100 5100 5100 0
616 20250327 102600 5100 5100 5100 5100 5100 0
617 20250327 102500 5100 5100 5100 5100 5100 0
618 20250327 102400 5100 5100 5100 5100 5100 0
619 20250327 102300 5100 5100 5100 5100 5100 0
620 20250327 102200 5100 5100 5100 5100 5100 0
621 20250327 102100 5100 5100 5100 5100 5100 0
622 20250327 102000 5100 5100 5100 5100 5100 0
623 20250327 101900 5100 5100 5100 5100 5100 0
624 20250327 101800 5100 5100 5100 5100 5100 0
625 20250327 101700 5100 5100 5100 5100 5100 0
626 20250327 101600 5100 5100 5100 5100 5100 0
627 20250327 101500 5100 5100 5100 5100 5100 0
628 20250327 101400 5100 5100 5100 5100 5100 0
629 20250327 101300 5100 5100 5100 5100 5100 0
630 20250327 101200 5100 5100 5100 5100 5100 0
631 20250327 101100 5100 5100 5100 5100 5100 0
632 20250327 101000 5100 5100 5100 5100 5100 0
633 20250327 100900 5100 5100 5100 5100 5100 0
634 20250327 100800 5100 5100 5100 5100 5100 0
635 20250327 100700 5100 5100 5100 5100 5100 0
636 20250327 100600 5100 5100 5100 5100 5100 0
637 20250327 100500 5100 5100 5100 5100 5100 0
638 20250327 100400 5100 5100 5100 5100 5100 0
639 20250327 100300 5100 5100 5100 5100 5100 0
640 20250327 100200 5100 5100 5100 5100 5100 0
641 20250327 100100 5100 5100 5100 5100 5100 0
642 20250327 100000 5100 5100 5100 5100 5100 0
643 20250327 095900 5100 5100 5100 5100 5100 0
644 20250327 095800 5100 5100 5100 5100 5100 0
645 20250327 095700 5100 5100 5100 5100 5100 0
646 20250327 095600 5100 5100 5100 5100 5100 0
647 20250327 095500 5100 5100 5100 5100 5100 0
648 20250327 095400 5100 5100 5100 5100 5100 0
649 20250327 095300 5100 5100 5100 5100 5100 0
650 20250327 095200 5100 5100 5100 5100 5100 0
651 20250327 095100 5100 5100 5100 5100 5100 0
652 20250327 095000 5100 5100 5100 5100 5100 0
653 20250327 094900 5100 5100 5100 5100 5100 0
654 20250327 094800 5100 5100 5100 5100 5100 0
655 20250327 094700 5100 5100 5100 5100 5100 0
656 20250327 094600 5100 5100 5100 5100 5100 0
657 20250327 094500 5100 5100 5100 5100 5100 0
658 20250327 094400 5100 5100 5100 5100 5100 0
659 20250327 094300 5100 5100 5100 5100 5100 0
660 20250327 094200 5100 5100 5100 5100 5100 0
661 20250327 094100 5100 5100 5100 5100 5100 0
662 20250327 094000 5100 5100 5100 5100 5100 0
663 20250327 093900 5100 5100 5100 5100 5100 0
664 20250327 093800 5100 5100 5100 5100 5100 0
665 20250327 093700 5100 5100 5100 5100 5100 0
666 20250327 093600 5100 5100 5100 5100 5100 0
667 20250327 093500 5100 5100 5100 5100 5100 0
668 20250327 093400 5100 5100 5100 5100 5100 0
669 20250327 093300 5100 5100 5100 5100 5100 0
670 20250327 093200 5100 5100 5100 5100 5100 0
671 20250327 093100 5100 5100 5100 5100 5100 0
672 20250327 093000 5100 5100 5100 5100 5100 0
673 20250327 092900 5100 5100 5100 5100 5100 0
674 20250327 092800 5100 5100 5100 5100 5100 0
675 20250327 092700 5100 5100 5100 5100 5100 0
676 20250327 092600 5100 5100 5100 5100 5100 0
677 20250327 092500 5100 5100 5100 5100 5100 0
678 20250327 092400 5100 5100 5100 5100 5100 0
679 20250327 092300 5100 5100 5100 5100 5100 0
680 20250327 092200 5100 5100 5100 5100 5100 0
681 20250327 092100 5100 5100 5100 5100 5100 0
682 20250327 092000 5100 5100 5100 5100 5100 0
683 20250327 091900 5100 5100 5100 5100 5100 0
684 20250327 091800 5100 5100 5100 5100 5100 0
685 20250327 091700 5100 5100 5100 5100 5100 0
686 20250327 091600 5100 5100 5100 5100 5100 0
687 20250327 091500 5100 5100 5100 5100 5100 0
688 20250327 091400 5100 5100 5100 5100 5100 0
689 20250327 091300 5100 5100 5100 5100 5100 0
690 20250327 091200 5100 5100 5100 5100 5100 0
691 20250327 091100 5100 5100 5100 5100 5100 0
692 20250327 091000 5100 5100 5100 5100 5100 0
693 20250327 090900 5100 5100 5100 5100 5100 0
694 20250327 090800 5100 5100 5100 5100 5100 0
695 20250327 090700 5100 5100 5100 5100 5100 0
696 20250327 090600 5100 5100 5100 5100 5100 0
697 20250327 090500 5100 5100 5100 5100 5100 0
698 20250327 090400 5100 5100 5100 5100 5100 0
699 20250327 090300 5100 5100 5100 5100 5100 0
700 20250327 090200 5100 5100 5100 5100 5100 0
701 20250327 090100 5100 5100 5100 5100 5100 1
702 20250327 090000 0 5090 5090 5090 5090 0

702
208850/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,702 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,204000,1462250,4800,4700,4800,4700,20
20250328,203900,1462250,4800,4800,4800,4800,0
20250328,203800,1462250,4800,4800,4800,4800,0
20250328,203700,1462250,4800,4800,4800,4800,0
20250328,203600,1462250,4800,4800,4800,4800,0
20250328,203500,1462250,4800,4800,4800,4800,0
20250328,203400,1462250,4800,4800,4800,4800,0
20250328,203300,1462250,4800,4800,4800,4800,0
20250328,203200,1462250,4800,4800,4800,4800,0
20250328,203100,1462250,4800,4800,4800,4800,0
20250328,203000,1462250,4800,4800,4800,4800,0
20250328,202900,1462250,4800,4800,4800,4800,0
20250328,202800,1462250,4800,4800,4800,4800,0
20250328,202700,1462250,4800,4800,4800,4800,0
20250328,202600,1462250,4800,4800,4800,4800,0
20250328,202500,1462250,4800,4800,4800,4800,0
20250328,202400,1462250,4800,4800,4800,4800,0
20250328,202300,1462250,4800,4800,4800,4800,0
20250328,202200,1462250,4800,4800,4800,4800,0
20250328,202100,1462250,4800,4800,4800,4800,0
20250328,202000,1462250,4800,4800,4800,4800,0
20250328,201900,1462250,4800,4800,4800,4800,0
20250328,201800,1462250,4800,4800,4800,4800,0
20250328,201700,1462250,4800,4800,4800,4800,0
20250328,201600,1462250,4800,4800,4800,4800,0
20250328,201500,1462250,4800,4800,4800,4800,0
20250328,201400,1462250,4800,4800,4800,4800,0
20250328,201300,1462250,4800,4800,4800,4800,0
20250328,201200,1462250,4800,4800,4800,4800,0
20250328,201100,1462250,4800,4800,4800,4800,0
20250328,201000,1462250,4800,4700,4800,4700,20
20250328,200900,1462250,4800,4800,4800,4800,0
20250328,200800,1462250,4800,4800,4800,4800,0
20250328,200700,1462250,4800,4800,4800,4800,0
20250328,200600,1462250,4800,4800,4800,4800,0
20250328,200500,1462250,4800,4800,4800,4800,0
20250328,200400,1462250,4800,4800,4800,4800,0
20250328,200300,1462250,4800,4800,4800,4800,0
20250328,200200,1462250,4800,4800,4800,4800,0
20250328,200100,1462250,4800,4800,4800,4800,0
20250328,200000,1462250,4800,4800,4800,4800,0
20250328,195900,1462250,4800,4800,4800,4800,0
20250328,195800,1462250,4800,4800,4800,4800,0
20250328,195700,1462250,4800,4800,4800,4800,0
20250328,195600,1462250,4800,4800,4800,4800,0
20250328,195500,1462250,4800,4800,4800,4800,0
20250328,195400,1462250,4800,4800,4800,4800,0
20250328,195300,1462250,4800,4800,4800,4800,0
20250328,195200,1462250,4800,4800,4800,4800,0
20250328,195100,1462250,4800,4800,4800,4800,0
20250328,195000,1462250,4800,4800,4800,4800,0
20250328,194900,1462250,4800,4800,4800,4800,0
20250328,194800,1462250,4800,4800,4800,4800,0
20250328,194700,1462250,4800,4800,4800,4800,0
20250328,194600,1462250,4800,4800,4800,4800,0
20250328,194500,1462250,4800,4800,4800,4800,0
20250328,194400,1462250,4800,4800,4800,4800,0
20250328,194300,1462250,4800,4800,4800,4800,0
20250328,194200,1462250,4800,4800,4800,4800,0
20250328,194100,1462250,4800,4800,4800,4800,0
20250328,194000,1462250,4800,4700,4800,4700,20
20250328,193900,1462250,4800,4800,4800,4800,0
20250328,193800,1462250,4800,4800,4800,4800,0
20250328,193700,1462250,4800,4800,4800,4800,0
20250328,193600,1462250,4800,4800,4800,4800,0
20250328,193500,1462250,4800,4800,4800,4800,0
20250328,193400,1462250,4800,4800,4800,4800,0
20250328,193300,1462250,4800,4800,4800,4800,0
20250328,193200,1462250,4800,4800,4800,4800,0
20250328,193100,1462250,4800,4800,4800,4800,0
20250328,193000,1462250,4800,4800,4800,4800,0
20250328,192900,1462250,4800,4800,4800,4800,0
20250328,192800,1462250,4800,4800,4800,4800,0
20250328,192700,1462250,4800,4800,4800,4800,0
20250328,192600,1462250,4800,4800,4800,4800,0
20250328,192500,1462250,4800,4800,4800,4800,0
20250328,192400,1462250,4800,4800,4800,4800,0
20250328,192300,1462250,4800,4800,4800,4800,0
20250328,192200,1462250,4800,4800,4800,4800,0
20250328,192100,1462250,4800,4800,4800,4800,0
20250328,192000,1462250,4800,4800,4800,4800,0
20250328,191900,1462250,4800,4800,4800,4800,0
20250328,191800,1462250,4800,4800,4800,4800,0
20250328,191700,1462250,4800,4800,4800,4800,0
20250328,191600,1462250,4800,4800,4800,4800,0
20250328,191500,1462250,4800,4800,4800,4800,0
20250328,191400,1462250,4800,4800,4800,4800,0
20250328,191300,1462250,4800,4800,4800,4800,0
20250328,191200,1462250,4800,4800,4800,4800,0
20250328,191100,1462250,4800,4800,4800,4800,0
20250328,191000,1462250,4800,4700,4800,4700,20
20250328,190900,1462250,4800,4800,4800,4800,0
20250328,190800,1462250,4800,4800,4800,4800,0
20250328,190700,1462250,4800,4800,4800,4800,0
20250328,190600,1462250,4800,4800,4800,4800,0
20250328,190500,1462250,4800,4800,4800,4800,0
20250328,190400,1462250,4800,4800,4800,4800,0
20250328,190300,1462250,4800,4800,4800,4800,0
20250328,190200,1462250,4800,4800,4800,4800,0
20250328,190100,1462250,4800,4800,4800,4800,0
20250328,190000,1462250,4800,4800,4800,4800,0
20250328,185900,1462250,4800,4800,4800,4800,0
20250328,185800,1462250,4800,4800,4800,4800,0
20250328,185700,1462250,4800,4800,4800,4800,0
20250328,185600,1462250,4800,4800,4800,4800,0
20250328,185500,1462250,4800,4800,4800,4800,0
20250328,185400,1462250,4800,4800,4800,4800,0
20250328,185300,1462250,4800,4800,4800,4800,0
20250328,185200,1462250,4800,4800,4800,4800,0
20250328,185100,1462250,4800,4800,4800,4800,0
20250328,185000,1462250,4800,4800,4800,4800,0
20250328,184900,1462250,4800,4800,4800,4800,0
20250328,184800,1462250,4800,4800,4800,4800,0
20250328,184700,1462250,4800,4800,4800,4800,0
20250328,184600,1462250,4800,4800,4800,4800,0
20250328,184500,1462250,4800,4800,4800,4800,0
20250328,184400,1462250,4800,4800,4800,4800,0
20250328,184300,1462250,4800,4800,4800,4800,0
20250328,184200,1462250,4800,4800,4800,4800,0
20250328,184100,1462250,4800,4800,4800,4800,0
20250328,184000,1462250,4800,4700,4800,4700,20
20250328,183900,1462250,4800,4800,4800,4800,0
20250328,183800,1462250,4800,4800,4800,4800,0
20250328,183700,1462250,4800,4800,4800,4800,0
20250328,183600,1462250,4800,4800,4800,4800,0
20250328,183500,1462250,4800,4800,4800,4800,0
20250328,183400,1462250,4800,4800,4800,4800,0
20250328,183300,1462250,4800,4800,4800,4800,0
20250328,183200,1462250,4800,4800,4800,4800,0
20250328,183100,1462250,4800,4800,4800,4800,0
20250328,183000,1462250,4800,4800,4800,4800,0
20250328,182900,1462250,4800,4800,4800,4800,0
20250328,182800,1462250,4800,4800,4800,4800,0
20250328,182700,1462250,4800,4800,4800,4800,0
20250328,182600,1462250,4800,4800,4800,4800,0
20250328,182500,1462250,4800,4800,4800,4800,0
20250328,182400,1462250,4800,4800,4800,4800,0
20250328,182300,1462250,4800,4800,4800,4800,0
20250328,182200,1462250,4800,4800,4800,4800,0
20250328,182100,1462250,4800,4800,4800,4800,0
20250328,182000,1462250,4800,4800,4800,4800,0
20250328,181900,1462250,4800,4800,4800,4800,0
20250328,181800,1462250,4800,4800,4800,4800,0
20250328,181700,1462250,4800,4800,4800,4800,0
20250328,181600,1462250,4800,4800,4800,4800,0
20250328,181500,1462250,4800,4800,4800,4800,0
20250328,181400,1462250,4800,4800,4800,4800,0
20250328,181300,1462250,4800,4800,4800,4800,0
20250328,181200,1462250,4800,4800,4800,4800,0
20250328,181100,1462250,4800,4800,4800,4800,0
20250328,181000,1462250,4800,4700,4800,4700,20
20250328,180900,1462250,4800,4800,4800,4800,0
20250328,180800,1462250,4800,4800,4800,4800,0
20250328,180700,1462250,4800,4800,4800,4800,0
20250328,180600,1462250,4800,4800,4800,4800,0
20250328,180500,1462250,4800,4800,4800,4800,0
20250328,180400,1462250,4800,4800,4800,4800,0
20250328,180300,1462250,4800,4800,4800,4800,0
20250328,180200,1462250,4800,4800,4800,4800,0
20250328,180100,1462250,4800,4800,4800,4800,0
20250328,180000,1462250,4800,4800,4800,4800,0
20250328,175900,1462250,4800,4800,4800,4800,0
20250328,175800,1462250,4800,4800,4800,4800,0
20250328,175700,1462250,4800,4800,4800,4800,0
20250328,175600,1462250,4800,4800,4800,4800,0
20250328,175500,1462250,4800,4800,4800,4800,0
20250328,175400,1462250,4800,4800,4800,4800,0
20250328,175300,1462250,4800,4800,4800,4800,0
20250328,175200,1462250,4800,4800,4800,4800,0
20250328,175100,1462250,4800,4800,4800,4800,0
20250328,175000,1462250,4800,4800,4800,4800,0
20250328,174900,1462250,4800,4800,4800,4800,0
20250328,174800,1462250,4800,4800,4800,4800,0
20250328,174700,1462250,4800,4800,4800,4800,0
20250328,174600,1462250,4800,4800,4800,4800,0
20250328,174500,1462250,4800,4800,4800,4800,0
20250328,174400,1462250,4800,4800,4800,4800,0
20250328,174300,1462250,4800,4800,4800,4800,0
20250328,174200,1462250,4800,4800,4800,4800,0
20250328,174100,1462250,4800,4800,4800,4800,0
20250328,174000,1462250,4800,4700,4800,4700,20
20250328,173900,1462250,4800,4800,4800,4800,0
20250328,173800,1462250,4800,4800,4800,4800,0
20250328,173700,1462250,4800,4800,4800,4800,0
20250328,173600,1462250,4800,4800,4800,4800,0
20250328,173500,1462250,4800,4800,4800,4800,0
20250328,173400,1462250,4800,4800,4800,4800,0
20250328,173300,1462250,4800,4800,4800,4800,0
20250328,173200,1462250,4800,4800,4800,4800,0
20250328,173100,1462250,4800,4800,4800,4800,0
20250328,173000,1462250,4800,4800,4800,4800,0
20250328,172900,1462250,4800,4800,4800,4800,0
20250328,172800,1462250,4800,4800,4800,4800,0
20250328,172700,1462250,4800,4800,4800,4800,0
20250328,172600,1462250,4800,4800,4800,4800,0
20250328,172500,1462250,4800,4800,4800,4800,0
20250328,172400,1462250,4800,4800,4800,4800,0
20250328,172300,1462250,4800,4800,4800,4800,0
20250328,172200,1462250,4800,4800,4800,4800,0
20250328,172100,1462250,4800,4800,4800,4800,0
20250328,172000,1462250,4800,4800,4800,4800,0
20250328,171900,1462250,4800,4800,4800,4800,0
20250328,171800,1462250,4800,4800,4800,4800,0
20250328,171700,1462250,4800,4800,4800,4800,0
20250328,171600,1462250,4800,4800,4800,4800,0
20250328,171500,1462250,4800,4800,4800,4800,0
20250328,171400,1462250,4800,4800,4800,4800,0
20250328,171300,1462250,4800,4800,4800,4800,0
20250328,171200,1462250,4800,4800,4800,4800,0
20250328,171100,1462250,4800,4800,4800,4800,0
20250328,171000,1462250,4800,4700,4800,4700,20
20250328,170900,1462250,4800,4800,4800,4800,0
20250328,170800,1462250,4800,4800,4800,4800,0
20250328,170700,1462250,4800,4800,4800,4800,0
20250328,170600,1462250,4800,4800,4800,4800,0
20250328,170500,1462250,4800,4800,4800,4800,0
20250328,170400,1462250,4800,4800,4800,4800,0
20250328,170300,1462250,4800,4800,4800,4800,0
20250328,170200,1462250,4800,4800,4800,4800,0
20250328,170100,1462250,4800,4800,4800,4800,0
20250328,170000,1462250,4800,4800,4800,4800,0
20250328,165900,1462250,4800,4800,4800,4800,0
20250328,165800,1462250,4800,4800,4800,4800,0
20250328,165700,1462250,4800,4800,4800,4800,0
20250328,165600,1462250,4800,4800,4800,4800,0
20250328,165500,1462250,4800,4800,4800,4800,0
20250328,165400,1462250,4800,4800,4800,4800,0
20250328,165300,1462250,4800,4800,4800,4800,0
20250328,165200,1462250,4800,4800,4800,4800,0
20250328,165100,1462250,4800,4800,4800,4800,0
20250328,165000,1462250,4800,4800,4800,4800,0
20250328,164900,1462250,4800,4800,4800,4800,0
20250328,164800,1462250,4800,4800,4800,4800,0
20250328,164700,1462250,4800,4800,4800,4800,0
20250328,164600,1462250,4800,4800,4800,4800,0
20250328,164500,1462250,4800,4800,4800,4800,0
20250328,164400,1462250,4800,4800,4800,4800,0
20250328,164300,1462250,4800,4800,4800,4800,0
20250328,164200,1462250,4800,4800,4800,4800,0
20250328,164100,1462250,4800,4800,4800,4800,0
20250328,164000,1462250,4800,4700,4800,4700,20
20250328,163900,1462250,4800,4800,4800,4800,0
20250328,163800,1462250,4800,4800,4800,4800,0
20250328,163700,1462250,4800,4800,4800,4800,0
20250328,163600,1462250,4800,4800,4800,4800,0
20250328,163500,1462250,4800,4800,4800,4800,0
20250328,163400,1462250,4800,4800,4800,4800,0
20250328,163300,1462250,4800,4800,4800,4800,0
20250328,163200,1462250,4800,4800,4800,4800,0
20250328,163100,1462250,4800,4800,4800,4800,0
20250328,163000,1462250,4800,4800,4800,4800,0
20250328,162900,1462250,4800,4800,4800,4800,0
20250328,162800,1462250,4800,4800,4800,4800,0
20250328,162700,1462250,4800,4800,4800,4800,0
20250328,162600,1462250,4800,4800,4800,4800,0
20250328,162500,1462250,4800,4800,4800,4800,0
20250328,162400,1462250,4800,4800,4800,4800,0
20250328,162300,1462250,4800,4800,4800,4800,0
20250328,162200,1462250,4800,4800,4800,4800,0
20250328,162100,1462250,4800,4800,4800,4800,0
20250328,162000,1462250,4800,4800,4800,4800,0
20250328,161900,1462250,4800,4800,4800,4800,0
20250328,161800,1462250,4800,4800,4800,4800,0
20250328,161700,1462250,4800,4800,4800,4800,0
20250328,161600,1462250,4800,4800,4800,4800,0
20250328,161500,1462250,4800,4800,4800,4800,0
20250328,161400,1462250,4800,4800,4800,4800,0
20250328,161300,1462250,4800,4800,4800,4800,0
20250328,161200,1462250,4800,4800,4800,4800,0
20250328,161100,1462250,4800,4800,4800,4800,0
20250328,161000,1462250,4800,4700,4800,4700,20
20250328,160900,1462250,4800,4800,4800,4800,0
20250328,160800,1462250,4800,4800,4800,4800,0
20250328,160700,1462250,4800,4800,4800,4800,0
20250328,160600,1462250,4800,4800,4800,4800,0
20250328,160500,1462250,4800,4800,4800,4800,0
20250328,160400,1462250,4800,4800,4800,4800,0
20250328,160300,1462250,4800,4800,4800,4800,0
20250328,160200,1462250,4800,4800,4800,4800,0
20250328,160100,1462250,4800,4800,4800,4800,0
20250328,160000,1462250,4800,4800,4800,4800,0
20250328,155900,1462250,4800,4800,4800,4800,0
20250328,155800,1462250,4800,4800,4800,4800,0
20250328,155700,1462250,4800,4800,4800,4800,0
20250328,155600,1462250,4800,4800,4800,4800,0
20250328,155500,1462250,4800,4800,4800,4800,0
20250328,155400,1462250,4800,4800,4800,4800,0
20250328,155300,1462250,4800,4800,4800,4800,0
20250328,155200,1462250,4800,4800,4800,4800,0
20250328,155100,1462250,4800,4800,4800,4800,0
20250328,155000,1462250,4800,4800,4800,4800,0
20250328,154900,1462250,4800,4800,4800,4800,0
20250328,154800,1462250,4800,4800,4800,4800,0
20250328,154700,1462250,4800,4800,4800,4800,0
20250328,154600,1462250,4800,4800,4800,4800,0
20250328,154500,1462250,4800,4800,4800,4800,0
20250328,154400,1462250,4800,4800,4800,4800,0
20250328,154300,1462250,4800,4800,4800,4800,0
20250328,154200,1462250,4800,4800,4800,4800,0
20250328,154100,1462250,4800,4800,4800,4800,0
20250328,154000,1462250,4800,4700,4800,4700,20
20250328,153900,1462250,4800,4800,4800,4800,0
20250328,153800,1462250,4800,4800,4800,4800,0
20250328,153700,1462250,4800,4800,4800,4800,0
20250328,153600,1462250,4800,4800,4800,4800,0
20250328,153500,1462250,4800,4800,4800,4800,0
20250328,153400,1462250,4800,4800,4800,4800,0
20250328,153300,1462250,4800,4800,4800,4800,0
20250328,153200,1462250,4800,4800,4800,4800,0
20250328,153100,1462250,4800,4800,4800,4800,0
20250328,153000,1462250,4800,4800,4800,4800,0
20250328,152900,1462250,4800,4800,4800,4800,0
20250328,152800,1462250,4800,4800,4800,4800,0
20250328,152700,1462250,4800,4800,4800,4800,0
20250328,152600,1462250,4800,4800,4800,4800,0
20250328,152500,1462250,4800,4800,4800,4800,0
20250328,152400,1462250,4800,4800,4800,4800,0
20250328,152300,1462250,4800,4800,4800,4800,0
20250328,152200,1462250,4800,4800,4800,4800,0
20250328,152100,1462250,4800,4800,4800,4800,0
20250328,152000,1462250,4800,4800,4800,4800,0
20250328,151900,1462250,4800,4800,4800,4800,0
20250328,151800,1462250,4800,4800,4800,4800,0
20250328,151700,1462250,4800,4800,4800,4800,0
20250328,151600,1462250,4800,4800,4800,4800,0
20250328,151500,1462250,4800,4800,4800,4800,0
20250328,151400,1462250,4800,4800,4800,4800,0
20250328,151300,1462250,4800,4800,4800,4800,0
20250328,151200,1462250,4800,4800,4800,4800,0
20250328,151100,1462250,4800,4800,4800,4800,0
20250328,151000,1462250,4800,4800,4800,4800,0
20250328,150900,1462250,4800,4800,4800,4800,0
20250328,150800,1462250,4800,4800,4800,4800,0
20250328,150700,1462250,4800,4800,4800,4800,0
20250328,150600,1462250,4800,4800,4800,4800,0
20250328,150500,1462250,4800,4800,4800,4800,0
20250328,150400,1462250,4800,4800,4800,4800,0
20250328,150300,1462250,4800,4800,4800,4800,0
20250328,150200,1462250,4800,4800,4800,4800,0
20250328,150100,1462250,4800,4800,4800,4800,0
20250328,150000,1462250,4800,4800,4800,4800,0
20250328,145900,1462250,4800,4800,4800,4800,0
20250328,145800,1462250,4800,4800,4800,4800,0
20250328,145700,1462250,4800,4800,4800,4800,0
20250328,145600,1462250,4800,4800,4800,4800,0
20250328,145500,1462250,4800,4800,4800,4800,0
20250328,145400,1462250,4800,4800,4800,4800,0
20250328,145300,1462250,4800,4800,4800,4800,0
20250328,145200,1462250,4800,4800,4800,4800,0
20250328,145100,1462250,4800,4800,4800,4800,0
20250328,145000,1462250,4800,4800,4800,4800,0
20250328,144900,1462250,4800,4800,4800,4800,0
20250328,144800,1462250,4800,4800,4800,4800,0
20250328,144700,1462250,4800,4800,4800,4800,0
20250328,144600,1462250,4800,4800,4800,4800,0
20250328,144500,1462250,4800,4800,4800,4800,0
20250328,144400,1462250,4800,4800,4800,4800,0
20250328,144300,1462250,4800,4800,4800,4800,0
20250328,144200,1462250,4800,4800,4800,4800,0
20250328,144100,1462250,4800,4800,4800,4800,0
20250328,144000,1462250,4800,4800,4800,4800,0
20250328,143900,1462250,4800,4800,4800,4800,0
20250328,143800,1462250,4800,4800,4800,4800,0
20250328,143700,1462250,4800,4800,4800,4800,0
20250328,143600,1462250,4800,4800,4800,4800,0
20250328,143500,1462250,4800,4800,4800,4800,0
20250328,143400,1462250,4800,4800,4800,4800,0
20250328,143300,1462250,4800,4800,4800,4800,0
20250328,143200,1462250,4800,4800,4800,4800,0
20250328,143100,1462250,4800,4800,4800,4800,0
20250328,143000,1462250,4800,4800,4800,4800,0
20250328,142900,1462250,4800,4800,4800,4800,0
20250328,142800,1462250,4800,4800,4800,4800,0
20250328,142700,1462250,4800,4800,4800,4800,0
20250328,142600,1462250,4800,4800,4800,4800,0
20250328,142500,1462250,4800,4800,4800,4800,0
20250328,142400,1462250,4800,4800,4800,4800,0
20250328,142300,1462250,4800,4800,4800,4800,0
20250328,142200,1462250,4800,4800,4800,4800,0
20250328,142100,1462250,4800,4800,4800,4800,0
20250328,142000,1462250,4800,4800,4800,4800,0
20250328,141900,1462250,4800,4800,4800,4800,0
20250328,141800,1462250,4800,4800,4800,4800,0
20250328,141700,1462250,4800,4800,4800,4800,0
20250328,141600,1462250,4800,4800,4800,4800,0
20250328,141500,1462250,4800,4800,4800,4800,0
20250328,141400,1462250,4800,4800,4800,4800,0
20250328,141300,1462250,4800,4800,4800,4800,0
20250328,141200,1462250,4800,4800,4800,4800,0
20250328,141100,1462250,4800,4800,4800,4800,0
20250328,141000,1462250,4800,4800,4800,4800,0
20250328,140900,1462250,4800,4800,4800,4800,0
20250328,140800,1462250,4800,4800,4800,4800,0
20250328,140700,1462250,4800,4800,4800,4800,0
20250328,140600,1462250,4800,4800,4800,4800,0
20250328,140500,1462250,4800,4800,4800,4800,0
20250328,140400,1462250,4800,4800,4800,4800,0
20250328,140300,1462250,4800,4800,4800,4800,0
20250328,140200,1462250,4800,4800,4800,4800,0
20250328,140100,1462250,4800,4800,4800,4800,0
20250328,140000,1462250,4800,4800,4800,4800,0
20250328,135900,1462250,4800,4800,4800,4800,0
20250328,135800,1462250,4800,4800,4800,4800,0
20250328,135700,1462250,4800,4800,4800,4800,0
20250328,135600,1462250,4800,4800,4800,4800,0
20250328,135500,1462250,4800,4800,4800,4800,0
20250328,135400,1462250,4800,4800,4800,4800,0
20250328,135300,1462250,4800,4800,4800,4800,0
20250328,135200,1462250,4800,4800,4800,4800,0
20250328,135100,1462250,4800,4800,4800,4800,0
20250328,135000,1462250,4800,4800,4800,4800,0
20250328,134900,1462250,4800,4800,4800,4800,0
20250328,134800,1462250,4800,4800,4800,4800,0
20250328,134700,1462250,4800,4800,4800,4800,0
20250328,134600,1462250,4800,4800,4800,4800,0
20250328,134500,1462250,4800,4800,4800,4800,0
20250328,134400,1462250,4800,4800,4800,4800,0
20250328,134300,1462250,4800,4800,4800,4800,0
20250328,134200,1462250,4800,4800,4800,4800,0
20250328,134100,1462250,4800,4800,4800,4800,0
20250328,134000,1462250,4800,4800,4800,4800,0
20250328,133900,1462250,4800,4800,4800,4800,0
20250328,133800,1462250,4800,4800,4800,4800,0
20250328,133700,1462250,4800,4800,4800,4800,0
20250328,133600,1462250,4800,4800,4800,4800,0
20250328,133500,1462250,4800,4800,4800,4800,0
20250328,133400,1462250,4800,4800,4800,4800,0
20250328,133300,1462250,4800,4800,4800,4800,0
20250328,133200,1462250,4800,4800,4800,4800,0
20250328,133100,1462250,4800,4800,4800,4800,0
20250328,133000,1462250,4800,4800,4800,4800,0
20250328,132900,1462250,4800,4800,4800,4800,0
20250328,132800,1462250,4800,4800,4800,4800,0
20250328,132700,1462250,4800,4800,4800,4800,0
20250328,132600,1462250,4800,4800,4800,4800,0
20250328,132500,1462250,4800,4800,4800,4800,0
20250328,132400,1462250,4800,4800,4800,4800,0
20250328,132300,1462250,4800,4800,4800,4800,0
20250328,132200,1462250,4800,4800,4800,4800,0
20250328,132100,1462250,4800,4800,4800,4800,0
20250328,132000,1462250,4800,4800,4800,4800,0
20250328,131900,1462250,4800,4800,4800,4800,0
20250328,131800,1462250,4800,4800,4800,4800,0
20250328,131700,1462250,4800,4800,4800,4800,0
20250328,131600,1462250,4800,4800,4800,4800,0
20250328,131500,1462250,4800,4800,4800,4800,0
20250328,131400,1462250,4800,4800,4800,4800,0
20250328,131300,1462250,4800,4800,4800,4800,0
20250328,131200,1462250,4800,4800,4800,4800,0
20250328,131100,1462250,4800,4800,4800,4800,0
20250328,131000,1462250,4800,4800,4800,4800,0
20250328,130900,1462250,4800,4800,4800,4800,0
20250328,130800,1462250,4800,4800,4800,4800,0
20250328,130700,1462250,4800,4800,4800,4800,0
20250328,130600,1462250,4800,4800,4800,4800,0
20250328,130500,1462250,4800,4800,4800,4800,0
20250328,130400,1462250,4800,4800,4800,4800,0
20250328,130300,1462250,4800,4800,4800,4800,0
20250328,130200,1462250,4800,4800,4800,4800,0
20250328,130100,1462250,4800,4800,4800,4800,0
20250328,130000,1462250,4800,4800,4800,4800,0
20250328,125900,1462250,4800,4800,4800,4800,0
20250328,125800,1462250,4800,4800,4800,4800,0
20250328,125700,1462250,4800,4800,4800,4800,0
20250328,125600,1462250,4800,4800,4800,4800,0
20250328,125500,1462250,4800,4800,4800,4800,0
20250328,125400,1462250,4800,4800,4800,4800,0
20250328,125300,1462250,4800,4800,4800,4800,0
20250328,125200,1462250,4800,4800,4800,4800,0
20250328,125100,1462250,4800,4800,4800,4800,0
20250328,125000,1462250,4800,4800,4800,4800,0
20250328,124900,1462250,4800,4800,4800,4800,0
20250328,124800,1462250,4800,4800,4800,4800,0
20250328,124700,1462250,4800,4800,4800,4800,0
20250328,124600,1462250,4800,4800,4800,4800,0
20250328,124500,1462250,4800,4800,4800,4800,0
20250328,124400,1462250,4800,4800,4800,4800,0
20250328,124300,1462250,4800,4800,4800,4800,0
20250328,124200,1462250,4800,4800,4800,4800,0
20250328,124100,1462250,4800,4800,4800,4800,0
20250328,124000,1462250,4800,4800,4800,4800,0
20250328,123900,1462250,4800,4800,4800,4800,0
20250328,123800,1462250,4800,4800,4800,4800,0
20250328,123700,1462250,4800,4800,4800,4800,0
20250328,123600,1462250,4800,4800,4800,4800,0
20250328,123500,1462250,4800,4800,4800,4800,0
20250328,123400,1462250,4800,4800,4800,4800,0
20250328,123300,1462250,4800,4800,4800,4800,0
20250328,123200,1462250,4800,4800,4800,4800,0
20250328,123100,1462250,4800,4800,4800,4800,0
20250328,123000,1462250,4800,4800,4800,4800,0
20250328,122900,1462250,4800,4800,4800,4800,0
20250328,122800,1462250,4800,4800,4800,4800,0
20250328,122700,1462250,4800,4800,4800,4800,0
20250328,122600,1462250,4800,4800,4800,4800,0
20250328,122500,1462250,4800,4800,4800,4800,0
20250328,122400,1462250,4800,4800,4800,4800,0
20250328,122300,1462250,4800,4800,4800,4800,0
20250328,122200,1462250,4800,4800,4800,4800,0
20250328,122100,1462250,4800,4800,4800,4800,0
20250328,122000,1462250,4800,4800,4800,4800,0
20250328,121900,1462250,4800,4800,4800,4800,0
20250328,121800,1462250,4800,4800,4800,4800,0
20250328,121700,1462250,4800,4800,4800,4800,0
20250328,121600,1462250,4800,4800,4800,4800,0
20250328,121500,1462250,4800,4800,4800,4800,0
20250328,121400,1462250,4800,4800,4800,4800,0
20250328,121300,1462250,4800,4800,4800,4800,0
20250328,121200,1462250,4800,4800,4800,4800,0
20250328,121100,1462250,4800,4800,4800,4800,0
20250328,121000,1462250,4800,4800,4800,4800,0
20250328,120900,1462250,4800,4800,4800,4800,0
20250328,120800,1462250,4800,4800,4800,4800,0
20250328,120700,1462250,4800,4800,4800,4800,0
20250328,120600,1462250,4800,4800,4800,4800,0
20250328,120500,1462250,4800,4800,4800,4800,0
20250328,120400,1462250,4800,4800,4800,4800,0
20250328,120300,1462250,4800,4800,4800,4800,0
20250328,120200,1462250,4800,4800,4800,4800,0
20250328,120100,1462250,4800,4800,4800,4800,0
20250328,120000,1462250,4800,4800,4800,4800,0
20250328,115900,1462250,4800,4800,4800,4800,0
20250328,115800,1462250,4800,4800,4800,4800,0
20250328,115700,1462250,4800,4800,4800,4800,0
20250328,115600,1462250,4800,4800,4800,4800,0
20250328,115500,1462250,4800,4800,4800,4800,0
20250328,115400,1462250,4800,4800,4800,4800,0
20250328,115300,1462250,4800,4800,4800,4800,0
20250328,115200,1462250,4800,4800,4800,4800,0
20250328,115100,1462250,4800,4800,4800,4800,0
20250328,115000,1462250,4800,4800,4800,4800,0
20250328,114900,1462250,4800,4800,4800,4800,0
20250328,114800,1462250,4800,4800,4800,4800,0
20250328,114700,1462250,4800,4800,4800,4800,0
20250328,114600,1462250,4800,4800,4800,4800,0
20250328,114500,1462250,4800,4800,4800,4800,0
20250328,114400,1462250,4800,4700,4800,4700,20
20250328,114300,1367250,4600,4600,4600,4600,0
20250328,114200,1367250,4600,4600,4600,4600,0
20250328,114100,1367250,4600,4600,4600,4600,0
20250328,114000,1367250,4600,4600,4600,4600,0
20250328,113900,1367250,4600,4600,4600,4600,0
20250328,113800,1367250,4600,4600,4600,4600,0
20250328,113700,1367250,4600,4600,4600,4600,10
20250328,113600,1321250,5000,5000,5000,5000,0
20250328,113500,1321250,5000,5000,5000,5000,0
20250328,113400,1321250,5000,5000,5000,5000,0
20250328,113300,1321250,5000,5000,5000,5000,0
20250328,113200,1321250,5000,5000,5000,5000,0
20250328,113100,1321250,5000,5000,5000,5000,0
20250328,113000,1321250,5000,5000,5000,5000,0
20250328,112900,1321250,5000,5000,5000,5000,0
20250328,112800,1321250,5000,5000,5000,5000,0
20250328,112700,1321250,5000,5000,5000,5000,0
20250328,112600,1321250,5000,5000,5000,5000,0
20250328,112500,1321250,5000,5000,5000,5000,0
20250328,112400,1321250,5000,5000,5000,5000,0
20250328,112300,1321250,5000,5000,5000,5000,0
20250328,112200,1321250,5000,5000,5000,5000,0
20250328,112100,1321250,5000,5000,5000,5000,0
20250328,112000,1321250,5000,5000,5000,5000,0
20250328,111900,1321250,5000,5000,5000,5000,0
20250328,111800,1321250,5000,5000,5000,5000,0
20250328,111700,1321250,5000,5000,5000,5000,0
20250328,111600,1321250,5000,5000,5000,5000,0
20250328,111500,1321250,5000,5000,5000,5000,0
20250328,111400,1321250,5000,5000,5000,5000,0
20250328,111300,1321250,5000,5000,5000,5000,0
20250328,111200,1321250,5000,5000,5000,5000,0
20250328,111100,1321250,5000,5000,5000,5000,0
20250328,111000,1321250,5000,5000,5000,5000,0
20250328,110900,1321250,5000,5000,5000,5000,0
20250328,110800,1321250,5000,5000,5000,5000,0
20250328,110700,1321250,5000,5000,5000,5000,1
20250328,110600,1316250,4345,4345,4345,4345,0
20250328,110500,1316250,4345,4345,4345,4345,0
20250328,110400,1316250,4345,4345,4345,4345,0
20250328,110300,1316250,4345,4345,4345,4345,0
20250328,110200,1316250,4345,4345,4345,4345,0
20250328,110100,1316250,4345,4345,4345,4345,0
20250328,110000,1316250,4345,4345,4345,4345,0
20250328,105900,1316250,4345,4345,4345,4345,0
20250328,105800,1316250,4345,4345,4345,4345,0
20250328,105700,1316250,4345,4345,4345,4345,0
20250328,105600,1316250,4345,4345,4345,4345,0
20250328,105500,1316250,4345,4345,4345,4345,0
20250328,105400,1316250,4345,4345,4345,4345,0
20250328,105300,1316250,4345,4345,4345,4345,0
20250328,105200,1316250,4345,4345,4345,4345,0
20250328,105100,1316250,4345,4345,4345,4345,0
20250328,105000,1316250,4345,4345,4345,4345,0
20250328,104900,1316250,4345,4345,4345,4345,0
20250328,104800,1316250,4345,4345,4345,4345,0
20250328,104700,1316250,4345,4345,4345,4345,0
20250328,104600,1316250,4345,4345,4345,4345,0
20250328,104500,1316250,4345,4345,4345,4345,0
20250328,104400,1316250,4345,4345,4345,4345,0
20250328,104300,1316250,4345,4800,4800,4345,300
20250328,104200,0,5100,5100,5100,5100,0
20250328,104100,0,5100,5100,5100,5100,0
20250328,104000,0,5100,5100,5100,5100,0
20250328,103900,0,5100,5100,5100,5100,0
20250328,103800,0,5100,5100,5100,5100,0
20250328,103700,0,5100,5100,5100,5100,0
20250328,103600,0,5100,5100,5100,5100,0
20250328,103500,0,5100,5100,5100,5100,0
20250328,103400,0,5100,5100,5100,5100,0
20250328,103300,0,5100,5100,5100,5100,0
20250328,103200,0,5100,5100,5100,5100,0
20250328,103100,0,5100,5100,5100,5100,0
20250328,103000,0,5100,5100,5100,5100,0
20250328,102900,0,5100,5100,5100,5100,0
20250328,102800,0,5100,5100,5100,5100,0
20250328,102700,0,5100,5100,5100,5100,0
20250328,102600,0,5100,5100,5100,5100,0
20250328,102500,0,5100,5100,5100,5100,0
20250328,102400,0,5100,5100,5100,5100,0
20250328,102300,0,5100,5100,5100,5100,0
20250328,102200,0,5100,5100,5100,5100,0
20250328,102100,0,5100,5100,5100,5100,0
20250328,102000,0,5100,5100,5100,5100,0
20250328,101900,0,5100,5100,5100,5100,0
20250328,101800,0,5100,5100,5100,5100,0
20250328,101700,0,5100,5100,5100,5100,0
20250328,101600,0,5100,5100,5100,5100,0
20250328,101500,0,5100,5100,5100,5100,0
20250328,101400,0,5100,5100,5100,5100,0
20250328,101300,0,5100,5100,5100,5100,0
20250328,101200,0,5100,5100,5100,5100,0
20250328,101100,0,5100,5100,5100,5100,0
20250328,101000,0,5100,5100,5100,5100,0
20250328,100900,0,5100,5100,5100,5100,0
20250328,100800,0,5100,5100,5100,5100,0
20250328,100700,0,5100,5100,5100,5100,0
20250328,100600,0,5100,5100,5100,5100,0
20250328,100500,0,5100,5100,5100,5100,0
20250328,100400,0,5100,5100,5100,5100,0
20250328,100300,0,5100,5100,5100,5100,0
20250328,100200,0,5100,5100,5100,5100,0
20250328,100100,0,5100,5100,5100,5100,0
20250328,100000,0,5100,5100,5100,5100,0
20250328,095900,0,5100,5100,5100,5100,0
20250328,095800,0,5100,5100,5100,5100,0
20250328,095700,0,5100,5100,5100,5100,0
20250328,095600,0,5100,5100,5100,5100,0
20250328,095500,0,5100,5100,5100,5100,0
20250328,095400,0,5100,5100,5100,5100,0
20250328,095300,0,5100,5100,5100,5100,0
20250328,095200,0,5100,5100,5100,5100,0
20250328,095100,0,5100,5100,5100,5100,0
20250328,095000,0,5100,5100,5100,5100,0
20250328,094900,0,5100,5100,5100,5100,0
20250328,094800,0,5100,5100,5100,5100,0
20250328,094700,0,5100,5100,5100,5100,0
20250328,094600,0,5100,5100,5100,5100,0
20250328,094500,0,5100,5100,5100,5100,0
20250328,094400,0,5100,5100,5100,5100,0
20250328,094300,0,5100,5100,5100,5100,0
20250328,094200,0,5100,5100,5100,5100,0
20250328,094100,0,5100,5100,5100,5100,0
20250328,094000,0,5100,5100,5100,5100,0
20250328,093900,0,5100,5100,5100,5100,0
20250328,093800,0,5100,5100,5100,5100,0
20250328,093700,0,5100,5100,5100,5100,0
20250328,093600,0,5100,5100,5100,5100,0
20250328,093500,0,5100,5100,5100,5100,0
20250328,093400,0,5100,5100,5100,5100,0
20250328,093300,0,5100,5100,5100,5100,0
20250328,093200,0,5100,5100,5100,5100,0
20250328,093100,0,5100,5100,5100,5100,0
20250328,093000,0,5100,5100,5100,5100,0
20250328,092900,0,5100,5100,5100,5100,0
20250328,092800,0,5100,5100,5100,5100,0
20250328,092700,0,5100,5100,5100,5100,0
20250328,092600,0,5100,5100,5100,5100,0
20250328,092500,0,5100,5100,5100,5100,0
20250328,092400,0,5100,5100,5100,5100,0
20250328,092300,0,5100,5100,5100,5100,0
20250328,092200,0,5100,5100,5100,5100,0
20250328,092100,0,5100,5100,5100,5100,0
20250328,092000,0,5100,5100,5100,5100,0
20250328,091900,0,5100,5100,5100,5100,0
20250328,091800,0,5100,5100,5100,5100,0
20250328,091700,0,5100,5100,5100,5100,0
20250328,091600,0,5100,5100,5100,5100,0
20250328,091500,0,5100,5100,5100,5100,0
20250328,091400,0,5100,5100,5100,5100,0
20250328,091300,0,5100,5100,5100,5100,0
20250328,091200,0,5100,5100,5100,5100,0
20250328,091100,0,5100,5100,5100,5100,0
20250328,091000,0,5100,5100,5100,5100,0
20250328,090900,0,5100,5100,5100,5100,0
20250328,090800,0,5100,5100,5100,5100,0
20250328,090700,0,5100,5100,5100,5100,0
20250328,090600,0,5100,5100,5100,5100,0
20250328,090500,0,5100,5100,5100,5100,0
20250328,090400,0,5100,5100,5100,5100,0
20250328,090300,0,5100,5100,5100,5100,0
20250328,090200,0,5100,5100,5100,5100,0
20250328,090100,0,5100,5100,5100,5100,0
20250328,090000,0,5100,5100,5100,5100,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 204000 1462250 4800 4700 4800 4700 20
3 20250328 203900 1462250 4800 4800 4800 4800 0
4 20250328 203800 1462250 4800 4800 4800 4800 0
5 20250328 203700 1462250 4800 4800 4800 4800 0
6 20250328 203600 1462250 4800 4800 4800 4800 0
7 20250328 203500 1462250 4800 4800 4800 4800 0
8 20250328 203400 1462250 4800 4800 4800 4800 0
9 20250328 203300 1462250 4800 4800 4800 4800 0
10 20250328 203200 1462250 4800 4800 4800 4800 0
11 20250328 203100 1462250 4800 4800 4800 4800 0
12 20250328 203000 1462250 4800 4800 4800 4800 0
13 20250328 202900 1462250 4800 4800 4800 4800 0
14 20250328 202800 1462250 4800 4800 4800 4800 0
15 20250328 202700 1462250 4800 4800 4800 4800 0
16 20250328 202600 1462250 4800 4800 4800 4800 0
17 20250328 202500 1462250 4800 4800 4800 4800 0
18 20250328 202400 1462250 4800 4800 4800 4800 0
19 20250328 202300 1462250 4800 4800 4800 4800 0
20 20250328 202200 1462250 4800 4800 4800 4800 0
21 20250328 202100 1462250 4800 4800 4800 4800 0
22 20250328 202000 1462250 4800 4800 4800 4800 0
23 20250328 201900 1462250 4800 4800 4800 4800 0
24 20250328 201800 1462250 4800 4800 4800 4800 0
25 20250328 201700 1462250 4800 4800 4800 4800 0
26 20250328 201600 1462250 4800 4800 4800 4800 0
27 20250328 201500 1462250 4800 4800 4800 4800 0
28 20250328 201400 1462250 4800 4800 4800 4800 0
29 20250328 201300 1462250 4800 4800 4800 4800 0
30 20250328 201200 1462250 4800 4800 4800 4800 0
31 20250328 201100 1462250 4800 4800 4800 4800 0
32 20250328 201000 1462250 4800 4700 4800 4700 20
33 20250328 200900 1462250 4800 4800 4800 4800 0
34 20250328 200800 1462250 4800 4800 4800 4800 0
35 20250328 200700 1462250 4800 4800 4800 4800 0
36 20250328 200600 1462250 4800 4800 4800 4800 0
37 20250328 200500 1462250 4800 4800 4800 4800 0
38 20250328 200400 1462250 4800 4800 4800 4800 0
39 20250328 200300 1462250 4800 4800 4800 4800 0
40 20250328 200200 1462250 4800 4800 4800 4800 0
41 20250328 200100 1462250 4800 4800 4800 4800 0
42 20250328 200000 1462250 4800 4800 4800 4800 0
43 20250328 195900 1462250 4800 4800 4800 4800 0
44 20250328 195800 1462250 4800 4800 4800 4800 0
45 20250328 195700 1462250 4800 4800 4800 4800 0
46 20250328 195600 1462250 4800 4800 4800 4800 0
47 20250328 195500 1462250 4800 4800 4800 4800 0
48 20250328 195400 1462250 4800 4800 4800 4800 0
49 20250328 195300 1462250 4800 4800 4800 4800 0
50 20250328 195200 1462250 4800 4800 4800 4800 0
51 20250328 195100 1462250 4800 4800 4800 4800 0
52 20250328 195000 1462250 4800 4800 4800 4800 0
53 20250328 194900 1462250 4800 4800 4800 4800 0
54 20250328 194800 1462250 4800 4800 4800 4800 0
55 20250328 194700 1462250 4800 4800 4800 4800 0
56 20250328 194600 1462250 4800 4800 4800 4800 0
57 20250328 194500 1462250 4800 4800 4800 4800 0
58 20250328 194400 1462250 4800 4800 4800 4800 0
59 20250328 194300 1462250 4800 4800 4800 4800 0
60 20250328 194200 1462250 4800 4800 4800 4800 0
61 20250328 194100 1462250 4800 4800 4800 4800 0
62 20250328 194000 1462250 4800 4700 4800 4700 20
63 20250328 193900 1462250 4800 4800 4800 4800 0
64 20250328 193800 1462250 4800 4800 4800 4800 0
65 20250328 193700 1462250 4800 4800 4800 4800 0
66 20250328 193600 1462250 4800 4800 4800 4800 0
67 20250328 193500 1462250 4800 4800 4800 4800 0
68 20250328 193400 1462250 4800 4800 4800 4800 0
69 20250328 193300 1462250 4800 4800 4800 4800 0
70 20250328 193200 1462250 4800 4800 4800 4800 0
71 20250328 193100 1462250 4800 4800 4800 4800 0
72 20250328 193000 1462250 4800 4800 4800 4800 0
73 20250328 192900 1462250 4800 4800 4800 4800 0
74 20250328 192800 1462250 4800 4800 4800 4800 0
75 20250328 192700 1462250 4800 4800 4800 4800 0
76 20250328 192600 1462250 4800 4800 4800 4800 0
77 20250328 192500 1462250 4800 4800 4800 4800 0
78 20250328 192400 1462250 4800 4800 4800 4800 0
79 20250328 192300 1462250 4800 4800 4800 4800 0
80 20250328 192200 1462250 4800 4800 4800 4800 0
81 20250328 192100 1462250 4800 4800 4800 4800 0
82 20250328 192000 1462250 4800 4800 4800 4800 0
83 20250328 191900 1462250 4800 4800 4800 4800 0
84 20250328 191800 1462250 4800 4800 4800 4800 0
85 20250328 191700 1462250 4800 4800 4800 4800 0
86 20250328 191600 1462250 4800 4800 4800 4800 0
87 20250328 191500 1462250 4800 4800 4800 4800 0
88 20250328 191400 1462250 4800 4800 4800 4800 0
89 20250328 191300 1462250 4800 4800 4800 4800 0
90 20250328 191200 1462250 4800 4800 4800 4800 0
91 20250328 191100 1462250 4800 4800 4800 4800 0
92 20250328 191000 1462250 4800 4700 4800 4700 20
93 20250328 190900 1462250 4800 4800 4800 4800 0
94 20250328 190800 1462250 4800 4800 4800 4800 0
95 20250328 190700 1462250 4800 4800 4800 4800 0
96 20250328 190600 1462250 4800 4800 4800 4800 0
97 20250328 190500 1462250 4800 4800 4800 4800 0
98 20250328 190400 1462250 4800 4800 4800 4800 0
99 20250328 190300 1462250 4800 4800 4800 4800 0
100 20250328 190200 1462250 4800 4800 4800 4800 0
101 20250328 190100 1462250 4800 4800 4800 4800 0
102 20250328 190000 1462250 4800 4800 4800 4800 0
103 20250328 185900 1462250 4800 4800 4800 4800 0
104 20250328 185800 1462250 4800 4800 4800 4800 0
105 20250328 185700 1462250 4800 4800 4800 4800 0
106 20250328 185600 1462250 4800 4800 4800 4800 0
107 20250328 185500 1462250 4800 4800 4800 4800 0
108 20250328 185400 1462250 4800 4800 4800 4800 0
109 20250328 185300 1462250 4800 4800 4800 4800 0
110 20250328 185200 1462250 4800 4800 4800 4800 0
111 20250328 185100 1462250 4800 4800 4800 4800 0
112 20250328 185000 1462250 4800 4800 4800 4800 0
113 20250328 184900 1462250 4800 4800 4800 4800 0
114 20250328 184800 1462250 4800 4800 4800 4800 0
115 20250328 184700 1462250 4800 4800 4800 4800 0
116 20250328 184600 1462250 4800 4800 4800 4800 0
117 20250328 184500 1462250 4800 4800 4800 4800 0
118 20250328 184400 1462250 4800 4800 4800 4800 0
119 20250328 184300 1462250 4800 4800 4800 4800 0
120 20250328 184200 1462250 4800 4800 4800 4800 0
121 20250328 184100 1462250 4800 4800 4800 4800 0
122 20250328 184000 1462250 4800 4700 4800 4700 20
123 20250328 183900 1462250 4800 4800 4800 4800 0
124 20250328 183800 1462250 4800 4800 4800 4800 0
125 20250328 183700 1462250 4800 4800 4800 4800 0
126 20250328 183600 1462250 4800 4800 4800 4800 0
127 20250328 183500 1462250 4800 4800 4800 4800 0
128 20250328 183400 1462250 4800 4800 4800 4800 0
129 20250328 183300 1462250 4800 4800 4800 4800 0
130 20250328 183200 1462250 4800 4800 4800 4800 0
131 20250328 183100 1462250 4800 4800 4800 4800 0
132 20250328 183000 1462250 4800 4800 4800 4800 0
133 20250328 182900 1462250 4800 4800 4800 4800 0
134 20250328 182800 1462250 4800 4800 4800 4800 0
135 20250328 182700 1462250 4800 4800 4800 4800 0
136 20250328 182600 1462250 4800 4800 4800 4800 0
137 20250328 182500 1462250 4800 4800 4800 4800 0
138 20250328 182400 1462250 4800 4800 4800 4800 0
139 20250328 182300 1462250 4800 4800 4800 4800 0
140 20250328 182200 1462250 4800 4800 4800 4800 0
141 20250328 182100 1462250 4800 4800 4800 4800 0
142 20250328 182000 1462250 4800 4800 4800 4800 0
143 20250328 181900 1462250 4800 4800 4800 4800 0
144 20250328 181800 1462250 4800 4800 4800 4800 0
145 20250328 181700 1462250 4800 4800 4800 4800 0
146 20250328 181600 1462250 4800 4800 4800 4800 0
147 20250328 181500 1462250 4800 4800 4800 4800 0
148 20250328 181400 1462250 4800 4800 4800 4800 0
149 20250328 181300 1462250 4800 4800 4800 4800 0
150 20250328 181200 1462250 4800 4800 4800 4800 0
151 20250328 181100 1462250 4800 4800 4800 4800 0
152 20250328 181000 1462250 4800 4700 4800 4700 20
153 20250328 180900 1462250 4800 4800 4800 4800 0
154 20250328 180800 1462250 4800 4800 4800 4800 0
155 20250328 180700 1462250 4800 4800 4800 4800 0
156 20250328 180600 1462250 4800 4800 4800 4800 0
157 20250328 180500 1462250 4800 4800 4800 4800 0
158 20250328 180400 1462250 4800 4800 4800 4800 0
159 20250328 180300 1462250 4800 4800 4800 4800 0
160 20250328 180200 1462250 4800 4800 4800 4800 0
161 20250328 180100 1462250 4800 4800 4800 4800 0
162 20250328 180000 1462250 4800 4800 4800 4800 0
163 20250328 175900 1462250 4800 4800 4800 4800 0
164 20250328 175800 1462250 4800 4800 4800 4800 0
165 20250328 175700 1462250 4800 4800 4800 4800 0
166 20250328 175600 1462250 4800 4800 4800 4800 0
167 20250328 175500 1462250 4800 4800 4800 4800 0
168 20250328 175400 1462250 4800 4800 4800 4800 0
169 20250328 175300 1462250 4800 4800 4800 4800 0
170 20250328 175200 1462250 4800 4800 4800 4800 0
171 20250328 175100 1462250 4800 4800 4800 4800 0
172 20250328 175000 1462250 4800 4800 4800 4800 0
173 20250328 174900 1462250 4800 4800 4800 4800 0
174 20250328 174800 1462250 4800 4800 4800 4800 0
175 20250328 174700 1462250 4800 4800 4800 4800 0
176 20250328 174600 1462250 4800 4800 4800 4800 0
177 20250328 174500 1462250 4800 4800 4800 4800 0
178 20250328 174400 1462250 4800 4800 4800 4800 0
179 20250328 174300 1462250 4800 4800 4800 4800 0
180 20250328 174200 1462250 4800 4800 4800 4800 0
181 20250328 174100 1462250 4800 4800 4800 4800 0
182 20250328 174000 1462250 4800 4700 4800 4700 20
183 20250328 173900 1462250 4800 4800 4800 4800 0
184 20250328 173800 1462250 4800 4800 4800 4800 0
185 20250328 173700 1462250 4800 4800 4800 4800 0
186 20250328 173600 1462250 4800 4800 4800 4800 0
187 20250328 173500 1462250 4800 4800 4800 4800 0
188 20250328 173400 1462250 4800 4800 4800 4800 0
189 20250328 173300 1462250 4800 4800 4800 4800 0
190 20250328 173200 1462250 4800 4800 4800 4800 0
191 20250328 173100 1462250 4800 4800 4800 4800 0
192 20250328 173000 1462250 4800 4800 4800 4800 0
193 20250328 172900 1462250 4800 4800 4800 4800 0
194 20250328 172800 1462250 4800 4800 4800 4800 0
195 20250328 172700 1462250 4800 4800 4800 4800 0
196 20250328 172600 1462250 4800 4800 4800 4800 0
197 20250328 172500 1462250 4800 4800 4800 4800 0
198 20250328 172400 1462250 4800 4800 4800 4800 0
199 20250328 172300 1462250 4800 4800 4800 4800 0
200 20250328 172200 1462250 4800 4800 4800 4800 0
201 20250328 172100 1462250 4800 4800 4800 4800 0
202 20250328 172000 1462250 4800 4800 4800 4800 0
203 20250328 171900 1462250 4800 4800 4800 4800 0
204 20250328 171800 1462250 4800 4800 4800 4800 0
205 20250328 171700 1462250 4800 4800 4800 4800 0
206 20250328 171600 1462250 4800 4800 4800 4800 0
207 20250328 171500 1462250 4800 4800 4800 4800 0
208 20250328 171400 1462250 4800 4800 4800 4800 0
209 20250328 171300 1462250 4800 4800 4800 4800 0
210 20250328 171200 1462250 4800 4800 4800 4800 0
211 20250328 171100 1462250 4800 4800 4800 4800 0
212 20250328 171000 1462250 4800 4700 4800 4700 20
213 20250328 170900 1462250 4800 4800 4800 4800 0
214 20250328 170800 1462250 4800 4800 4800 4800 0
215 20250328 170700 1462250 4800 4800 4800 4800 0
216 20250328 170600 1462250 4800 4800 4800 4800 0
217 20250328 170500 1462250 4800 4800 4800 4800 0
218 20250328 170400 1462250 4800 4800 4800 4800 0
219 20250328 170300 1462250 4800 4800 4800 4800 0
220 20250328 170200 1462250 4800 4800 4800 4800 0
221 20250328 170100 1462250 4800 4800 4800 4800 0
222 20250328 170000 1462250 4800 4800 4800 4800 0
223 20250328 165900 1462250 4800 4800 4800 4800 0
224 20250328 165800 1462250 4800 4800 4800 4800 0
225 20250328 165700 1462250 4800 4800 4800 4800 0
226 20250328 165600 1462250 4800 4800 4800 4800 0
227 20250328 165500 1462250 4800 4800 4800 4800 0
228 20250328 165400 1462250 4800 4800 4800 4800 0
229 20250328 165300 1462250 4800 4800 4800 4800 0
230 20250328 165200 1462250 4800 4800 4800 4800 0
231 20250328 165100 1462250 4800 4800 4800 4800 0
232 20250328 165000 1462250 4800 4800 4800 4800 0
233 20250328 164900 1462250 4800 4800 4800 4800 0
234 20250328 164800 1462250 4800 4800 4800 4800 0
235 20250328 164700 1462250 4800 4800 4800 4800 0
236 20250328 164600 1462250 4800 4800 4800 4800 0
237 20250328 164500 1462250 4800 4800 4800 4800 0
238 20250328 164400 1462250 4800 4800 4800 4800 0
239 20250328 164300 1462250 4800 4800 4800 4800 0
240 20250328 164200 1462250 4800 4800 4800 4800 0
241 20250328 164100 1462250 4800 4800 4800 4800 0
242 20250328 164000 1462250 4800 4700 4800 4700 20
243 20250328 163900 1462250 4800 4800 4800 4800 0
244 20250328 163800 1462250 4800 4800 4800 4800 0
245 20250328 163700 1462250 4800 4800 4800 4800 0
246 20250328 163600 1462250 4800 4800 4800 4800 0
247 20250328 163500 1462250 4800 4800 4800 4800 0
248 20250328 163400 1462250 4800 4800 4800 4800 0
249 20250328 163300 1462250 4800 4800 4800 4800 0
250 20250328 163200 1462250 4800 4800 4800 4800 0
251 20250328 163100 1462250 4800 4800 4800 4800 0
252 20250328 163000 1462250 4800 4800 4800 4800 0
253 20250328 162900 1462250 4800 4800 4800 4800 0
254 20250328 162800 1462250 4800 4800 4800 4800 0
255 20250328 162700 1462250 4800 4800 4800 4800 0
256 20250328 162600 1462250 4800 4800 4800 4800 0
257 20250328 162500 1462250 4800 4800 4800 4800 0
258 20250328 162400 1462250 4800 4800 4800 4800 0
259 20250328 162300 1462250 4800 4800 4800 4800 0
260 20250328 162200 1462250 4800 4800 4800 4800 0
261 20250328 162100 1462250 4800 4800 4800 4800 0
262 20250328 162000 1462250 4800 4800 4800 4800 0
263 20250328 161900 1462250 4800 4800 4800 4800 0
264 20250328 161800 1462250 4800 4800 4800 4800 0
265 20250328 161700 1462250 4800 4800 4800 4800 0
266 20250328 161600 1462250 4800 4800 4800 4800 0
267 20250328 161500 1462250 4800 4800 4800 4800 0
268 20250328 161400 1462250 4800 4800 4800 4800 0
269 20250328 161300 1462250 4800 4800 4800 4800 0
270 20250328 161200 1462250 4800 4800 4800 4800 0
271 20250328 161100 1462250 4800 4800 4800 4800 0
272 20250328 161000 1462250 4800 4700 4800 4700 20
273 20250328 160900 1462250 4800 4800 4800 4800 0
274 20250328 160800 1462250 4800 4800 4800 4800 0
275 20250328 160700 1462250 4800 4800 4800 4800 0
276 20250328 160600 1462250 4800 4800 4800 4800 0
277 20250328 160500 1462250 4800 4800 4800 4800 0
278 20250328 160400 1462250 4800 4800 4800 4800 0
279 20250328 160300 1462250 4800 4800 4800 4800 0
280 20250328 160200 1462250 4800 4800 4800 4800 0
281 20250328 160100 1462250 4800 4800 4800 4800 0
282 20250328 160000 1462250 4800 4800 4800 4800 0
283 20250328 155900 1462250 4800 4800 4800 4800 0
284 20250328 155800 1462250 4800 4800 4800 4800 0
285 20250328 155700 1462250 4800 4800 4800 4800 0
286 20250328 155600 1462250 4800 4800 4800 4800 0
287 20250328 155500 1462250 4800 4800 4800 4800 0
288 20250328 155400 1462250 4800 4800 4800 4800 0
289 20250328 155300 1462250 4800 4800 4800 4800 0
290 20250328 155200 1462250 4800 4800 4800 4800 0
291 20250328 155100 1462250 4800 4800 4800 4800 0
292 20250328 155000 1462250 4800 4800 4800 4800 0
293 20250328 154900 1462250 4800 4800 4800 4800 0
294 20250328 154800 1462250 4800 4800 4800 4800 0
295 20250328 154700 1462250 4800 4800 4800 4800 0
296 20250328 154600 1462250 4800 4800 4800 4800 0
297 20250328 154500 1462250 4800 4800 4800 4800 0
298 20250328 154400 1462250 4800 4800 4800 4800 0
299 20250328 154300 1462250 4800 4800 4800 4800 0
300 20250328 154200 1462250 4800 4800 4800 4800 0
301 20250328 154100 1462250 4800 4800 4800 4800 0
302 20250328 154000 1462250 4800 4700 4800 4700 20
303 20250328 153900 1462250 4800 4800 4800 4800 0
304 20250328 153800 1462250 4800 4800 4800 4800 0
305 20250328 153700 1462250 4800 4800 4800 4800 0
306 20250328 153600 1462250 4800 4800 4800 4800 0
307 20250328 153500 1462250 4800 4800 4800 4800 0
308 20250328 153400 1462250 4800 4800 4800 4800 0
309 20250328 153300 1462250 4800 4800 4800 4800 0
310 20250328 153200 1462250 4800 4800 4800 4800 0
311 20250328 153100 1462250 4800 4800 4800 4800 0
312 20250328 153000 1462250 4800 4800 4800 4800 0
313 20250328 152900 1462250 4800 4800 4800 4800 0
314 20250328 152800 1462250 4800 4800 4800 4800 0
315 20250328 152700 1462250 4800 4800 4800 4800 0
316 20250328 152600 1462250 4800 4800 4800 4800 0
317 20250328 152500 1462250 4800 4800 4800 4800 0
318 20250328 152400 1462250 4800 4800 4800 4800 0
319 20250328 152300 1462250 4800 4800 4800 4800 0
320 20250328 152200 1462250 4800 4800 4800 4800 0
321 20250328 152100 1462250 4800 4800 4800 4800 0
322 20250328 152000 1462250 4800 4800 4800 4800 0
323 20250328 151900 1462250 4800 4800 4800 4800 0
324 20250328 151800 1462250 4800 4800 4800 4800 0
325 20250328 151700 1462250 4800 4800 4800 4800 0
326 20250328 151600 1462250 4800 4800 4800 4800 0
327 20250328 151500 1462250 4800 4800 4800 4800 0
328 20250328 151400 1462250 4800 4800 4800 4800 0
329 20250328 151300 1462250 4800 4800 4800 4800 0
330 20250328 151200 1462250 4800 4800 4800 4800 0
331 20250328 151100 1462250 4800 4800 4800 4800 0
332 20250328 151000 1462250 4800 4800 4800 4800 0
333 20250328 150900 1462250 4800 4800 4800 4800 0
334 20250328 150800 1462250 4800 4800 4800 4800 0
335 20250328 150700 1462250 4800 4800 4800 4800 0
336 20250328 150600 1462250 4800 4800 4800 4800 0
337 20250328 150500 1462250 4800 4800 4800 4800 0
338 20250328 150400 1462250 4800 4800 4800 4800 0
339 20250328 150300 1462250 4800 4800 4800 4800 0
340 20250328 150200 1462250 4800 4800 4800 4800 0
341 20250328 150100 1462250 4800 4800 4800 4800 0
342 20250328 150000 1462250 4800 4800 4800 4800 0
343 20250328 145900 1462250 4800 4800 4800 4800 0
344 20250328 145800 1462250 4800 4800 4800 4800 0
345 20250328 145700 1462250 4800 4800 4800 4800 0
346 20250328 145600 1462250 4800 4800 4800 4800 0
347 20250328 145500 1462250 4800 4800 4800 4800 0
348 20250328 145400 1462250 4800 4800 4800 4800 0
349 20250328 145300 1462250 4800 4800 4800 4800 0
350 20250328 145200 1462250 4800 4800 4800 4800 0
351 20250328 145100 1462250 4800 4800 4800 4800 0
352 20250328 145000 1462250 4800 4800 4800 4800 0
353 20250328 144900 1462250 4800 4800 4800 4800 0
354 20250328 144800 1462250 4800 4800 4800 4800 0
355 20250328 144700 1462250 4800 4800 4800 4800 0
356 20250328 144600 1462250 4800 4800 4800 4800 0
357 20250328 144500 1462250 4800 4800 4800 4800 0
358 20250328 144400 1462250 4800 4800 4800 4800 0
359 20250328 144300 1462250 4800 4800 4800 4800 0
360 20250328 144200 1462250 4800 4800 4800 4800 0
361 20250328 144100 1462250 4800 4800 4800 4800 0
362 20250328 144000 1462250 4800 4800 4800 4800 0
363 20250328 143900 1462250 4800 4800 4800 4800 0
364 20250328 143800 1462250 4800 4800 4800 4800 0
365 20250328 143700 1462250 4800 4800 4800 4800 0
366 20250328 143600 1462250 4800 4800 4800 4800 0
367 20250328 143500 1462250 4800 4800 4800 4800 0
368 20250328 143400 1462250 4800 4800 4800 4800 0
369 20250328 143300 1462250 4800 4800 4800 4800 0
370 20250328 143200 1462250 4800 4800 4800 4800 0
371 20250328 143100 1462250 4800 4800 4800 4800 0
372 20250328 143000 1462250 4800 4800 4800 4800 0
373 20250328 142900 1462250 4800 4800 4800 4800 0
374 20250328 142800 1462250 4800 4800 4800 4800 0
375 20250328 142700 1462250 4800 4800 4800 4800 0
376 20250328 142600 1462250 4800 4800 4800 4800 0
377 20250328 142500 1462250 4800 4800 4800 4800 0
378 20250328 142400 1462250 4800 4800 4800 4800 0
379 20250328 142300 1462250 4800 4800 4800 4800 0
380 20250328 142200 1462250 4800 4800 4800 4800 0
381 20250328 142100 1462250 4800 4800 4800 4800 0
382 20250328 142000 1462250 4800 4800 4800 4800 0
383 20250328 141900 1462250 4800 4800 4800 4800 0
384 20250328 141800 1462250 4800 4800 4800 4800 0
385 20250328 141700 1462250 4800 4800 4800 4800 0
386 20250328 141600 1462250 4800 4800 4800 4800 0
387 20250328 141500 1462250 4800 4800 4800 4800 0
388 20250328 141400 1462250 4800 4800 4800 4800 0
389 20250328 141300 1462250 4800 4800 4800 4800 0
390 20250328 141200 1462250 4800 4800 4800 4800 0
391 20250328 141100 1462250 4800 4800 4800 4800 0
392 20250328 141000 1462250 4800 4800 4800 4800 0
393 20250328 140900 1462250 4800 4800 4800 4800 0
394 20250328 140800 1462250 4800 4800 4800 4800 0
395 20250328 140700 1462250 4800 4800 4800 4800 0
396 20250328 140600 1462250 4800 4800 4800 4800 0
397 20250328 140500 1462250 4800 4800 4800 4800 0
398 20250328 140400 1462250 4800 4800 4800 4800 0
399 20250328 140300 1462250 4800 4800 4800 4800 0
400 20250328 140200 1462250 4800 4800 4800 4800 0
401 20250328 140100 1462250 4800 4800 4800 4800 0
402 20250328 140000 1462250 4800 4800 4800 4800 0
403 20250328 135900 1462250 4800 4800 4800 4800 0
404 20250328 135800 1462250 4800 4800 4800 4800 0
405 20250328 135700 1462250 4800 4800 4800 4800 0
406 20250328 135600 1462250 4800 4800 4800 4800 0
407 20250328 135500 1462250 4800 4800 4800 4800 0
408 20250328 135400 1462250 4800 4800 4800 4800 0
409 20250328 135300 1462250 4800 4800 4800 4800 0
410 20250328 135200 1462250 4800 4800 4800 4800 0
411 20250328 135100 1462250 4800 4800 4800 4800 0
412 20250328 135000 1462250 4800 4800 4800 4800 0
413 20250328 134900 1462250 4800 4800 4800 4800 0
414 20250328 134800 1462250 4800 4800 4800 4800 0
415 20250328 134700 1462250 4800 4800 4800 4800 0
416 20250328 134600 1462250 4800 4800 4800 4800 0
417 20250328 134500 1462250 4800 4800 4800 4800 0
418 20250328 134400 1462250 4800 4800 4800 4800 0
419 20250328 134300 1462250 4800 4800 4800 4800 0
420 20250328 134200 1462250 4800 4800 4800 4800 0
421 20250328 134100 1462250 4800 4800 4800 4800 0
422 20250328 134000 1462250 4800 4800 4800 4800 0
423 20250328 133900 1462250 4800 4800 4800 4800 0
424 20250328 133800 1462250 4800 4800 4800 4800 0
425 20250328 133700 1462250 4800 4800 4800 4800 0
426 20250328 133600 1462250 4800 4800 4800 4800 0
427 20250328 133500 1462250 4800 4800 4800 4800 0
428 20250328 133400 1462250 4800 4800 4800 4800 0
429 20250328 133300 1462250 4800 4800 4800 4800 0
430 20250328 133200 1462250 4800 4800 4800 4800 0
431 20250328 133100 1462250 4800 4800 4800 4800 0
432 20250328 133000 1462250 4800 4800 4800 4800 0
433 20250328 132900 1462250 4800 4800 4800 4800 0
434 20250328 132800 1462250 4800 4800 4800 4800 0
435 20250328 132700 1462250 4800 4800 4800 4800 0
436 20250328 132600 1462250 4800 4800 4800 4800 0
437 20250328 132500 1462250 4800 4800 4800 4800 0
438 20250328 132400 1462250 4800 4800 4800 4800 0
439 20250328 132300 1462250 4800 4800 4800 4800 0
440 20250328 132200 1462250 4800 4800 4800 4800 0
441 20250328 132100 1462250 4800 4800 4800 4800 0
442 20250328 132000 1462250 4800 4800 4800 4800 0
443 20250328 131900 1462250 4800 4800 4800 4800 0
444 20250328 131800 1462250 4800 4800 4800 4800 0
445 20250328 131700 1462250 4800 4800 4800 4800 0
446 20250328 131600 1462250 4800 4800 4800 4800 0
447 20250328 131500 1462250 4800 4800 4800 4800 0
448 20250328 131400 1462250 4800 4800 4800 4800 0
449 20250328 131300 1462250 4800 4800 4800 4800 0
450 20250328 131200 1462250 4800 4800 4800 4800 0
451 20250328 131100 1462250 4800 4800 4800 4800 0
452 20250328 131000 1462250 4800 4800 4800 4800 0
453 20250328 130900 1462250 4800 4800 4800 4800 0
454 20250328 130800 1462250 4800 4800 4800 4800 0
455 20250328 130700 1462250 4800 4800 4800 4800 0
456 20250328 130600 1462250 4800 4800 4800 4800 0
457 20250328 130500 1462250 4800 4800 4800 4800 0
458 20250328 130400 1462250 4800 4800 4800 4800 0
459 20250328 130300 1462250 4800 4800 4800 4800 0
460 20250328 130200 1462250 4800 4800 4800 4800 0
461 20250328 130100 1462250 4800 4800 4800 4800 0
462 20250328 130000 1462250 4800 4800 4800 4800 0
463 20250328 125900 1462250 4800 4800 4800 4800 0
464 20250328 125800 1462250 4800 4800 4800 4800 0
465 20250328 125700 1462250 4800 4800 4800 4800 0
466 20250328 125600 1462250 4800 4800 4800 4800 0
467 20250328 125500 1462250 4800 4800 4800 4800 0
468 20250328 125400 1462250 4800 4800 4800 4800 0
469 20250328 125300 1462250 4800 4800 4800 4800 0
470 20250328 125200 1462250 4800 4800 4800 4800 0
471 20250328 125100 1462250 4800 4800 4800 4800 0
472 20250328 125000 1462250 4800 4800 4800 4800 0
473 20250328 124900 1462250 4800 4800 4800 4800 0
474 20250328 124800 1462250 4800 4800 4800 4800 0
475 20250328 124700 1462250 4800 4800 4800 4800 0
476 20250328 124600 1462250 4800 4800 4800 4800 0
477 20250328 124500 1462250 4800 4800 4800 4800 0
478 20250328 124400 1462250 4800 4800 4800 4800 0
479 20250328 124300 1462250 4800 4800 4800 4800 0
480 20250328 124200 1462250 4800 4800 4800 4800 0
481 20250328 124100 1462250 4800 4800 4800 4800 0
482 20250328 124000 1462250 4800 4800 4800 4800 0
483 20250328 123900 1462250 4800 4800 4800 4800 0
484 20250328 123800 1462250 4800 4800 4800 4800 0
485 20250328 123700 1462250 4800 4800 4800 4800 0
486 20250328 123600 1462250 4800 4800 4800 4800 0
487 20250328 123500 1462250 4800 4800 4800 4800 0
488 20250328 123400 1462250 4800 4800 4800 4800 0
489 20250328 123300 1462250 4800 4800 4800 4800 0
490 20250328 123200 1462250 4800 4800 4800 4800 0
491 20250328 123100 1462250 4800 4800 4800 4800 0
492 20250328 123000 1462250 4800 4800 4800 4800 0
493 20250328 122900 1462250 4800 4800 4800 4800 0
494 20250328 122800 1462250 4800 4800 4800 4800 0
495 20250328 122700 1462250 4800 4800 4800 4800 0
496 20250328 122600 1462250 4800 4800 4800 4800 0
497 20250328 122500 1462250 4800 4800 4800 4800 0
498 20250328 122400 1462250 4800 4800 4800 4800 0
499 20250328 122300 1462250 4800 4800 4800 4800 0
500 20250328 122200 1462250 4800 4800 4800 4800 0
501 20250328 122100 1462250 4800 4800 4800 4800 0
502 20250328 122000 1462250 4800 4800 4800 4800 0
503 20250328 121900 1462250 4800 4800 4800 4800 0
504 20250328 121800 1462250 4800 4800 4800 4800 0
505 20250328 121700 1462250 4800 4800 4800 4800 0
506 20250328 121600 1462250 4800 4800 4800 4800 0
507 20250328 121500 1462250 4800 4800 4800 4800 0
508 20250328 121400 1462250 4800 4800 4800 4800 0
509 20250328 121300 1462250 4800 4800 4800 4800 0
510 20250328 121200 1462250 4800 4800 4800 4800 0
511 20250328 121100 1462250 4800 4800 4800 4800 0
512 20250328 121000 1462250 4800 4800 4800 4800 0
513 20250328 120900 1462250 4800 4800 4800 4800 0
514 20250328 120800 1462250 4800 4800 4800 4800 0
515 20250328 120700 1462250 4800 4800 4800 4800 0
516 20250328 120600 1462250 4800 4800 4800 4800 0
517 20250328 120500 1462250 4800 4800 4800 4800 0
518 20250328 120400 1462250 4800 4800 4800 4800 0
519 20250328 120300 1462250 4800 4800 4800 4800 0
520 20250328 120200 1462250 4800 4800 4800 4800 0
521 20250328 120100 1462250 4800 4800 4800 4800 0
522 20250328 120000 1462250 4800 4800 4800 4800 0
523 20250328 115900 1462250 4800 4800 4800 4800 0
524 20250328 115800 1462250 4800 4800 4800 4800 0
525 20250328 115700 1462250 4800 4800 4800 4800 0
526 20250328 115600 1462250 4800 4800 4800 4800 0
527 20250328 115500 1462250 4800 4800 4800 4800 0
528 20250328 115400 1462250 4800 4800 4800 4800 0
529 20250328 115300 1462250 4800 4800 4800 4800 0
530 20250328 115200 1462250 4800 4800 4800 4800 0
531 20250328 115100 1462250 4800 4800 4800 4800 0
532 20250328 115000 1462250 4800 4800 4800 4800 0
533 20250328 114900 1462250 4800 4800 4800 4800 0
534 20250328 114800 1462250 4800 4800 4800 4800 0
535 20250328 114700 1462250 4800 4800 4800 4800 0
536 20250328 114600 1462250 4800 4800 4800 4800 0
537 20250328 114500 1462250 4800 4800 4800 4800 0
538 20250328 114400 1462250 4800 4700 4800 4700 20
539 20250328 114300 1367250 4600 4600 4600 4600 0
540 20250328 114200 1367250 4600 4600 4600 4600 0
541 20250328 114100 1367250 4600 4600 4600 4600 0
542 20250328 114000 1367250 4600 4600 4600 4600 0
543 20250328 113900 1367250 4600 4600 4600 4600 0
544 20250328 113800 1367250 4600 4600 4600 4600 0
545 20250328 113700 1367250 4600 4600 4600 4600 10
546 20250328 113600 1321250 5000 5000 5000 5000 0
547 20250328 113500 1321250 5000 5000 5000 5000 0
548 20250328 113400 1321250 5000 5000 5000 5000 0
549 20250328 113300 1321250 5000 5000 5000 5000 0
550 20250328 113200 1321250 5000 5000 5000 5000 0
551 20250328 113100 1321250 5000 5000 5000 5000 0
552 20250328 113000 1321250 5000 5000 5000 5000 0
553 20250328 112900 1321250 5000 5000 5000 5000 0
554 20250328 112800 1321250 5000 5000 5000 5000 0
555 20250328 112700 1321250 5000 5000 5000 5000 0
556 20250328 112600 1321250 5000 5000 5000 5000 0
557 20250328 112500 1321250 5000 5000 5000 5000 0
558 20250328 112400 1321250 5000 5000 5000 5000 0
559 20250328 112300 1321250 5000 5000 5000 5000 0
560 20250328 112200 1321250 5000 5000 5000 5000 0
561 20250328 112100 1321250 5000 5000 5000 5000 0
562 20250328 112000 1321250 5000 5000 5000 5000 0
563 20250328 111900 1321250 5000 5000 5000 5000 0
564 20250328 111800 1321250 5000 5000 5000 5000 0
565 20250328 111700 1321250 5000 5000 5000 5000 0
566 20250328 111600 1321250 5000 5000 5000 5000 0
567 20250328 111500 1321250 5000 5000 5000 5000 0
568 20250328 111400 1321250 5000 5000 5000 5000 0
569 20250328 111300 1321250 5000 5000 5000 5000 0
570 20250328 111200 1321250 5000 5000 5000 5000 0
571 20250328 111100 1321250 5000 5000 5000 5000 0
572 20250328 111000 1321250 5000 5000 5000 5000 0
573 20250328 110900 1321250 5000 5000 5000 5000 0
574 20250328 110800 1321250 5000 5000 5000 5000 0
575 20250328 110700 1321250 5000 5000 5000 5000 1
576 20250328 110600 1316250 4345 4345 4345 4345 0
577 20250328 110500 1316250 4345 4345 4345 4345 0
578 20250328 110400 1316250 4345 4345 4345 4345 0
579 20250328 110300 1316250 4345 4345 4345 4345 0
580 20250328 110200 1316250 4345 4345 4345 4345 0
581 20250328 110100 1316250 4345 4345 4345 4345 0
582 20250328 110000 1316250 4345 4345 4345 4345 0
583 20250328 105900 1316250 4345 4345 4345 4345 0
584 20250328 105800 1316250 4345 4345 4345 4345 0
585 20250328 105700 1316250 4345 4345 4345 4345 0
586 20250328 105600 1316250 4345 4345 4345 4345 0
587 20250328 105500 1316250 4345 4345 4345 4345 0
588 20250328 105400 1316250 4345 4345 4345 4345 0
589 20250328 105300 1316250 4345 4345 4345 4345 0
590 20250328 105200 1316250 4345 4345 4345 4345 0
591 20250328 105100 1316250 4345 4345 4345 4345 0
592 20250328 105000 1316250 4345 4345 4345 4345 0
593 20250328 104900 1316250 4345 4345 4345 4345 0
594 20250328 104800 1316250 4345 4345 4345 4345 0
595 20250328 104700 1316250 4345 4345 4345 4345 0
596 20250328 104600 1316250 4345 4345 4345 4345 0
597 20250328 104500 1316250 4345 4345 4345 4345 0
598 20250328 104400 1316250 4345 4345 4345 4345 0
599 20250328 104300 1316250 4345 4800 4800 4345 300
600 20250328 104200 0 5100 5100 5100 5100 0
601 20250328 104100 0 5100 5100 5100 5100 0
602 20250328 104000 0 5100 5100 5100 5100 0
603 20250328 103900 0 5100 5100 5100 5100 0
604 20250328 103800 0 5100 5100 5100 5100 0
605 20250328 103700 0 5100 5100 5100 5100 0
606 20250328 103600 0 5100 5100 5100 5100 0
607 20250328 103500 0 5100 5100 5100 5100 0
608 20250328 103400 0 5100 5100 5100 5100 0
609 20250328 103300 0 5100 5100 5100 5100 0
610 20250328 103200 0 5100 5100 5100 5100 0
611 20250328 103100 0 5100 5100 5100 5100 0
612 20250328 103000 0 5100 5100 5100 5100 0
613 20250328 102900 0 5100 5100 5100 5100 0
614 20250328 102800 0 5100 5100 5100 5100 0
615 20250328 102700 0 5100 5100 5100 5100 0
616 20250328 102600 0 5100 5100 5100 5100 0
617 20250328 102500 0 5100 5100 5100 5100 0
618 20250328 102400 0 5100 5100 5100 5100 0
619 20250328 102300 0 5100 5100 5100 5100 0
620 20250328 102200 0 5100 5100 5100 5100 0
621 20250328 102100 0 5100 5100 5100 5100 0
622 20250328 102000 0 5100 5100 5100 5100 0
623 20250328 101900 0 5100 5100 5100 5100 0
624 20250328 101800 0 5100 5100 5100 5100 0
625 20250328 101700 0 5100 5100 5100 5100 0
626 20250328 101600 0 5100 5100 5100 5100 0
627 20250328 101500 0 5100 5100 5100 5100 0
628 20250328 101400 0 5100 5100 5100 5100 0
629 20250328 101300 0 5100 5100 5100 5100 0
630 20250328 101200 0 5100 5100 5100 5100 0
631 20250328 101100 0 5100 5100 5100 5100 0
632 20250328 101000 0 5100 5100 5100 5100 0
633 20250328 100900 0 5100 5100 5100 5100 0
634 20250328 100800 0 5100 5100 5100 5100 0
635 20250328 100700 0 5100 5100 5100 5100 0
636 20250328 100600 0 5100 5100 5100 5100 0
637 20250328 100500 0 5100 5100 5100 5100 0
638 20250328 100400 0 5100 5100 5100 5100 0
639 20250328 100300 0 5100 5100 5100 5100 0
640 20250328 100200 0 5100 5100 5100 5100 0
641 20250328 100100 0 5100 5100 5100 5100 0
642 20250328 100000 0 5100 5100 5100 5100 0
643 20250328 095900 0 5100 5100 5100 5100 0
644 20250328 095800 0 5100 5100 5100 5100 0
645 20250328 095700 0 5100 5100 5100 5100 0
646 20250328 095600 0 5100 5100 5100 5100 0
647 20250328 095500 0 5100 5100 5100 5100 0
648 20250328 095400 0 5100 5100 5100 5100 0
649 20250328 095300 0 5100 5100 5100 5100 0
650 20250328 095200 0 5100 5100 5100 5100 0
651 20250328 095100 0 5100 5100 5100 5100 0
652 20250328 095000 0 5100 5100 5100 5100 0
653 20250328 094900 0 5100 5100 5100 5100 0
654 20250328 094800 0 5100 5100 5100 5100 0
655 20250328 094700 0 5100 5100 5100 5100 0
656 20250328 094600 0 5100 5100 5100 5100 0
657 20250328 094500 0 5100 5100 5100 5100 0
658 20250328 094400 0 5100 5100 5100 5100 0
659 20250328 094300 0 5100 5100 5100 5100 0
660 20250328 094200 0 5100 5100 5100 5100 0
661 20250328 094100 0 5100 5100 5100 5100 0
662 20250328 094000 0 5100 5100 5100 5100 0
663 20250328 093900 0 5100 5100 5100 5100 0
664 20250328 093800 0 5100 5100 5100 5100 0
665 20250328 093700 0 5100 5100 5100 5100 0
666 20250328 093600 0 5100 5100 5100 5100 0
667 20250328 093500 0 5100 5100 5100 5100 0
668 20250328 093400 0 5100 5100 5100 5100 0
669 20250328 093300 0 5100 5100 5100 5100 0
670 20250328 093200 0 5100 5100 5100 5100 0
671 20250328 093100 0 5100 5100 5100 5100 0
672 20250328 093000 0 5100 5100 5100 5100 0
673 20250328 092900 0 5100 5100 5100 5100 0
674 20250328 092800 0 5100 5100 5100 5100 0
675 20250328 092700 0 5100 5100 5100 5100 0
676 20250328 092600 0 5100 5100 5100 5100 0
677 20250328 092500 0 5100 5100 5100 5100 0
678 20250328 092400 0 5100 5100 5100 5100 0
679 20250328 092300 0 5100 5100 5100 5100 0
680 20250328 092200 0 5100 5100 5100 5100 0
681 20250328 092100 0 5100 5100 5100 5100 0
682 20250328 092000 0 5100 5100 5100 5100 0
683 20250328 091900 0 5100 5100 5100 5100 0
684 20250328 091800 0 5100 5100 5100 5100 0
685 20250328 091700 0 5100 5100 5100 5100 0
686 20250328 091600 0 5100 5100 5100 5100 0
687 20250328 091500 0 5100 5100 5100 5100 0
688 20250328 091400 0 5100 5100 5100 5100 0
689 20250328 091300 0 5100 5100 5100 5100 0
690 20250328 091200 0 5100 5100 5100 5100 0
691 20250328 091100 0 5100 5100 5100 5100 0
692 20250328 091000 0 5100 5100 5100 5100 0
693 20250328 090900 0 5100 5100 5100 5100 0
694 20250328 090800 0 5100 5100 5100 5100 0
695 20250328 090700 0 5100 5100 5100 5100 0
696 20250328 090600 0 5100 5100 5100 5100 0
697 20250328 090500 0 5100 5100 5100 5100 0
698 20250328 090400 0 5100 5100 5100 5100 0
699 20250328 090300 0 5100 5100 5100 5100 0
700 20250328 090200 0 5100 5100 5100 5100 0
701 20250328 090100 0 5100 5100 5100 5100 0
702 20250328 090000 0 5100 5100 5100 5100 0

40
208850/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
20250328,161002,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-300,5,-5.88,1462250,331,33100.00,4800,5000,4345,5860,4340,5100,4417.67,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,5,1,2820250,135,7.87,0.88,12,0.01,610.00,5474.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4345,10.47,20250328,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250328,151005,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-300,5,-5.88,1462250,331,33100.00,4800,5000,4345,5860,4340,5100,4417.67,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,5,1,2820250,135,7.87,0.88,12,0.01,610.00,5474.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4345,10.47,20250328,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250328,141008,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-300,5,-5.88,1462250,331,33100.00,4800,5000,4345,5860,4340,5100,4417.67,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,5,1,2820250,135,7.87,0.88,12,0.01,610.00,5474.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4345,10.47,20250328,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250328,131005,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-300,5,-5.88,1462250,331,33100.00,4800,5000,4345,5860,4340,5100,4417.67,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,5,1,2820250,135,7.87,0.88,12,0.01,610.00,5474.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4345,10.47,20250328,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250328,121003,57,100.00,KONEX,,,N,N,N,N, ,N,4800,-300,5,-5.88,1462250,331,33100.00,4800,5000,4345,5860,4340,5100,4417.67,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,5,1,2820250,135,7.87,0.88,12,0.01,610.00,5474.00,6860,20241126,-30.03,4300,20240415,11.63,5860,-18.09,20250305,4345,10.47,20250328,6860,-30.03,20241126,4300,11.63,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250328,111000,57,100.00,KONEX,,,N,N,N,N, ,N,5000,-100,5,-1.96,1321250,301,30100.00,4800,5000,4345,5860,4340,5100,4389.53,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,141,8.20,0.91,12,0.01,610.00,5474.00,6860,20241126,-27.11,4300,20240415,16.28,5860,-14.68,20250305,4345,15.07,20250328,6860,-27.11,20241126,4300,16.28,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250328,101007,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250328,091012,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,162320,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,151003,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,141005,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,130959,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,121008,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,111004,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,101000,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250327,091004,57,100.00,KONEX,,,N,N,N,N, ,N,5100,10,2,0.20,5100,1,0.00,5100,5100,5100,5850,4330,5090,5100.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.36,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,160952,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,150956,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,140954,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,130955,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,121000,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,110957,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,100956,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250326,090956,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,8.34,0.93,12,0.00,610.00,5474.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,160949,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,150952,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,140948,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,131039,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,120950,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,110948,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,100959,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250325,090958,57,100.00,KONEX,,,N,N,N,N, ,N,5090,0,3,0.00,0,0,0.00,0,0,0,5850,4330,5090,0.00,0.00,0,0,5090,5090,5090,5090,5090,5090,5090,28,760,1000,3150,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,160947,57,100.00,KONEX,,,N,N,N,N, ,N,5090,-10,5,-0.20,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.16,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.80,4300,20240415,18.37,5860,-13.14,20250305,4800,6.04,20250210,6860,-25.80,20241126,4300,18.37,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,150952,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,140954,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,130954,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,120953,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,110952,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,100949,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250324,090950,57,100.00,KONEX,,,N,N,N,N, ,N,5100,0,3,0.00,0,0,0.00,0,0,0,5860,4340,5100,0.00,0.00,0,0,5100,5100,5100,5100,5100,5100,5100,28,760,1000,3160,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250321,161006,57,100.00,KONEX,,,N,N,N,N, ,N,5100,20,2,0.39,5100,1,0.00,5100,5100,5100,5840,4320,5080,5100.00,0.00,0,0,5080,5080,5080,5080,5080,5080,5080,28,760,1000,3140,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250321,150950,57,100.00,KONEX,,,N,N,N,N, ,N,5100,20,2,0.39,5100,1,0.00,5100,5100,5100,5840,4320,5080,5100.00,0.00,0,0,5080,5080,5080,5080,5080,5080,5080,28,760,1000,3140,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,N,N,0,N,00,N
20250321,140952,57,100.00,KONEX,,,N,N,N,N, ,N,5100,20,2,0.39,5100,1,0.00,5100,5100,5100,5840,4320,5080,5100.00,0.00,0,0,5080,5080,5080,5080,5080,5080,5080,28,760,1000,3140,10,1,2820250,144,16.19,1.05,12,0.00,315.00,4864.00,6860,20241126,-25.66,4300,20240415,18.60,5860,-12.97,20250305,4800,6.25,20250210,6860,-25.66,20241126,4300,18.60,20240415,0.00,N,208850,1000,28 억,,0,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 161002 57 100.00 KONEX N N N N N 4800 -300 5 -5.88 1462250 331 33100.00 4800 5000 4345 5860 4340 5100 4417.67 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 5 1 2820250 135 7.87 0.88 12 0.01 610.00 5474.00 6860 20241126 -30.03 4300 20240415 11.63 5860 -18.09 20250305 4345 10.47 20250328 6860 -30.03 20241126 4300 11.63 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
3 20250328 151005 57 100.00 KONEX N N N N N 4800 -300 5 -5.88 1462250 331 33100.00 4800 5000 4345 5860 4340 5100 4417.67 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 5 1 2820250 135 7.87 0.88 12 0.01 610.00 5474.00 6860 20241126 -30.03 4300 20240415 11.63 5860 -18.09 20250305 4345 10.47 20250328 6860 -30.03 20241126 4300 11.63 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
4 20250328 141008 57 100.00 KONEX N N N N N 4800 -300 5 -5.88 1462250 331 33100.00 4800 5000 4345 5860 4340 5100 4417.67 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 5 1 2820250 135 7.87 0.88 12 0.01 610.00 5474.00 6860 20241126 -30.03 4300 20240415 11.63 5860 -18.09 20250305 4345 10.47 20250328 6860 -30.03 20241126 4300 11.63 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
5 20250328 131005 57 100.00 KONEX N N N N N 4800 -300 5 -5.88 1462250 331 33100.00 4800 5000 4345 5860 4340 5100 4417.67 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 5 1 2820250 135 7.87 0.88 12 0.01 610.00 5474.00 6860 20241126 -30.03 4300 20240415 11.63 5860 -18.09 20250305 4345 10.47 20250328 6860 -30.03 20241126 4300 11.63 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
6 20250328 121003 57 100.00 KONEX N N N N N 4800 -300 5 -5.88 1462250 331 33100.00 4800 5000 4345 5860 4340 5100 4417.67 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 5 1 2820250 135 7.87 0.88 12 0.01 610.00 5474.00 6860 20241126 -30.03 4300 20240415 11.63 5860 -18.09 20250305 4345 10.47 20250328 6860 -30.03 20241126 4300 11.63 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
7 20250328 111000 57 100.00 KONEX N N N N N 5000 -100 5 -1.96 1321250 301 30100.00 4800 5000 4345 5860 4340 5100 4389.53 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 141 8.20 0.91 12 0.01 610.00 5474.00 6860 20241126 -27.11 4300 20240415 16.28 5860 -14.68 20250305 4345 15.07 20250328 6860 -27.11 20241126 4300 16.28 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
8 20250328 101007 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
9 20250328 091012 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
10 20250327 162320 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
11 20250327 151003 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
12 20250327 141005 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
13 20250327 130959 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
14 20250327 121008 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
15 20250327 111004 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
16 20250327 101000 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
17 20250327 091004 57 100.00 KONEX N N N N N 5100 10 2 0.20 5100 1 0.00 5100 5100 5100 5850 4330 5090 5100.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.36 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
18 20250326 160952 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
19 20250326 150956 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
20 20250326 140954 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
21 20250326 130955 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
22 20250326 121000 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
23 20250326 110957 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
24 20250326 100956 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
25 20250326 090956 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 8.34 0.93 12 0.00 610.00 5474.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
26 20250325 160949 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
27 20250325 150952 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
28 20250325 140948 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
29 20250325 131039 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
30 20250325 120950 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
31 20250325 110948 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
32 20250325 100959 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
33 20250325 090958 57 100.00 KONEX N N N N N 5090 0 3 0.00 0 0 0.00 0 0 0 5850 4330 5090 0.00 0.00 0 0 5090 5090 5090 5090 5090 5090 5090 28 760 1000 3150 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
34 20250324 160947 57 100.00 KONEX N N N N N 5090 -10 5 -0.20 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.16 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.80 4300 20240415 18.37 5860 -13.14 20250305 4800 6.04 20250210 6860 -25.80 20241126 4300 18.37 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
35 20250324 150952 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
36 20250324 140954 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
37 20250324 130954 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
38 20250324 120953 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
39 20250324 110952 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
40 20250324 100949 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
41 20250324 090950 57 100.00 KONEX N N N N N 5100 0 3 0.00 0 0 0.00 0 0 0 5860 4340 5100 0.00 0.00 0 0 5100 5100 5100 5100 5100 5100 5100 28 760 1000 3160 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
42 20250321 161006 57 100.00 KONEX N N N N N 5100 20 2 0.39 5100 1 0.00 5100 5100 5100 5840 4320 5080 5100.00 0.00 0 0 5080 5080 5080 5080 5080 5080 5080 28 760 1000 3140 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
43 20250321 150950 57 100.00 KONEX N N N N N 5100 20 2 0.39 5100 1 0.00 5100 5100 5100 5840 4320 5080 5100.00 0.00 0 0 5080 5080 5080 5080 5080 5080 5080 28 760 1000 3140 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N
44 20250321 140952 57 100.00 KONEX N N N N N 5100 20 2 0.39 5100 1 0.00 5100 5100 5100 5840 4320 5080 5100.00 0.00 0 0 5080 5080 5080 5080 5080 5080 5080 28 760 1000 3140 10 1 2820250 144 16.19 1.05 12 0.00 315.00 4864.00 6860 20241126 -25.66 4300 20240415 18.60 5860 -12.97 20250305 4800 6.25 20250210 6860 -25.66 20241126 4300 18.60 20240415 0.00 N 208850 1000 28 억 0 N N 0 N 00 N

5
208850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,2820250,0,14355072500,0.00
20250325,0,2820250,0,14355072500,0.00
20250324,0,2820250,0,14355072500,0.00
20250321,0,2820250,0,14383275000,0.00
20250320,0,2820250,0,14326870000,0.00
20250319,0,2820250,0,14355072500,0.00
20250318,0,2820250,0,14355072500,0.00
20250317,0,2820250,0,14355072500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 2820250 0 14355072500 0.00
3 20250325 0 2820250 0 14355072500 0.00
4 20250324 0 2820250 0 14355072500 0.00
5 20250321 0 2820250 0 14383275000 0.00
6 20250320 0 2820250 0 14326870000 0.00
7 20250319 0 2820250 0 14355072500 0.00
8 20250318 0 2820250 0 14355072500 0.00
9 20250317 0 2820250 0 14355072500 0.00

1
208850/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,5100,5090,5100,5080,2,10190,00,0.00,N,2,200,
20250310,4900,5200,5200,4900,4174,20589700,00,0.00,N,5,-300,
20250304,5200,5100,5860,4800,2217,10653985,00,0.00,N,2,100,
20250224,5100,5100,5100,4900,6,30200,00,0.00,N,2,100,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 5100 5090 5100 5080 2 10190 00 0.00 N 2 200
3 20250310 4900 5200 5200 4900 4174 20589700 00 0.00 N 5 -300
4 20250304 5200 5100 5860 4800 2217 10653985 00 0.00 N 2 100
5 20250224 5100 5100 5100 4900 6 30200 00 0.00 N 2 100