ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Add accumulated files

Browse Source
This commit is contained in:
ened
2025-03-29 21:48:38 +09:00
parent 50b3d86b4b
commit 05f4f70f5e
28624 changed files with 9369121 additions and 3675 deletions
Download Patch File Download Diff File Expand all files Collapse all files

4
215000/day/candle-day-250.csv
View File

@@ -1,4 +1,8 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250327,64800,64100,65000,63700,11987,772899400,00,0.00,N,2,500,
20250326,64300,65400,65400,64300,9501,613229200,00,0.00,N,5,-100,
20250325,64400,63700,65000,63300,17697,1137669500,00,0.00,N,3,0,
20250324,64400,65200,65300,63700,22939,1478391900,00,0.00,N,5,-400,
20250321,64800,63000,65700,62400,56637,3648452600,00,0.00,N,2,1900,
20250320,62900,62100,63000,61800,14904,932073500,00,0.00,N,2,1100,
20250319,61800,60800,61800,60400,14721,902784500,00,0.00,N,2,1000,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250327 64800 64100 65000 63700 11987 772899400 00 0.00 N 2 500
3 20250326 64300 65400 65400 64300 9501 613229200 00 0.00 N 5 -100
4 20250325 64400 63700 65000 63300 17697 1137669500 00 0.00 N 3 0
5 20250324 64400 65200 65300 63700 22939 1478391900 00 0.00 N 5 -400
6 20250321 64800 63000 65700 62400 56637 3648452600 00 0.00 N 2 1900
7 20250320 62900 62100 63000 61800 14904 932073500 00 0.00 N 2 1100
8 20250319 61800 60800 61800 60400 14721 902784500 00 0.00 N 2 1000

5
215000/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
20250328,65200,400,2,-5869,2794,3121,-380,181,203,4255,4760,4259,277,309,277,10124,1966,1138,657,128,74
20250327,64800,500,2,-5198,4609,542,-335,296,35,3987,6024,1929,258,388,124,9185,1415,1387,592,91,89
20250326,64300,-100,5,-3206,1065,2241,-207,69,145,1892,3858,3751,122,249,242,5098,2793,1510,329,180,97
20250325,64400,0,3,-5248,5326,331,-337,341,22,5724,8186,3787,368,525,244,10972,2860,3456,705,184,222
20250324,64400,-400,5,-2046,10948,-8502,-133,704,-546,5915,13614,3410,382,877,220,7961,2666,11912,515,172,765
20250321,64800,1900,2,-17639,10504,7139,-1131,676,456,12474,31852,12311,806,2054,789,30113,21348,5172,1937,1378,333
20250320,62900,1100,2,-6812,5261,1472,-426,329,92,5059,6109,3657,316,382,229,11871,848,2185,742,53,137
20250319,61800,1000,2,-7395,6918,987,-453,424,61,3753,7735,3223,230,474,198,11148,817,2236,683,50,137
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 65200 400 2 -5869 2794 3121 -380 181 203 4255 4760 4259 277 309 277 10124 1966 1138 657 128 74
3 20250327 64800 500 2 -5198 4609 542 -335 296 35 3987 6024 1929 258 388 124 9185 1415 1387 592 91 89
4 20250326 64300 -100 5 -3206 1065 2241 -207 69 145 1892 3858 3751 122 249 242 5098 2793 1510 329 180 97
5 20250325 64400 0 3 -5248 5326 331 -337 341 22 5724 8186 3787 368 525 244 10972 2860 3456 705 184 222
6 20250324 64400 -400 5 -2046 10948 -8502 -133 704 -546 5915 13614 3410 382 877 220 7961 2666 11912 515 172 765
7 20250321 64800 1900 2 -17639 10504 7139 -1131 676 456 12474 31852 12311 806 2054 789 30113 21348 5172 1937 1378 333
8 20250320 62900 1100 2 -6812 5261 1472 -426 329 92 5059 6109 3657 316 382 229 11871 848 2185 742 53 137
9 20250319 61800 1000 2 -7395 6918 987 -453 424 61 3753 7735 3223 230 474 198 11148 817 2236 683 50 137

707
215000/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,707 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,204500,1478263100,64400,64400,64400,64400,141
20250324,204400,1478263100,64400,64400,64400,64400,0
20250324,204300,1478263100,64400,64400,64400,64400,0
20250324,204200,1478263100,64400,64400,64400,64400,0
20250324,204100,1478263100,64400,64400,64400,64400,0
20250324,204000,1478263100,64400,64400,64400,64400,0
20250324,203900,1478263100,64400,64400,64400,64400,0
20250324,203800,1478263100,64400,64400,64400,64400,0
20250324,203700,1478263100,64400,64400,64400,64400,0
20250324,203600,1478263100,64400,64400,64400,64400,0
20250324,203500,1478263100,64400,64400,64400,64400,0
20250324,203400,1478263100,64400,64400,64400,64400,0
20250324,203300,1478263100,64400,64400,64400,64400,0
20250324,203200,1478263100,64400,64400,64400,64400,0
20250324,203100,1478263100,64400,64400,64400,64400,0
20250324,203000,1478263100,64400,64400,64400,64400,0
20250324,202900,1478263100,64400,64400,64400,64400,0
20250324,202800,1478263100,64400,64400,64400,64400,0
20250324,202700,1478263100,64400,64400,64400,64400,0
20250324,202600,1478263100,64400,64400,64400,64400,0
20250324,202500,1478263100,64400,64400,64400,64400,0
20250324,202400,1478263100,64400,64400,64400,64400,0
20250324,202300,1478263100,64400,64400,64400,64400,0
20250324,202200,1478263100,64400,64400,64400,64400,0
20250324,202100,1478263100,64400,64400,64400,64400,0
20250324,202000,1478263100,64400,64400,64400,64400,0
20250324,201900,1478263100,64400,64400,64400,64400,0
20250324,201800,1478263100,64400,64400,64400,64400,0
20250324,201700,1478263100,64400,64400,64400,64400,0
20250324,201600,1478263100,64400,64400,64400,64400,0
20250324,201500,1478263100,64400,64400,64400,64400,141
20250324,201400,1478263100,64400,64400,64400,64400,0
20250324,201300,1478263100,64400,64400,64400,64400,0
20250324,201200,1478263100,64400,64400,64400,64400,0
20250324,201100,1478263100,64400,64400,64400,64400,0
20250324,201000,1478263100,64400,64400,64400,64400,0
20250324,200900,1478263100,64400,64400,64400,64400,0
20250324,200800,1478263100,64400,64400,64400,64400,0
20250324,200700,1478263100,64400,64400,64400,64400,0
20250324,200600,1478263100,64400,64400,64400,64400,0
20250324,200500,1478263100,64400,64400,64400,64400,0
20250324,200400,1478263100,64400,64400,64400,64400,0
20250324,200300,1478263100,64400,64400,64400,64400,0
20250324,200200,1478263100,64400,64400,64400,64400,0
20250324,200100,1478263100,64400,64400,64400,64400,0
20250324,200000,1478263100,64400,64400,64400,64400,0
20250324,195900,1478263100,64400,64400,64400,64400,0
20250324,195800,1478263100,64400,64400,64400,64400,0
20250324,195700,1478263100,64400,64400,64400,64400,0
20250324,195600,1478263100,64400,64400,64400,64400,0
20250324,195500,1478263100,64400,64400,64400,64400,0
20250324,195400,1478263100,64400,64400,64400,64400,0
20250324,195300,1478263100,64400,64400,64400,64400,0
20250324,195200,1478263100,64400,64400,64400,64400,0
20250324,195100,1478263100,64400,64400,64400,64400,0
20250324,195000,1478263100,64400,64400,64400,64400,0
20250324,194900,1478263100,64400,64400,64400,64400,0
20250324,194800,1478263100,64400,64400,64400,64400,0
20250324,194700,1478263100,64400,64400,64400,64400,0
20250324,194600,1478263100,64400,64400,64400,64400,0
20250324,194500,1478263100,64400,64400,64400,64400,141
20250324,194400,1478263100,64400,64400,64400,64400,0
20250324,194300,1478263100,64400,64400,64400,64400,0
20250324,194200,1478263100,64400,64400,64400,64400,0
20250324,194100,1478263100,64400,64400,64400,64400,0
20250324,194000,1478263100,64400,64400,64400,64400,0
20250324,193900,1478263100,64400,64400,64400,64400,0
20250324,193800,1478263100,64400,64400,64400,64400,0
20250324,193700,1478263100,64400,64400,64400,64400,0
20250324,193600,1478263100,64400,64400,64400,64400,0
20250324,193500,1478263100,64400,64400,64400,64400,0
20250324,193400,1478263100,64400,64400,64400,64400,0
20250324,193300,1478263100,64400,64400,64400,64400,0
20250324,193200,1478263100,64400,64400,64400,64400,0
20250324,193100,1478263100,64400,64400,64400,64400,0
20250324,193000,1478263100,64400,64400,64400,64400,0
20250324,192900,1478263100,64400,64400,64400,64400,0
20250324,192800,1478263100,64400,64400,64400,64400,0
20250324,192700,1478263100,64400,64400,64400,64400,0
20250324,192600,1478263100,64400,64400,64400,64400,0
20250324,192500,1478263100,64400,64400,64400,64400,0
20250324,192400,1478263100,64400,64400,64400,64400,0
20250324,192300,1478263100,64400,64400,64400,64400,0
20250324,192200,1478263100,64400,64400,64400,64400,0
20250324,192100,1478263100,64400,64400,64400,64400,0
20250324,192000,1478263100,64400,64400,64400,64400,0
20250324,191900,1478263100,64400,64400,64400,64400,0
20250324,191800,1478263100,64400,64400,64400,64400,0
20250324,191700,1478263100,64400,64400,64400,64400,0
20250324,191600,1478263100,64400,64400,64400,64400,0
20250324,191500,1478263100,64400,64400,64400,64400,141
20250324,191400,1478263100,64400,64400,64400,64400,0
20250324,191300,1478263100,64400,64400,64400,64400,0
20250324,191200,1478263100,64400,64400,64400,64400,0
20250324,191100,1478263100,64400,64400,64400,64400,0
20250324,191000,1478263100,64400,64400,64400,64400,0
20250324,190900,1478263100,64400,64400,64400,64400,0
20250324,190800,1478263100,64400,64400,64400,64400,0
20250324,190700,1478263100,64400,64400,64400,64400,0
20250324,190600,1478263100,64400,64400,64400,64400,0
20250324,190500,1478263100,64400,64400,64400,64400,0
20250324,190400,1478263100,64400,64400,64400,64400,0
20250324,190300,1478263100,64400,64400,64400,64400,0
20250324,190200,1478263100,64400,64400,64400,64400,0
20250324,190100,1478263100,64400,64400,64400,64400,0
20250324,190000,1478263100,64400,64400,64400,64400,0
20250324,185900,1478263100,64400,64400,64400,64400,0
20250324,185800,1478263100,64400,64400,64400,64400,0
20250324,185700,1478263100,64400,64400,64400,64400,0
20250324,185600,1478263100,64400,64400,64400,64400,0
20250324,185500,1478263100,64400,64400,64400,64400,0
20250324,185400,1478263100,64400,64400,64400,64400,0
20250324,185300,1478263100,64400,64400,64400,64400,0
20250324,185200,1478263100,64400,64400,64400,64400,0
20250324,185100,1478263100,64400,64400,64400,64400,0
20250324,185000,1478263100,64400,64400,64400,64400,0
20250324,184900,1478263100,64400,64400,64400,64400,0
20250324,184800,1478263100,64400,64400,64400,64400,0
20250324,184700,1478263100,64400,64400,64400,64400,0
20250324,184600,1478263100,64400,64400,64400,64400,0
20250324,184500,1478263100,64400,64400,64400,64400,141
20250324,184400,1478263100,64400,64400,64400,64400,0
20250324,184300,1478263100,64400,64400,64400,64400,0
20250324,184200,1478263100,64400,64400,64400,64400,0
20250324,184100,1478263100,64400,64400,64400,64400,0
20250324,184000,1478263100,64400,64400,64400,64400,0
20250324,183900,1478263100,64400,64400,64400,64400,0
20250324,183800,1478263100,64400,64400,64400,64400,0
20250324,183700,1478263100,64400,64400,64400,64400,0
20250324,183600,1478263100,64400,64400,64400,64400,0
20250324,183500,1478263100,64400,64400,64400,64400,0
20250324,183400,1478263100,64400,64400,64400,64400,0
20250324,183300,1478263100,64400,64400,64400,64400,0
20250324,183200,1478263100,64400,64400,64400,64400,0
20250324,183100,1478263100,64400,64400,64400,64400,0
20250324,183000,1478263100,64400,64400,64400,64400,0
20250324,182900,1478263100,64400,64400,64400,64400,0
20250324,182800,1478263100,64400,64400,64400,64400,0
20250324,182700,1478263100,64400,64400,64400,64400,0
20250324,182600,1478263100,64400,64400,64400,64400,0
20250324,182500,1478263100,64400,64400,64400,64400,0
20250324,182400,1478263100,64400,64400,64400,64400,0
20250324,182300,1478263100,64400,64400,64400,64400,0
20250324,182200,1478263100,64400,64400,64400,64400,0
20250324,182100,1478263100,64400,64400,64400,64400,0
20250324,182000,1478263100,64400,64400,64400,64400,0
20250324,181900,1478263100,64400,64400,64400,64400,0
20250324,181800,1478263100,64400,64400,64400,64400,0
20250324,181700,1478263100,64400,64400,64400,64400,0
20250324,181600,1478263100,64400,64400,64400,64400,0
20250324,181500,1478263100,64400,64400,64400,64400,141
20250324,181400,1478263100,64400,64400,64400,64400,0
20250324,181300,1478263100,64400,64400,64400,64400,0
20250324,181200,1478263100,64400,64400,64400,64400,0
20250324,181100,1478263100,64400,64400,64400,64400,0
20250324,181000,1478263100,64400,64400,64400,64400,0
20250324,180900,1478263100,64400,64400,64400,64400,0
20250324,180800,1478263100,64400,64400,64400,64400,0
20250324,180700,1478263100,64400,64400,64400,64400,0
20250324,180600,1478263100,64400,64400,64400,64400,0
20250324,180500,1478263100,64400,64400,64400,64400,0
20250324,180400,1478263100,64400,64400,64400,64400,0
20250324,180300,1478263100,64400,64400,64400,64400,0
20250324,180200,1478263100,64400,64400,64400,64400,0
20250324,180100,1478263100,64400,64400,64400,64400,0
20250324,180000,1478263100,64400,64400,64400,64400,0
20250324,175900,1478263100,64400,64400,64400,64400,0
20250324,175800,1478263100,64400,64400,64400,64400,0
20250324,175700,1478263100,64400,64400,64400,64400,0
20250324,175600,1478263100,64400,64400,64400,64400,0
20250324,175500,1478263100,64400,64400,64400,64400,0
20250324,175400,1478263100,64400,64400,64400,64400,0
20250324,175300,1478263100,64400,64400,64400,64400,0
20250324,175200,1478263100,64400,64400,64400,64400,0
20250324,175100,1478263100,64400,64400,64400,64400,0
20250324,175000,1478263100,64400,64400,64400,64400,0
20250324,174900,1478263100,64400,64400,64400,64400,0
20250324,174800,1478263100,64400,64400,64400,64400,0
20250324,174700,1478263100,64400,64400,64400,64400,0
20250324,174600,1478263100,64400,64400,64400,64400,0
20250324,174500,1478263100,64400,64400,64400,64400,141
20250324,174400,1478263100,64400,64400,64400,64400,0
20250324,174300,1478263100,64400,64400,64400,64400,0
20250324,174200,1478263100,64400,64400,64400,64400,0
20250324,174100,1478263100,64400,64400,64400,64400,0
20250324,174000,1478263100,64400,64400,64400,64400,0
20250324,173900,1478263100,64400,64400,64400,64400,0
20250324,173800,1478263100,64400,64400,64400,64400,0
20250324,173700,1478263100,64400,64400,64400,64400,0
20250324,173600,1478263100,64400,64400,64400,64400,0
20250324,173500,1478263100,64400,64400,64400,64400,0
20250324,173400,1478263100,64400,64400,64400,64400,0
20250324,173300,1478263100,64400,64400,64400,64400,0
20250324,173200,1478263100,64400,64400,64400,64400,0
20250324,173100,1478263100,64400,64400,64400,64400,0
20250324,173000,1478263100,64400,64400,64400,64400,0
20250324,172900,1478263100,64400,64400,64400,64400,0
20250324,172800,1478263100,64400,64400,64400,64400,0
20250324,172700,1478263100,64400,64400,64400,64400,0
20250324,172600,1478263100,64400,64400,64400,64400,0
20250324,172500,1478263100,64400,64400,64400,64400,0
20250324,172400,1478263100,64400,64400,64400,64400,0
20250324,172300,1478263100,64400,64400,64400,64400,0
20250324,172200,1478263100,64400,64400,64400,64400,0
20250324,172100,1478263100,64400,64400,64400,64400,0
20250324,172000,1478263100,64400,64400,64400,64400,0
20250324,171900,1478263100,64400,64400,64400,64400,0
20250324,171800,1478263100,64400,64400,64400,64400,0
20250324,171700,1478263100,64400,64400,64400,64400,0
20250324,171600,1478263100,64400,64400,64400,64400,0
20250324,171500,1478263100,64400,64400,64400,64400,141
20250324,171400,1478263100,64400,64400,64400,64400,0
20250324,171300,1478263100,64400,64400,64400,64400,0
20250324,171200,1478263100,64400,64400,64400,64400,0
20250324,171100,1478263100,64400,64400,64400,64400,0
20250324,171000,1478263100,64400,64400,64400,64400,0
20250324,170900,1478263100,64400,64400,64400,64400,0
20250324,170800,1478263100,64400,64400,64400,64400,0
20250324,170700,1478263100,64400,64400,64400,64400,0
20250324,170600,1478263100,64400,64400,64400,64400,0
20250324,170500,1478263100,64400,64400,64400,64400,0
20250324,170400,1478263100,64400,64400,64400,64400,0
20250324,170300,1478263100,64400,64400,64400,64400,0
20250324,170200,1478263100,64400,64400,64400,64400,0
20250324,170100,1478263100,64400,64400,64400,64400,0
20250324,170000,1478263100,64400,64400,64400,64400,0
20250324,165900,1478263100,64400,64400,64400,64400,0
20250324,165800,1478263100,64400,64400,64400,64400,0
20250324,165700,1478263100,64400,64400,64400,64400,0
20250324,165600,1478263100,64400,64400,64400,64400,0
20250324,165500,1478263100,64400,64400,64400,64400,0
20250324,165400,1478263100,64400,64400,64400,64400,0
20250324,165300,1478263100,64400,64400,64400,64400,0
20250324,165200,1478263100,64400,64400,64400,64400,0
20250324,165100,1478263100,64400,64400,64400,64400,0
20250324,165000,1478263100,64400,64400,64400,64400,0
20250324,164900,1478263100,64400,64400,64400,64400,0
20250324,164800,1478263100,64400,64400,64400,64400,0
20250324,164700,1478263100,64400,64400,64400,64400,0
20250324,164600,1478263100,64400,64400,64400,64400,0
20250324,164500,1478263100,64400,64400,64400,64400,141
20250324,164400,1478263100,64400,64400,64400,64400,0
20250324,164300,1478263100,64400,64400,64400,64400,0
20250324,164200,1478263100,64400,64400,64400,64400,0
20250324,164100,1478263100,64400,64400,64400,64400,0
20250324,164000,1478263100,64400,64400,64400,64400,0
20250324,163900,1478263100,64400,64400,64400,64400,0
20250324,163800,1478263100,64400,64400,64400,64400,0
20250324,163700,1478263100,64400,64400,64400,64400,0
20250324,163600,1478263100,64400,64400,64400,64400,0
20250324,163500,1478263100,64400,64400,64400,64400,0
20250324,163400,1478263100,64400,64400,64400,64400,0
20250324,163300,1478263100,64400,64400,64400,64400,0
20250324,163200,1478263100,64400,64400,64400,64400,0
20250324,163100,1478263100,64400,64400,64400,64400,0
20250324,163000,1478263100,64400,64400,64400,64400,0
20250324,162900,1478263100,64400,64400,64400,64400,0
20250324,162800,1478263100,64400,64400,64400,64400,0
20250324,162700,1478263100,64400,64400,64400,64400,0
20250324,162600,1478263100,64400,64400,64400,64400,0
20250324,162500,1478263100,64400,64400,64400,64400,0
20250324,162400,1478263100,64400,64400,64400,64400,0
20250324,162300,1478263100,64400,64400,64400,64400,0
20250324,162200,1478263100,64400,64400,64400,64400,0
20250324,162100,1478263100,64400,64400,64400,64400,0
20250324,162000,1478263100,64400,64400,64400,64400,0
20250324,161900,1478263100,64400,64400,64400,64400,0
20250324,161800,1478263100,64400,64400,64400,64400,0
20250324,161700,1478263100,64400,64400,64400,64400,0
20250324,161600,1478263100,64400,64400,64400,64400,0
20250324,161500,1478263100,64400,64400,64400,64400,141
20250324,161400,1478263100,64400,64400,64400,64400,0
20250324,161300,1478263100,64400,64400,64400,64400,0
20250324,161200,1478263100,64400,64400,64400,64400,0
20250324,161100,1478263100,64400,64400,64400,64400,0
20250324,161000,1478263100,64400,64400,64400,64400,0
20250324,160900,1478263100,64400,64400,64400,64400,0
20250324,160800,1478263100,64400,64400,64400,64400,0
20250324,160700,1478263100,64400,64400,64400,64400,0
20250324,160600,1478263100,64400,64400,64400,64400,0
20250324,160500,1478263100,64400,64400,64400,64400,0
20250324,160400,1478263100,64400,64400,64400,64400,0
20250324,160300,1478263100,64400,64400,64400,64400,0
20250324,160200,1478263100,64400,64400,64400,64400,0
20250324,160100,1478263100,64400,64400,64400,64400,0
20250324,160000,1478263100,64400,64400,64400,64400,0
20250324,155900,1478263100,64400,64400,64400,64400,0
20250324,155800,1478263100,64400,64400,64400,64400,0
20250324,155700,1478263100,64400,64400,64400,64400,0
20250324,155600,1478263100,64400,64400,64400,64400,0
20250324,155500,1478263100,64400,64400,64400,64400,0
20250324,155400,1478263100,64400,64400,64400,64400,0
20250324,155300,1478263100,64400,64400,64400,64400,0
20250324,155200,1478263100,64400,64400,64400,64400,0
20250324,155100,1478263100,64400,64400,64400,64400,0
20250324,155000,1478263100,64400,64400,64400,64400,0
20250324,154900,1478263100,64400,64400,64400,64400,0
20250324,154800,1478263100,64400,64400,64400,64400,0
20250324,154700,1478263100,64400,64400,64400,64400,0
20250324,154600,1478263100,64400,64400,64400,64400,0
20250324,154500,1478263100,64400,64400,64400,64400,141
20250324,154400,1478263100,64400,64400,64400,64400,0
20250324,154300,1478263100,64400,64400,64400,64400,0
20250324,154200,1478263100,64400,64400,64400,64400,0
20250324,154100,1478263100,64400,64400,64400,64400,0
20250324,154000,1478263100,64400,64400,64400,64400,0
20250324,153900,1478263100,64400,64400,64400,64400,0
20250324,153800,1478263100,64400,64400,64400,64400,0
20250324,153700,1478263100,64400,64400,64400,64400,0
20250324,153600,1478263100,64400,64400,64400,64400,0
20250324,153500,1478263100,64400,64400,64400,64400,0
20250324,153400,1478263100,64400,64400,64400,64400,0
20250324,153300,1478263100,64400,64400,64400,64400,0
20250324,153200,1478263100,64400,64400,64400,64400,0
20250324,153100,1478263100,64400,64400,64400,64400,0
20250324,153000,1478263100,64400,64400,64400,64400,141
20250324,152900,1469182700,64400,64400,64400,64400,0
20250324,152800,1469182700,64400,64400,64400,64400,0
20250324,152700,1469182700,64400,64400,64400,64400,0
20250324,152600,1469182700,64400,64400,64400,64400,0
20250324,152500,1469182700,64400,64400,64400,64400,0
20250324,152400,1469182700,64400,64400,64400,64400,0
20250324,152300,1469182700,64400,64400,64400,64400,0
20250324,152200,1469182700,64400,64400,64400,64400,0
20250324,152100,1469182700,64400,64400,64400,64400,0
20250324,152000,1469182700,64400,64400,64400,64400,0
20250324,151900,1469182700,64400,64400,64400,64300,19
20250324,151800,1467959500,64400,64300,64400,64300,9
20250324,151700,1467380400,64300,64300,64400,64300,30
20250324,151600,1465449400,64400,64300,64400,64300,14
20250324,151500,1464548500,64300,64300,64300,64300,7
20250324,151400,1464098400,64300,64300,64300,64300,8
20250324,151300,1463584000,64300,64300,64300,64300,10
20250324,151200,1462941000,64300,64300,64300,64300,13
20250324,151100,1462105100,64300,64300,64300,64300,18
20250324,151000,1460947700,64300,64300,64300,64300,10
20250324,150900,1460304700,64500,64400,64500,64300,25
20250324,150800,1458694500,64400,64400,64400,64400,51
20250324,150700,1455410100,64400,64300,64400,64300,8
20250324,150600,1454895200,64300,64400,64400,64300,10
20250324,150500,1454251300,64400,64400,64400,64400,8
20250324,150400,1453736100,64400,64400,64400,64400,9
20250324,150300,1453156500,64400,64400,64400,64400,19
20250324,150200,1451932900,64400,64400,64500,64400,17
20250324,150100,1450838000,64400,64400,64400,64400,16
20250324,150000,1449807600,64400,64400,64400,64400,8
20250324,145900,1449292400,64500,64400,64500,64400,11
20250324,145800,1448583600,64400,64400,64400,64400,11
20250324,145700,1447875200,64400,64500,64500,64400,6
20250324,145600,1447488700,64400,64400,64400,64400,10
20250324,145500,1446844700,64400,64400,64500,64300,16
20250324,145400,1445813850,64400,64400,64400,64400,9
20250324,145300,1445234250,64400,64400,64500,64400,9
20250324,145200,1444654550,64400,64400,64500,64400,12
20250324,145100,1443881250,64400,64300,64400,64300,27
20250324,145000,1442143250,64300,64300,64400,64300,136
20250324,144900,1433394750,64300,64300,64300,64300,98
20250324,144800,1427093350,64300,64300,64300,64300,12
20250324,144700,1426321750,64400,64400,64400,64300,40
20250324,144600,1423745950,64400,64400,64400,64400,56
20250324,144500,1420139550,64400,64400,64500,64400,27
20250324,144400,1418399350,64500,64500,64500,64500,2
20250324,144300,1418270350,64500,64400,64500,64400,20
20250324,144200,1416980550,64500,64500,64500,64400,103
20250324,144100,1410337250,64400,64300,64500,64300,162
20250324,144000,1399911650,64400,64300,64500,64300,51
20250324,143900,1396623850,64300,64300,64400,64300,53
20250324,143800,1393215050,64300,64400,64400,64300,172
20250324,143700,1382155250,64500,64500,64500,64500,4
20250324,143600,1381897250,64400,64500,64500,64400,63
20250324,143500,1377839550,64500,64500,64500,64500,4
20250324,143400,1377581550,64400,64700,64700,64400,7
20250324,143300,1377129850,64700,64500,64700,64500,30
20250324,143200,1375191550,64500,64500,64500,64500,2
20250324,143100,1375062550,64500,64600,64600,64500,11
20250324,143000,1374352250,64700,64200,64700,64200,175
20250324,142900,1363074350,64300,64400,64400,64200,145
20250324,142800,1353750350,64300,64300,64300,64300,2
20250324,142700,1353621750,64300,64400,64400,64300,47
20250324,142600,1350596650,64400,64500,64500,64400,5
20250324,142500,1350274550,64500,64500,64500,64500,5
20250324,142400,1349952050,64500,64500,64500,64500,3
20250324,142300,1349758550,64500,64500,64600,64500,11
20250324,142200,1349048750,64600,64700,64700,64400,121
20250324,142100,1341242850,64700,64600,64700,64600,6
20250324,142000,1340855150,64700,64600,64700,64500,120
20250324,141900,1333095550,64600,64500,64600,64500,5
20250324,141800,1332772650,64700,64700,64700,64700,0
20250324,141700,1332772650,64700,64200,64700,64200,278
20250324,141600,1314849150,64200,64100,64200,64100,322
20250324,141500,1294203050,64100,64100,64100,64100,3
20250324,141400,1294010750,64100,64100,64100,64100,2
20250324,141300,1293882550,64100,64100,64100,64100,163
20250324,141200,1283434250,64100,64100,64100,64100,2
20250324,141100,1283306050,64200,64200,64200,64100,6
20250324,141000,1282921050,64200,64200,64200,64200,122
20250324,140900,1275088650,64200,64300,64300,64200,9
20250324,140800,1274510150,64200,64400,64400,64200,83
20250324,140700,1269173350,64400,64400,64400,64300,11
20250324,140600,1268465150,64400,64400,64400,64300,3
20250324,140500,1268272050,64400,64400,64400,64300,6
20250324,140400,1267885750,64400,64300,64400,64300,19
20250324,140300,1266663750,64400,64400,64400,64300,11
20250324,140200,1265955450,64400,64400,64400,64300,5
20250324,140100,1265633650,64400,64300,64400,64300,42
20250324,140000,1262932750,64300,64400,64400,64300,25
20250324,135900,1261325050,64400,64300,64400,64300,10
20250324,135800,1260681250,64300,64300,64300,64300,21
20250324,135700,1259330950,64200,64200,64200,64200,161
20250324,135600,1248994750,64200,64200,64200,64200,115
20250324,135500,1241611750,64100,64200,64200,64100,71
20250324,135400,1237060250,64100,64200,64200,64100,101
20250324,135300,1230576250,64200,64300,64300,64200,6
20250324,135200,1230190550,64300,64300,64300,64200,29
20250324,135100,1228328150,64200,64300,64300,64200,15
20250324,135000,1227363850,64200,64300,64300,64200,4
20250324,134900,1227106850,64200,64200,64200,64200,117
20250324,134800,1219595450,64200,64300,64400,64200,278
20250324,134700,1201743250,64300,64400,64400,64300,8
20250324,134600,1201228250,64400,64400,64400,64400,10
20250324,134500,1200584250,64400,64300,64400,64300,10
20250324,134400,1199940550,64200,64200,64200,64200,24
20250324,134300,1198399750,64300,64100,64300,64000,326
20250324,134200,1177487850,64200,64200,64200,64200,1
20250324,134100,1177423650,64100,64100,64100,64100,3
20250324,134000,1177231350,64200,64200,64200,64200,185
20250324,133900,1165354350,64100,64100,64100,64100,71
20250324,133800,1160803250,64100,64100,64100,64100,58
20250324,133700,1157085450,64200,64200,64200,64200,5
20250324,133600,1156764450,64100,64100,64100,64100,24
20250324,133500,1155226050,64200,64200,64200,64200,11
20250324,133400,1154519850,64100,64100,64100,64100,131
20250324,133300,1146122750,64200,64200,64200,64200,1
20250324,133200,1146058550,64100,64200,64200,64100,43
20250324,133100,1143301950,64200,64200,64300,64200,292
20250324,133000,1124555350,64300,64400,64400,64300,19
20250324,132900,1123333550,64300,64400,64400,64300,15
20250324,132800,1122368550,64400,64400,64400,64400,0
20250324,132700,1122368550,64400,64400,64400,64400,3
20250324,132600,1122175350,64400,64400,64400,64400,6
20250324,132500,1121788950,64400,64300,64400,64300,70
20250324,132400,1117287450,64350,64350,64350,64350,1
20250324,132300,1117223100,64400,64400,64400,64400,27
20250324,132200,1115484300,64400,64200,64400,64200,287
20250324,132100,1097042300,64200,64200,64200,64200,3
20250324,132000,1096849700,64200,64200,64200,64200,7
20250324,131900,1096400300,64200,64200,64200,64100,73
20250324,131800,1091717000,64200,64200,64200,64200,12
20250324,131700,1090946600,64200,64100,64200,64100,102
20250324,131600,1084407000,64200,64200,64200,64200,0
20250324,131500,1084407000,64200,64200,64200,64200,3
20250324,131400,1084214400,64200,64100,64200,64100,27
20250324,131300,1082482900,64200,64200,64200,64200,8
20250324,131200,1081969300,64200,64200,64200,64200,84
20250324,131100,1076576500,64200,64200,64200,64200,3
20250324,131000,1076383900,64200,64200,64200,64200,0
20250324,130900,1076383900,64200,64200,64200,64200,3
20250324,130800,1076191300,64200,64200,64200,64200,0
20250324,130700,1076191300,64200,64200,64200,64200,12
20250324,130600,1075420900,64200,64200,64200,64200,2
20250324,130500,1075292500,64100,64200,64200,64100,47
20250324,130400,1072279400,64200,64200,64200,64200,1
20250324,130300,1072215200,64200,64200,64200,64200,17
20250324,130200,1071123800,64200,64100,64200,64100,207
20250324,130100,1057854000,64100,64100,64100,64100,4
20250324,130000,1057597600,64100,64000,64100,64000,233
20250324,125900,1042684400,64000,64000,64000,64000,0
20250324,125800,1042684400,64000,64000,64000,64000,11
20250324,125700,1041980400,64100,64200,64200,64100,75
20250324,125600,1037172600,64200,64200,64200,64200,1
20250324,125500,1037108400,64200,64200,64200,64200,5
20250324,125400,1036787400,64200,64100,64200,64100,53
20250324,125300,1033389700,64200,64200,64200,64200,35
20250324,125200,1031142700,64200,64200,64200,64200,1
20250324,125100,1031078500,64200,64200,64200,64100,31
20250324,125000,1029090500,64200,64200,64200,64200,0
20250324,124900,1029090500,64200,64200,64200,64200,3
20250324,124800,1028897900,64200,64200,64200,64200,53
20250324,124700,1025495300,64100,64200,64200,64100,10
20250324,124600,1024854000,64200,64200,64200,64200,2
20250324,124500,1024725600,64200,64200,64300,64100,294
20250324,124400,1005870900,64300,64100,64300,64100,1015
20250324,124300,940770000,64000,64100,64100,64000,60
20250324,124200,936929300,64100,64100,64100,64100,0
20250324,124100,936929300,64100,64100,64100,64100,13
20250324,124000,936096000,64100,64100,64100,64100,7
20250324,123900,935647300,64000,64100,64100,64000,5
20250324,123800,935326900,64100,64100,64100,64100,0
20250324,123700,935326900,64100,64100,64100,64000,173
20250324,123600,924251700,64100,64100,64100,64100,1
20250324,123500,924187600,64100,64100,64100,64100,23
20250324,123400,922713300,64100,64100,64100,64000,102
20250324,123300,916181400,64000,64100,64100,64000,8
20250324,123200,915668800,64100,64100,64100,64100,6
20250324,123100,915284200,64000,64100,64100,64000,148
20250324,123000,905807800,64100,64100,64100,64100,1
20250324,122900,905743700,64200,64200,64200,64100,89
20250324,122800,900038200,64200,64200,64200,64200,0
20250324,122700,900038200,64200,64200,64200,64200,3
20250324,122600,899845600,64200,64100,64200,64100,98
20250324,122500,893563400,64200,64200,64200,64200,4
20250324,122400,893306600,64200,64200,64200,64200,0
20250324,122300,893306600,64200,64200,64200,64100,59
20250324,122200,889524200,64200,64200,64200,64200,2
20250324,122100,889395800,64200,64200,64200,64200,3
20250324,122000,889203200,64200,64200,64200,64100,122
20250324,121900,881382300,64200,64200,64200,64200,3
20250324,121800,881189700,64200,64200,64200,64200,0
20250324,121700,881189700,64200,64300,64300,64200,9
20250324,121600,880611600,64300,64300,64300,64300,1
20250324,121500,880547300,64300,64300,64300,64300,13
20250324,121400,879711400,64300,64300,64300,64300,0
20250324,121300,879711400,64300,64200,64300,64200,25
20250324,121200,878106300,64200,64200,64200,64200,1
20250324,121100,878042100,64300,64300,64300,64300,11
20250324,121000,877334800,64300,64200,64300,64200,13
20250324,120900,876500100,64200,64100,64400,64100,429
20250324,120800,848964400,64000,64000,64000,64000,0
20250324,120700,848964400,64000,64100,64100,64000,9
20250324,120600,848388000,64100,64000,64100,64000,216
20250324,120500,834553200,64100,64100,64100,64100,75
20250324,120400,829745700,64100,64100,64100,64100,0
20250324,120300,829745700,64100,64100,64100,64000,118
20250324,120200,822191700,64100,64100,64100,64100,0
20250324,120100,822191700,64100,64100,64100,64100,4
20250324,120000,821935300,64100,64100,64100,64100,1
20250324,115900,821871200,64100,64100,64100,64100,5
20250324,115800,821550700,64100,64100,64100,64000,95
20250324,115700,815469200,64100,64100,64100,64100,1
20250324,115600,815405100,64100,64100,64100,64100,5
20250324,115500,815084600,64100,64100,64100,64100,0
20250324,115400,815084600,64100,64100,64100,64100,3
20250324,115300,814892300,64100,64100,64100,64100,78
20250324,115200,809892500,64100,63900,64100,63900,319
20250324,115100,789485100,64000,64000,64000,64000,3
20250324,115000,789293100,64000,64000,64000,64000,0
20250324,114900,789293100,64000,64000,64100,64000,24
20250324,114800,787756200,64100,64100,64100,64100,1
20250324,114700,787692100,64100,64000,64100,64000,15
20250324,114600,786732000,64100,64100,64100,64100,0
20250324,114500,786732000,64100,64100,64100,64100,2
20250324,114400,786603800,64200,64200,64200,64200,0
20250324,114300,786603800,64200,64200,64200,64200,0
20250324,114200,786603800,64200,64200,64200,64200,0
20250324,114100,786603800,64200,64200,64200,64200,1
20250324,114000,786539600,64200,64000,64200,63900,156
20250324,113900,776557600,64000,63800,64000,63800,269
20250324,113800,759369700,63800,63800,63900,63800,130
20250324,113700,751075500,63800,63900,63900,63800,15
20250324,113600,750117900,63900,63800,63900,63800,102
20250324,113500,743609800,63800,63800,63800,63700,217
20250324,113400,729780300,63800,63800,63800,63800,3
20250324,113300,729588900,63800,63700,63800,63700,78
20250324,113200,724620200,63800,63800,63800,63800,0
20250324,113100,724620200,63800,63800,63800,63700,4
20250324,113000,724365100,63800,63800,63800,63800,89
20250324,112900,718686900,63900,63900,63900,63900,16
20250324,112800,717664500,63900,63900,63900,63900,2
20250324,112700,717536700,63900,63800,63900,63800,9
20250324,112600,716961900,63900,63900,63900,63900,0
20250324,112500,716961900,63900,63900,63900,63900,0
20250324,112400,716961900,63900,63900,63900,63900,0
20250324,112300,716961900,63900,63900,63900,63900,6
20250324,112200,716578500,63900,63900,63900,63900,1
20250324,112100,716514600,63900,64000,64000,63900,130
20250324,112000,708207500,63900,63900,63900,63900,0
20250324,111900,708207500,63900,64000,64000,63900,12
20250324,111800,707439600,64000,63900,64000,63900,119
20250324,111700,699834900,63900,64000,64000,63900,9
20250324,111600,699259400,64000,64000,64000,64000,0
20250324,111500,699259400,64000,64000,64000,64000,11
20250324,111400,698555400,64000,64000,64000,64000,27
20250324,111300,696827400,64000,64000,64000,64000,0
20250324,111200,696827400,64000,64000,64000,64000,50
20250324,111100,693627400,64000,64000,64000,64000,84
20250324,111000,688251400,64100,64100,64100,64100,0
20250324,110900,688251400,64100,64100,64100,64100,1
20250324,110800,688187300,64100,64100,64100,64100,38
20250324,110700,685751500,64100,64100,64100,64100,0
20250324,110600,685751500,64100,64200,64200,64100,3
20250324,110500,685559000,64200,64100,64200,64100,149
20250324,110400,676008000,64100,64100,64100,64100,0
20250324,110300,676008000,64100,64100,64100,64100,10
20250324,110200,675367000,64100,64200,64200,64100,82
20250324,110100,670103600,64300,64300,64300,64300,3
20250324,110000,669910700,64300,64100,64300,64100,386
20250324,105900,645145700,64200,64200,64200,64200,2
20250324,105800,645017300,64200,64200,64200,64200,58
20250324,105700,641293700,64200,64200,64200,64200,272
20250324,105600,623831300,64300,64300,64300,64300,72
20250324,105500,619201700,64300,64300,64300,64300,0
20250324,105400,619201700,64300,64200,64300,64200,11
20250324,105300,618495300,64300,64300,64300,64300,17
20250324,105200,617402200,64300,64300,64300,64300,1
20250324,105100,617337900,64300,64300,64300,64300,38
20250324,105000,614894500,64400,64300,64400,64300,3
20250324,104900,614701500,64400,64400,64400,64400,107
20250324,104800,607810700,64400,64400,64400,64400,0
20250324,104700,607810700,64400,64500,64500,64400,18
20250324,104600,606651400,64500,64500,64500,64300,227
20250324,104500,592052750,64400,64400,64400,64400,125
20250324,104400,584002750,64500,64500,64500,64500,0
20250324,104300,584002750,64500,64500,64500,64500,83
20250324,104200,578649250,64500,64500,64500,64500,10
20250324,104100,578004250,64500,64600,64600,64500,77
20250324,104000,573033450,64800,64700,64800,64600,242
20250324,103900,557387250,64700,64600,64700,64600,251
20250324,103800,541171250,64600,64600,64600,64600,5
20250324,103700,540848250,64500,64600,64600,64500,81
20250324,103600,535623650,64500,64600,64600,64500,3
20250324,103500,535430050,64600,64600,64600,64600,28
20250324,103400,533621250,64600,64600,64600,64600,90
20250324,103300,527807250,64600,64600,64600,64600,0
20250324,103200,527807250,64600,64600,64600,64600,0
20250324,103100,527807250,64600,64700,64700,64600,83
20250324,103000,522443250,64700,64700,64700,64700,0
20250324,102900,522443250,64700,64600,64700,64500,176
20250324,102800,511072450,64700,64700,64700,64700,11
20250324,102700,510360750,64700,64700,64700,64700,1
20250324,102600,510296050,64800,64700,64800,64700,135
20250324,102500,501561250,64800,64800,64800,64800,26
20250324,102400,499876450,64800,64800,64800,64800,0
20250324,102300,499876450,64800,64900,64900,64800,130
20250324,102200,491452250,64900,64900,64900,64900,0
20250324,102100,491452250,64900,64900,64900,64900,1
20250324,102000,491387350,64900,64800,64900,64800,164
20250324,101900,480759650,64800,64800,64800,64800,1
20250324,101800,480694850,64900,64900,64900,64900,10
20250324,101700,480045850,64900,64900,64900,64900,46
20250324,101600,477060450,64900,64900,64900,64900,4
20250324,101500,476800850,64900,64900,65000,64900,21
20250324,101400,475437850,64900,64900,65000,64900,34
20250324,101300,473230950,65000,65000,65000,65000,2
20250324,101200,473100950,65000,65000,65000,65000,2
20250324,101100,472970950,65000,64800,65000,64800,71
20250324,101000,468364050,64900,64900,64900,64800,176
20250324,100900,456952050,64900,64900,64900,64800,378
20250324,100800,432453250,65100,65100,65100,65100,0
20250324,100700,432453250,65100,65000,65100,65000,30
20250324,100600,430502950,65000,65200,65200,65000,49
20250324,100500,427314150,65200,65100,65200,65100,47
20250324,100400,424254250,65200,65100,65200,65100,37
20250324,100300,421845250,65100,65100,65100,65100,63
20250324,100200,417743950,65100,65000,65100,65000,6
20250324,100100,417353450,65000,65100,65100,65000,175
20250324,100000,405965950,65100,65000,65100,65000,976
20250324,095900,342517650,65000,65000,65000,65000,0
20250324,095800,342517650,65000,65000,65000,65000,6
20250324,095700,342127650,64900,65000,65000,64900,122
20250324,095600,334207150,65000,64900,65000,64900,158
20250324,095500,323948550,64900,64900,65000,64900,37
20250324,095400,321547050,65000,65000,65000,65000,3
20250324,095300,321352050,64900,65100,65100,64900,153
20250324,095200,311407950,65100,65000,65100,65000,26
20250324,095100,309715450,65100,65100,65100,65100,12
20250324,095000,308934250,65100,65000,65100,64900,17
20250324,094900,307828850,65000,64800,65000,64800,660
20250324,094800,265045650,64900,64900,64900,64900,0
20250324,094700,265045650,64900,64900,64900,64900,47
20250324,094600,261995350,64900,64800,64900,64800,143
20250324,094500,252728250,64800,64800,64800,64800,24
20250324,094400,251173050,64800,64800,64800,64800,147
20250324,094300,241647450,64900,64900,64900,64900,32
20250324,094200,239570650,64900,64900,64900,64900,3
20250324,094100,239375950,64900,64900,64900,64900,61
20250324,094000,235417050,65000,65000,65000,64950,112
20250324,093900,228137100,65000,65000,65000,65000,1
20250324,093800,228072100,65100,65100,65100,65100,18
20250324,093700,226900300,65100,65200,65200,65100,20
20250324,093600,225596700,65200,65200,65200,65200,0
20250324,093500,225596700,65200,65200,65200,65200,122
20250324,093400,217642300,65200,65300,65300,65200,92
20250324,093300,211638300,65300,65200,65300,65200,102
20250324,093200,204983000,65200,65100,65200,65100,28
20250324,093100,203157500,65200,65100,65200,65100,92
20250324,093000,197164700,65100,65000,65100,65000,219
20250324,092900,182919800,65000,64900,65000,64900,99
20250324,092800,176486700,65000,64900,65000,64900,4
20250324,092700,176226800,64900,64900,65000,64900,70
20250324,092600,171683300,65000,64900,65000,64900,22
20250324,092500,170253500,64900,64900,64900,64900,23
20250324,092400,168760800,64900,65000,65000,64900,21
20250324,092300,167397800,64900,64900,64900,64900,22
20250324,092200,165970000,64900,64900,64900,64900,4
20250324,092100,165710400,64900,64800,65000,64800,62
20250324,092000,161684900,64800,64800,64800,64700,94
20250324,091900,155594300,64800,64800,64800,64800,58
20250324,091800,151835900,64900,64900,64900,64600,283
20250324,091700,133496300,64800,64800,64800,64800,0
20250324,091600,133496300,64800,64850,64900,64700,341
20250324,091500,111397600,64900,64800,64900,64800,53
20250324,091400,107963000,64800,64900,65000,64800,31
20250324,091300,105951200,64900,65100,65100,64900,86
20250324,091200,100356400,65000,64900,65100,64900,240
20250324,091100,84762800,64800,64900,65000,64700,167
20250324,091000,73937400,64900,64700,64900,64700,20
20250324,090900,72643100,64700,64700,64700,64600,15
20250324,090800,71673200,64800,64800,64900,64800,209
20250324,090700,58128700,64800,65000,65000,64800,12
20250324,090600,57348900,65000,65000,65000,64900,18
20250324,090500,56179100,65000,65000,65200,64800,293
20250324,090400,37163000,64900,64900,64900,64900,11
20250324,090300,36449100,64900,65000,65000,64900,15
20250324,090200,35475500,65000,64900,65000,64600,187
20250324,090100,23371800,64900,65000,65000,64800,71
20250324,090000,18763400,64800,65200,65200,64800,288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 204500 1478263100 64400 64400 64400 64400 141
3 20250324 204400 1478263100 64400 64400 64400 64400 0
4 20250324 204300 1478263100 64400 64400 64400 64400 0
5 20250324 204200 1478263100 64400 64400 64400 64400 0
6 20250324 204100 1478263100 64400 64400 64400 64400 0
7 20250324 204000 1478263100 64400 64400 64400 64400 0
8 20250324 203900 1478263100 64400 64400 64400 64400 0
9 20250324 203800 1478263100 64400 64400 64400 64400 0
10 20250324 203700 1478263100 64400 64400 64400 64400 0
11 20250324 203600 1478263100 64400 64400 64400 64400 0
12 20250324 203500 1478263100 64400 64400 64400 64400 0
13 20250324 203400 1478263100 64400 64400 64400 64400 0
14 20250324 203300 1478263100 64400 64400 64400 64400 0
15 20250324 203200 1478263100 64400 64400 64400 64400 0
16 20250324 203100 1478263100 64400 64400 64400 64400 0
17 20250324 203000 1478263100 64400 64400 64400 64400 0
18 20250324 202900 1478263100 64400 64400 64400 64400 0
19 20250324 202800 1478263100 64400 64400 64400 64400 0
20 20250324 202700 1478263100 64400 64400 64400 64400 0
21 20250324 202600 1478263100 64400 64400 64400 64400 0
22 20250324 202500 1478263100 64400 64400 64400 64400 0
23 20250324 202400 1478263100 64400 64400 64400 64400 0
24 20250324 202300 1478263100 64400 64400 64400 64400 0
25 20250324 202200 1478263100 64400 64400 64400 64400 0
26 20250324 202100 1478263100 64400 64400 64400 64400 0
27 20250324 202000 1478263100 64400 64400 64400 64400 0
28 20250324 201900 1478263100 64400 64400 64400 64400 0
29 20250324 201800 1478263100 64400 64400 64400 64400 0
30 20250324 201700 1478263100 64400 64400 64400 64400 0
31 20250324 201600 1478263100 64400 64400 64400 64400 0
32 20250324 201500 1478263100 64400 64400 64400 64400 141
33 20250324 201400 1478263100 64400 64400 64400 64400 0
34 20250324 201300 1478263100 64400 64400 64400 64400 0
35 20250324 201200 1478263100 64400 64400 64400 64400 0
36 20250324 201100 1478263100 64400 64400 64400 64400 0
37 20250324 201000 1478263100 64400 64400 64400 64400 0
38 20250324 200900 1478263100 64400 64400 64400 64400 0
39 20250324 200800 1478263100 64400 64400 64400 64400 0
40 20250324 200700 1478263100 64400 64400 64400 64400 0
41 20250324 200600 1478263100 64400 64400 64400 64400 0
42 20250324 200500 1478263100 64400 64400 64400 64400 0
43 20250324 200400 1478263100 64400 64400 64400 64400 0
44 20250324 200300 1478263100 64400 64400 64400 64400 0
45 20250324 200200 1478263100 64400 64400 64400 64400 0
46 20250324 200100 1478263100 64400 64400 64400 64400 0
47 20250324 200000 1478263100 64400 64400 64400 64400 0
48 20250324 195900 1478263100 64400 64400 64400 64400 0
49 20250324 195800 1478263100 64400 64400 64400 64400 0
50 20250324 195700 1478263100 64400 64400 64400 64400 0
51 20250324 195600 1478263100 64400 64400 64400 64400 0
52 20250324 195500 1478263100 64400 64400 64400 64400 0
53 20250324 195400 1478263100 64400 64400 64400 64400 0
54 20250324 195300 1478263100 64400 64400 64400 64400 0
55 20250324 195200 1478263100 64400 64400 64400 64400 0
56 20250324 195100 1478263100 64400 64400 64400 64400 0
57 20250324 195000 1478263100 64400 64400 64400 64400 0
58 20250324 194900 1478263100 64400 64400 64400 64400 0
59 20250324 194800 1478263100 64400 64400 64400 64400 0
60 20250324 194700 1478263100 64400 64400 64400 64400 0
61 20250324 194600 1478263100 64400 64400 64400 64400 0
62 20250324 194500 1478263100 64400 64400 64400 64400 141
63 20250324 194400 1478263100 64400 64400 64400 64400 0
64 20250324 194300 1478263100 64400 64400 64400 64400 0
65 20250324 194200 1478263100 64400 64400 64400 64400 0
66 20250324 194100 1478263100 64400 64400 64400 64400 0
67 20250324 194000 1478263100 64400 64400 64400 64400 0
68 20250324 193900 1478263100 64400 64400 64400 64400 0
69 20250324 193800 1478263100 64400 64400 64400 64400 0
70 20250324 193700 1478263100 64400 64400 64400 64400 0
71 20250324 193600 1478263100 64400 64400 64400 64400 0
72 20250324 193500 1478263100 64400 64400 64400 64400 0
73 20250324 193400 1478263100 64400 64400 64400 64400 0
74 20250324 193300 1478263100 64400 64400 64400 64400 0
75 20250324 193200 1478263100 64400 64400 64400 64400 0
76 20250324 193100 1478263100 64400 64400 64400 64400 0
77 20250324 193000 1478263100 64400 64400 64400 64400 0
78 20250324 192900 1478263100 64400 64400 64400 64400 0
79 20250324 192800 1478263100 64400 64400 64400 64400 0
80 20250324 192700 1478263100 64400 64400 64400 64400 0
81 20250324 192600 1478263100 64400 64400 64400 64400 0
82 20250324 192500 1478263100 64400 64400 64400 64400 0
83 20250324 192400 1478263100 64400 64400 64400 64400 0
84 20250324 192300 1478263100 64400 64400 64400 64400 0
85 20250324 192200 1478263100 64400 64400 64400 64400 0
86 20250324 192100 1478263100 64400 64400 64400 64400 0
87 20250324 192000 1478263100 64400 64400 64400 64400 0
88 20250324 191900 1478263100 64400 64400 64400 64400 0
89 20250324 191800 1478263100 64400 64400 64400 64400 0
90 20250324 191700 1478263100 64400 64400 64400 64400 0
91 20250324 191600 1478263100 64400 64400 64400 64400 0
92 20250324 191500 1478263100 64400 64400 64400 64400 141
93 20250324 191400 1478263100 64400 64400 64400 64400 0
94 20250324 191300 1478263100 64400 64400 64400 64400 0
95 20250324 191200 1478263100 64400 64400 64400 64400 0
96 20250324 191100 1478263100 64400 64400 64400 64400 0
97 20250324 191000 1478263100 64400 64400 64400 64400 0
98 20250324 190900 1478263100 64400 64400 64400 64400 0
99 20250324 190800 1478263100 64400 64400 64400 64400 0
100 20250324 190700 1478263100 64400 64400 64400 64400 0
101 20250324 190600 1478263100 64400 64400 64400 64400 0
102 20250324 190500 1478263100 64400 64400 64400 64400 0
103 20250324 190400 1478263100 64400 64400 64400 64400 0
104 20250324 190300 1478263100 64400 64400 64400 64400 0
105 20250324 190200 1478263100 64400 64400 64400 64400 0
106 20250324 190100 1478263100 64400 64400 64400 64400 0
107 20250324 190000 1478263100 64400 64400 64400 64400 0
108 20250324 185900 1478263100 64400 64400 64400 64400 0
109 20250324 185800 1478263100 64400 64400 64400 64400 0
110 20250324 185700 1478263100 64400 64400 64400 64400 0
111 20250324 185600 1478263100 64400 64400 64400 64400 0
112 20250324 185500 1478263100 64400 64400 64400 64400 0
113 20250324 185400 1478263100 64400 64400 64400 64400 0
114 20250324 185300 1478263100 64400 64400 64400 64400 0
115 20250324 185200 1478263100 64400 64400 64400 64400 0
116 20250324 185100 1478263100 64400 64400 64400 64400 0
117 20250324 185000 1478263100 64400 64400 64400 64400 0
118 20250324 184900 1478263100 64400 64400 64400 64400 0
119 20250324 184800 1478263100 64400 64400 64400 64400 0
120 20250324 184700 1478263100 64400 64400 64400 64400 0
121 20250324 184600 1478263100 64400 64400 64400 64400 0
122 20250324 184500 1478263100 64400 64400 64400 64400 141
123 20250324 184400 1478263100 64400 64400 64400 64400 0
124 20250324 184300 1478263100 64400 64400 64400 64400 0
125 20250324 184200 1478263100 64400 64400 64400 64400 0
126 20250324 184100 1478263100 64400 64400 64400 64400 0
127 20250324 184000 1478263100 64400 64400 64400 64400 0
128 20250324 183900 1478263100 64400 64400 64400 64400 0
129 20250324 183800 1478263100 64400 64400 64400 64400 0
130 20250324 183700 1478263100 64400 64400 64400 64400 0
131 20250324 183600 1478263100 64400 64400 64400 64400 0
132 20250324 183500 1478263100 64400 64400 64400 64400 0
133 20250324 183400 1478263100 64400 64400 64400 64400 0
134 20250324 183300 1478263100 64400 64400 64400 64400 0
135 20250324 183200 1478263100 64400 64400 64400 64400 0
136 20250324 183100 1478263100 64400 64400 64400 64400 0
137 20250324 183000 1478263100 64400 64400 64400 64400 0
138 20250324 182900 1478263100 64400 64400 64400 64400 0
139 20250324 182800 1478263100 64400 64400 64400 64400 0
140 20250324 182700 1478263100 64400 64400 64400 64400 0
141 20250324 182600 1478263100 64400 64400 64400 64400 0
142 20250324 182500 1478263100 64400 64400 64400 64400 0
143 20250324 182400 1478263100 64400 64400 64400 64400 0
144 20250324 182300 1478263100 64400 64400 64400 64400 0
145 20250324 182200 1478263100 64400 64400 64400 64400 0
146 20250324 182100 1478263100 64400 64400 64400 64400 0
147 20250324 182000 1478263100 64400 64400 64400 64400 0
148 20250324 181900 1478263100 64400 64400 64400 64400 0
149 20250324 181800 1478263100 64400 64400 64400 64400 0
150 20250324 181700 1478263100 64400 64400 64400 64400 0
151 20250324 181600 1478263100 64400 64400 64400 64400 0
152 20250324 181500 1478263100 64400 64400 64400 64400 141
153 20250324 181400 1478263100 64400 64400 64400 64400 0
154 20250324 181300 1478263100 64400 64400 64400 64400 0
155 20250324 181200 1478263100 64400 64400 64400 64400 0
156 20250324 181100 1478263100 64400 64400 64400 64400 0
157 20250324 181000 1478263100 64400 64400 64400 64400 0
158 20250324 180900 1478263100 64400 64400 64400 64400 0
159 20250324 180800 1478263100 64400 64400 64400 64400 0
160 20250324 180700 1478263100 64400 64400 64400 64400 0
161 20250324 180600 1478263100 64400 64400 64400 64400 0
162 20250324 180500 1478263100 64400 64400 64400 64400 0
163 20250324 180400 1478263100 64400 64400 64400 64400 0
164 20250324 180300 1478263100 64400 64400 64400 64400 0
165 20250324 180200 1478263100 64400 64400 64400 64400 0
166 20250324 180100 1478263100 64400 64400 64400 64400 0
167 20250324 180000 1478263100 64400 64400 64400 64400 0
168 20250324 175900 1478263100 64400 64400 64400 64400 0
169 20250324 175800 1478263100 64400 64400 64400 64400 0
170 20250324 175700 1478263100 64400 64400 64400 64400 0
171 20250324 175600 1478263100 64400 64400 64400 64400 0
172 20250324 175500 1478263100 64400 64400 64400 64400 0
173 20250324 175400 1478263100 64400 64400 64400 64400 0
174 20250324 175300 1478263100 64400 64400 64400 64400 0
175 20250324 175200 1478263100 64400 64400 64400 64400 0
176 20250324 175100 1478263100 64400 64400 64400 64400 0
177 20250324 175000 1478263100 64400 64400 64400 64400 0
178 20250324 174900 1478263100 64400 64400 64400 64400 0
179 20250324 174800 1478263100 64400 64400 64400 64400 0
180 20250324 174700 1478263100 64400 64400 64400 64400 0
181 20250324 174600 1478263100 64400 64400 64400 64400 0
182 20250324 174500 1478263100 64400 64400 64400 64400 141
183 20250324 174400 1478263100 64400 64400 64400 64400 0
184 20250324 174300 1478263100 64400 64400 64400 64400 0
185 20250324 174200 1478263100 64400 64400 64400 64400 0
186 20250324 174100 1478263100 64400 64400 64400 64400 0
187 20250324 174000 1478263100 64400 64400 64400 64400 0
188 20250324 173900 1478263100 64400 64400 64400 64400 0
189 20250324 173800 1478263100 64400 64400 64400 64400 0
190 20250324 173700 1478263100 64400 64400 64400 64400 0
191 20250324 173600 1478263100 64400 64400 64400 64400 0
192 20250324 173500 1478263100 64400 64400 64400 64400 0
193 20250324 173400 1478263100 64400 64400 64400 64400 0
194 20250324 173300 1478263100 64400 64400 64400 64400 0
195 20250324 173200 1478263100 64400 64400 64400 64400 0
196 20250324 173100 1478263100 64400 64400 64400 64400 0
197 20250324 173000 1478263100 64400 64400 64400 64400 0
198 20250324 172900 1478263100 64400 64400 64400 64400 0
199 20250324 172800 1478263100 64400 64400 64400 64400 0
200 20250324 172700 1478263100 64400 64400 64400 64400 0
201 20250324 172600 1478263100 64400 64400 64400 64400 0
202 20250324 172500 1478263100 64400 64400 64400 64400 0
203 20250324 172400 1478263100 64400 64400 64400 64400 0
204 20250324 172300 1478263100 64400 64400 64400 64400 0
205 20250324 172200 1478263100 64400 64400 64400 64400 0
206 20250324 172100 1478263100 64400 64400 64400 64400 0
207 20250324 172000 1478263100 64400 64400 64400 64400 0
208 20250324 171900 1478263100 64400 64400 64400 64400 0
209 20250324 171800 1478263100 64400 64400 64400 64400 0
210 20250324 171700 1478263100 64400 64400 64400 64400 0
211 20250324 171600 1478263100 64400 64400 64400 64400 0
212 20250324 171500 1478263100 64400 64400 64400 64400 141
213 20250324 171400 1478263100 64400 64400 64400 64400 0
214 20250324 171300 1478263100 64400 64400 64400 64400 0
215 20250324 171200 1478263100 64400 64400 64400 64400 0
216 20250324 171100 1478263100 64400 64400 64400 64400 0
217 20250324 171000 1478263100 64400 64400 64400 64400 0
218 20250324 170900 1478263100 64400 64400 64400 64400 0
219 20250324 170800 1478263100 64400 64400 64400 64400 0
220 20250324 170700 1478263100 64400 64400 64400 64400 0
221 20250324 170600 1478263100 64400 64400 64400 64400 0
222 20250324 170500 1478263100 64400 64400 64400 64400 0
223 20250324 170400 1478263100 64400 64400 64400 64400 0
224 20250324 170300 1478263100 64400 64400 64400 64400 0
225 20250324 170200 1478263100 64400 64400 64400 64400 0
226 20250324 170100 1478263100 64400 64400 64400 64400 0
227 20250324 170000 1478263100 64400 64400 64400 64400 0
228 20250324 165900 1478263100 64400 64400 64400 64400 0
229 20250324 165800 1478263100 64400 64400 64400 64400 0
230 20250324 165700 1478263100 64400 64400 64400 64400 0
231 20250324 165600 1478263100 64400 64400 64400 64400 0
232 20250324 165500 1478263100 64400 64400 64400 64400 0
233 20250324 165400 1478263100 64400 64400 64400 64400 0
234 20250324 165300 1478263100 64400 64400 64400 64400 0
235 20250324 165200 1478263100 64400 64400 64400 64400 0
236 20250324 165100 1478263100 64400 64400 64400 64400 0
237 20250324 165000 1478263100 64400 64400 64400 64400 0
238 20250324 164900 1478263100 64400 64400 64400 64400 0
239 20250324 164800 1478263100 64400 64400 64400 64400 0
240 20250324 164700 1478263100 64400 64400 64400 64400 0
241 20250324 164600 1478263100 64400 64400 64400 64400 0
242 20250324 164500 1478263100 64400 64400 64400 64400 141
243 20250324 164400 1478263100 64400 64400 64400 64400 0
244 20250324 164300 1478263100 64400 64400 64400 64400 0
245 20250324 164200 1478263100 64400 64400 64400 64400 0
246 20250324 164100 1478263100 64400 64400 64400 64400 0
247 20250324 164000 1478263100 64400 64400 64400 64400 0
248 20250324 163900 1478263100 64400 64400 64400 64400 0
249 20250324 163800 1478263100 64400 64400 64400 64400 0
250 20250324 163700 1478263100 64400 64400 64400 64400 0
251 20250324 163600 1478263100 64400 64400 64400 64400 0
252 20250324 163500 1478263100 64400 64400 64400 64400 0
253 20250324 163400 1478263100 64400 64400 64400 64400 0
254 20250324 163300 1478263100 64400 64400 64400 64400 0
255 20250324 163200 1478263100 64400 64400 64400 64400 0
256 20250324 163100 1478263100 64400 64400 64400 64400 0
257 20250324 163000 1478263100 64400 64400 64400 64400 0
258 20250324 162900 1478263100 64400 64400 64400 64400 0
259 20250324 162800 1478263100 64400 64400 64400 64400 0
260 20250324 162700 1478263100 64400 64400 64400 64400 0
261 20250324 162600 1478263100 64400 64400 64400 64400 0
262 20250324 162500 1478263100 64400 64400 64400 64400 0
263 20250324 162400 1478263100 64400 64400 64400 64400 0
264 20250324 162300 1478263100 64400 64400 64400 64400 0
265 20250324 162200 1478263100 64400 64400 64400 64400 0
266 20250324 162100 1478263100 64400 64400 64400 64400 0
267 20250324 162000 1478263100 64400 64400 64400 64400 0
268 20250324 161900 1478263100 64400 64400 64400 64400 0
269 20250324 161800 1478263100 64400 64400 64400 64400 0
270 20250324 161700 1478263100 64400 64400 64400 64400 0
271 20250324 161600 1478263100 64400 64400 64400 64400 0
272 20250324 161500 1478263100 64400 64400 64400 64400 141
273 20250324 161400 1478263100 64400 64400 64400 64400 0
274 20250324 161300 1478263100 64400 64400 64400 64400 0
275 20250324 161200 1478263100 64400 64400 64400 64400 0
276 20250324 161100 1478263100 64400 64400 64400 64400 0
277 20250324 161000 1478263100 64400 64400 64400 64400 0
278 20250324 160900 1478263100 64400 64400 64400 64400 0
279 20250324 160800 1478263100 64400 64400 64400 64400 0
280 20250324 160700 1478263100 64400 64400 64400 64400 0
281 20250324 160600 1478263100 64400 64400 64400 64400 0
282 20250324 160500 1478263100 64400 64400 64400 64400 0
283 20250324 160400 1478263100 64400 64400 64400 64400 0
284 20250324 160300 1478263100 64400 64400 64400 64400 0
285 20250324 160200 1478263100 64400 64400 64400 64400 0
286 20250324 160100 1478263100 64400 64400 64400 64400 0
287 20250324 160000 1478263100 64400 64400 64400 64400 0
288 20250324 155900 1478263100 64400 64400 64400 64400 0
289 20250324 155800 1478263100 64400 64400 64400 64400 0
290 20250324 155700 1478263100 64400 64400 64400 64400 0
291 20250324 155600 1478263100 64400 64400 64400 64400 0
292 20250324 155500 1478263100 64400 64400 64400 64400 0
293 20250324 155400 1478263100 64400 64400 64400 64400 0
294 20250324 155300 1478263100 64400 64400 64400 64400 0
295 20250324 155200 1478263100 64400 64400 64400 64400 0
296 20250324 155100 1478263100 64400 64400 64400 64400 0
297 20250324 155000 1478263100 64400 64400 64400 64400 0
298 20250324 154900 1478263100 64400 64400 64400 64400 0
299 20250324 154800 1478263100 64400 64400 64400 64400 0
300 20250324 154700 1478263100 64400 64400 64400 64400 0
301 20250324 154600 1478263100 64400 64400 64400 64400 0
302 20250324 154500 1478263100 64400 64400 64400 64400 141
303 20250324 154400 1478263100 64400 64400 64400 64400 0
304 20250324 154300 1478263100 64400 64400 64400 64400 0
305 20250324 154200 1478263100 64400 64400 64400 64400 0
306 20250324 154100 1478263100 64400 64400 64400 64400 0
307 20250324 154000 1478263100 64400 64400 64400 64400 0
308 20250324 153900 1478263100 64400 64400 64400 64400 0
309 20250324 153800 1478263100 64400 64400 64400 64400 0
310 20250324 153700 1478263100 64400 64400 64400 64400 0
311 20250324 153600 1478263100 64400 64400 64400 64400 0
312 20250324 153500 1478263100 64400 64400 64400 64400 0
313 20250324 153400 1478263100 64400 64400 64400 64400 0
314 20250324 153300 1478263100 64400 64400 64400 64400 0
315 20250324 153200 1478263100 64400 64400 64400 64400 0
316 20250324 153100 1478263100 64400 64400 64400 64400 0
317 20250324 153000 1478263100 64400 64400 64400 64400 141
318 20250324 152900 1469182700 64400 64400 64400 64400 0
319 20250324 152800 1469182700 64400 64400 64400 64400 0
320 20250324 152700 1469182700 64400 64400 64400 64400 0
321 20250324 152600 1469182700 64400 64400 64400 64400 0
322 20250324 152500 1469182700 64400 64400 64400 64400 0
323 20250324 152400 1469182700 64400 64400 64400 64400 0
324 20250324 152300 1469182700 64400 64400 64400 64400 0
325 20250324 152200 1469182700 64400 64400 64400 64400 0
326 20250324 152100 1469182700 64400 64400 64400 64400 0
327 20250324 152000 1469182700 64400 64400 64400 64400 0
328 20250324 151900 1469182700 64400 64400 64400 64300 19
329 20250324 151800 1467959500 64400 64300 64400 64300 9
330 20250324 151700 1467380400 64300 64300 64400 64300 30
331 20250324 151600 1465449400 64400 64300 64400 64300 14
332 20250324 151500 1464548500 64300 64300 64300 64300 7
333 20250324 151400 1464098400 64300 64300 64300 64300 8
334 20250324 151300 1463584000 64300 64300 64300 64300 10
335 20250324 151200 1462941000 64300 64300 64300 64300 13
336 20250324 151100 1462105100 64300 64300 64300 64300 18
337 20250324 151000 1460947700 64300 64300 64300 64300 10
338 20250324 150900 1460304700 64500 64400 64500 64300 25
339 20250324 150800 1458694500 64400 64400 64400 64400 51
340 20250324 150700 1455410100 64400 64300 64400 64300 8
341 20250324 150600 1454895200 64300 64400 64400 64300 10
342 20250324 150500 1454251300 64400 64400 64400 64400 8
343 20250324 150400 1453736100 64400 64400 64400 64400 9
344 20250324 150300 1453156500 64400 64400 64400 64400 19
345 20250324 150200 1451932900 64400 64400 64500 64400 17
346 20250324 150100 1450838000 64400 64400 64400 64400 16
347 20250324 150000 1449807600 64400 64400 64400 64400 8
348 20250324 145900 1449292400 64500 64400 64500 64400 11
349 20250324 145800 1448583600 64400 64400 64400 64400 11
350 20250324 145700 1447875200 64400 64500 64500 64400 6
351 20250324 145600 1447488700 64400 64400 64400 64400 10
352 20250324 145500 1446844700 64400 64400 64500 64300 16
353 20250324 145400 1445813850 64400 64400 64400 64400 9
354 20250324 145300 1445234250 64400 64400 64500 64400 9
355 20250324 145200 1444654550 64400 64400 64500 64400 12
356 20250324 145100 1443881250 64400 64300 64400 64300 27
357 20250324 145000 1442143250 64300 64300 64400 64300 136
358 20250324 144900 1433394750 64300 64300 64300 64300 98
359 20250324 144800 1427093350 64300 64300 64300 64300 12
360 20250324 144700 1426321750 64400 64400 64400 64300 40
361 20250324 144600 1423745950 64400 64400 64400 64400 56
362 20250324 144500 1420139550 64400 64400 64500 64400 27
363 20250324 144400 1418399350 64500 64500 64500 64500 2
364 20250324 144300 1418270350 64500 64400 64500 64400 20
365 20250324 144200 1416980550 64500 64500 64500 64400 103
366 20250324 144100 1410337250 64400 64300 64500 64300 162
367 20250324 144000 1399911650 64400 64300 64500 64300 51
368 20250324 143900 1396623850 64300 64300 64400 64300 53
369 20250324 143800 1393215050 64300 64400 64400 64300 172
370 20250324 143700 1382155250 64500 64500 64500 64500 4
371 20250324 143600 1381897250 64400 64500 64500 64400 63
372 20250324 143500 1377839550 64500 64500 64500 64500 4
373 20250324 143400 1377581550 64400 64700 64700 64400 7
374 20250324 143300 1377129850 64700 64500 64700 64500 30
375 20250324 143200 1375191550 64500 64500 64500 64500 2
376 20250324 143100 1375062550 64500 64600 64600 64500 11
377 20250324 143000 1374352250 64700 64200 64700 64200 175
378 20250324 142900 1363074350 64300 64400 64400 64200 145
379 20250324 142800 1353750350 64300 64300 64300 64300 2
380 20250324 142700 1353621750 64300 64400 64400 64300 47
381 20250324 142600 1350596650 64400 64500 64500 64400 5
382 20250324 142500 1350274550 64500 64500 64500 64500 5
383 20250324 142400 1349952050 64500 64500 64500 64500 3
384 20250324 142300 1349758550 64500 64500 64600 64500 11
385 20250324 142200 1349048750 64600 64700 64700 64400 121
386 20250324 142100 1341242850 64700 64600 64700 64600 6
387 20250324 142000 1340855150 64700 64600 64700 64500 120
388 20250324 141900 1333095550 64600 64500 64600 64500 5
389 20250324 141800 1332772650 64700 64700 64700 64700 0
390 20250324 141700 1332772650 64700 64200 64700 64200 278
391 20250324 141600 1314849150 64200 64100 64200 64100 322
392 20250324 141500 1294203050 64100 64100 64100 64100 3
393 20250324 141400 1294010750 64100 64100 64100 64100 2
394 20250324 141300 1293882550 64100 64100 64100 64100 163
395 20250324 141200 1283434250 64100 64100 64100 64100 2
396 20250324 141100 1283306050 64200 64200 64200 64100 6
397 20250324 141000 1282921050 64200 64200 64200 64200 122
398 20250324 140900 1275088650 64200 64300 64300 64200 9
399 20250324 140800 1274510150 64200 64400 64400 64200 83
400 20250324 140700 1269173350 64400 64400 64400 64300 11
401 20250324 140600 1268465150 64400 64400 64400 64300 3
402 20250324 140500 1268272050 64400 64400 64400 64300 6
403 20250324 140400 1267885750 64400 64300 64400 64300 19
404 20250324 140300 1266663750 64400 64400 64400 64300 11
405 20250324 140200 1265955450 64400 64400 64400 64300 5
406 20250324 140100 1265633650 64400 64300 64400 64300 42
407 20250324 140000 1262932750 64300 64400 64400 64300 25
408 20250324 135900 1261325050 64400 64300 64400 64300 10
409 20250324 135800 1260681250 64300 64300 64300 64300 21
410 20250324 135700 1259330950 64200 64200 64200 64200 161
411 20250324 135600 1248994750 64200 64200 64200 64200 115
412 20250324 135500 1241611750 64100 64200 64200 64100 71
413 20250324 135400 1237060250 64100 64200 64200 64100 101
414 20250324 135300 1230576250 64200 64300 64300 64200 6
415 20250324 135200 1230190550 64300 64300 64300 64200 29
416 20250324 135100 1228328150 64200 64300 64300 64200 15
417 20250324 135000 1227363850 64200 64300 64300 64200 4
418 20250324 134900 1227106850 64200 64200 64200 64200 117
419 20250324 134800 1219595450 64200 64300 64400 64200 278
420 20250324 134700 1201743250 64300 64400 64400 64300 8
421 20250324 134600 1201228250 64400 64400 64400 64400 10
422 20250324 134500 1200584250 64400 64300 64400 64300 10
423 20250324 134400 1199940550 64200 64200 64200 64200 24
424 20250324 134300 1198399750 64300 64100 64300 64000 326
425 20250324 134200 1177487850 64200 64200 64200 64200 1
426 20250324 134100 1177423650 64100 64100 64100 64100 3
427 20250324 134000 1177231350 64200 64200 64200 64200 185
428 20250324 133900 1165354350 64100 64100 64100 64100 71
429 20250324 133800 1160803250 64100 64100 64100 64100 58
430 20250324 133700 1157085450 64200 64200 64200 64200 5
431 20250324 133600 1156764450 64100 64100 64100 64100 24
432 20250324 133500 1155226050 64200 64200 64200 64200 11
433 20250324 133400 1154519850 64100 64100 64100 64100 131
434 20250324 133300 1146122750 64200 64200 64200 64200 1
435 20250324 133200 1146058550 64100 64200 64200 64100 43
436 20250324 133100 1143301950 64200 64200 64300 64200 292
437 20250324 133000 1124555350 64300 64400 64400 64300 19
438 20250324 132900 1123333550 64300 64400 64400 64300 15
439 20250324 132800 1122368550 64400 64400 64400 64400 0
440 20250324 132700 1122368550 64400 64400 64400 64400 3
441 20250324 132600 1122175350 64400 64400 64400 64400 6
442 20250324 132500 1121788950 64400 64300 64400 64300 70
443 20250324 132400 1117287450 64350 64350 64350 64350 1
444 20250324 132300 1117223100 64400 64400 64400 64400 27
445 20250324 132200 1115484300 64400 64200 64400 64200 287
446 20250324 132100 1097042300 64200 64200 64200 64200 3
447 20250324 132000 1096849700 64200 64200 64200 64200 7
448 20250324 131900 1096400300 64200 64200 64200 64100 73
449 20250324 131800 1091717000 64200 64200 64200 64200 12
450 20250324 131700 1090946600 64200 64100 64200 64100 102
451 20250324 131600 1084407000 64200 64200 64200 64200 0
452 20250324 131500 1084407000 64200 64200 64200 64200 3
453 20250324 131400 1084214400 64200 64100 64200 64100 27
454 20250324 131300 1082482900 64200 64200 64200 64200 8
455 20250324 131200 1081969300 64200 64200 64200 64200 84
456 20250324 131100 1076576500 64200 64200 64200 64200 3
457 20250324 131000 1076383900 64200 64200 64200 64200 0
458 20250324 130900 1076383900 64200 64200 64200 64200 3
459 20250324 130800 1076191300 64200 64200 64200 64200 0
460 20250324 130700 1076191300 64200 64200 64200 64200 12
461 20250324 130600 1075420900 64200 64200 64200 64200 2
462 20250324 130500 1075292500 64100 64200 64200 64100 47
463 20250324 130400 1072279400 64200 64200 64200 64200 1
464 20250324 130300 1072215200 64200 64200 64200 64200 17
465 20250324 130200 1071123800 64200 64100 64200 64100 207
466 20250324 130100 1057854000 64100 64100 64100 64100 4
467 20250324 130000 1057597600 64100 64000 64100 64000 233
468 20250324 125900 1042684400 64000 64000 64000 64000 0
469 20250324 125800 1042684400 64000 64000 64000 64000 11
470 20250324 125700 1041980400 64100 64200 64200 64100 75
471 20250324 125600 1037172600 64200 64200 64200 64200 1
472 20250324 125500 1037108400 64200 64200 64200 64200 5
473 20250324 125400 1036787400 64200 64100 64200 64100 53
474 20250324 125300 1033389700 64200 64200 64200 64200 35
475 20250324 125200 1031142700 64200 64200 64200 64200 1
476 20250324 125100 1031078500 64200 64200 64200 64100 31
477 20250324 125000 1029090500 64200 64200 64200 64200 0
478 20250324 124900 1029090500 64200 64200 64200 64200 3
479 20250324 124800 1028897900 64200 64200 64200 64200 53
480 20250324 124700 1025495300 64100 64200 64200 64100 10
481 20250324 124600 1024854000 64200 64200 64200 64200 2
482 20250324 124500 1024725600 64200 64200 64300 64100 294
483 20250324 124400 1005870900 64300 64100 64300 64100 1015
484 20250324 124300 940770000 64000 64100 64100 64000 60
485 20250324 124200 936929300 64100 64100 64100 64100 0
486 20250324 124100 936929300 64100 64100 64100 64100 13
487 20250324 124000 936096000 64100 64100 64100 64100 7
488 20250324 123900 935647300 64000 64100 64100 64000 5
489 20250324 123800 935326900 64100 64100 64100 64100 0
490 20250324 123700 935326900 64100 64100 64100 64000 173
491 20250324 123600 924251700 64100 64100 64100 64100 1
492 20250324 123500 924187600 64100 64100 64100 64100 23
493 20250324 123400 922713300 64100 64100 64100 64000 102
494 20250324 123300 916181400 64000 64100 64100 64000 8
495 20250324 123200 915668800 64100 64100 64100 64100 6
496 20250324 123100 915284200 64000 64100 64100 64000 148
497 20250324 123000 905807800 64100 64100 64100 64100 1
498 20250324 122900 905743700 64200 64200 64200 64100 89
499 20250324 122800 900038200 64200 64200 64200 64200 0
500 20250324 122700 900038200 64200 64200 64200 64200 3
501 20250324 122600 899845600 64200 64100 64200 64100 98
502 20250324 122500 893563400 64200 64200 64200 64200 4
503 20250324 122400 893306600 64200 64200 64200 64200 0
504 20250324 122300 893306600 64200 64200 64200 64100 59
505 20250324 122200 889524200 64200 64200 64200 64200 2
506 20250324 122100 889395800 64200 64200 64200 64200 3
507 20250324 122000 889203200 64200 64200 64200 64100 122
508 20250324 121900 881382300 64200 64200 64200 64200 3
509 20250324 121800 881189700 64200 64200 64200 64200 0
510 20250324 121700 881189700 64200 64300 64300 64200 9
511 20250324 121600 880611600 64300 64300 64300 64300 1
512 20250324 121500 880547300 64300 64300 64300 64300 13
513 20250324 121400 879711400 64300 64300 64300 64300 0
514 20250324 121300 879711400 64300 64200 64300 64200 25
515 20250324 121200 878106300 64200 64200 64200 64200 1
516 20250324 121100 878042100 64300 64300 64300 64300 11
517 20250324 121000 877334800 64300 64200 64300 64200 13
518 20250324 120900 876500100 64200 64100 64400 64100 429
519 20250324 120800 848964400 64000 64000 64000 64000 0
520 20250324 120700 848964400 64000 64100 64100 64000 9
521 20250324 120600 848388000 64100 64000 64100 64000 216
522 20250324 120500 834553200 64100 64100 64100 64100 75
523 20250324 120400 829745700 64100 64100 64100 64100 0
524 20250324 120300 829745700 64100 64100 64100 64000 118
525 20250324 120200 822191700 64100 64100 64100 64100 0
526 20250324 120100 822191700 64100 64100 64100 64100 4
527 20250324 120000 821935300 64100 64100 64100 64100 1
528 20250324 115900 821871200 64100 64100 64100 64100 5
529 20250324 115800 821550700 64100 64100 64100 64000 95
530 20250324 115700 815469200 64100 64100 64100 64100 1
531 20250324 115600 815405100 64100 64100 64100 64100 5
532 20250324 115500 815084600 64100 64100 64100 64100 0
533 20250324 115400 815084600 64100 64100 64100 64100 3
534 20250324 115300 814892300 64100 64100 64100 64100 78
535 20250324 115200 809892500 64100 63900 64100 63900 319
536 20250324 115100 789485100 64000 64000 64000 64000 3
537 20250324 115000 789293100 64000 64000 64000 64000 0
538 20250324 114900 789293100 64000 64000 64100 64000 24
539 20250324 114800 787756200 64100 64100 64100 64100 1
540 20250324 114700 787692100 64100 64000 64100 64000 15
541 20250324 114600 786732000 64100 64100 64100 64100 0
542 20250324 114500 786732000 64100 64100 64100 64100 2
543 20250324 114400 786603800 64200 64200 64200 64200 0
544 20250324 114300 786603800 64200 64200 64200 64200 0
545 20250324 114200 786603800 64200 64200 64200 64200 0
546 20250324 114100 786603800 64200 64200 64200 64200 1
547 20250324 114000 786539600 64200 64000 64200 63900 156
548 20250324 113900 776557600 64000 63800 64000 63800 269
549 20250324 113800 759369700 63800 63800 63900 63800 130
550 20250324 113700 751075500 63800 63900 63900 63800 15
551 20250324 113600 750117900 63900 63800 63900 63800 102
552 20250324 113500 743609800 63800 63800 63800 63700 217
553 20250324 113400 729780300 63800 63800 63800 63800 3
554 20250324 113300 729588900 63800 63700 63800 63700 78
555 20250324 113200 724620200 63800 63800 63800 63800 0
556 20250324 113100 724620200 63800 63800 63800 63700 4
557 20250324 113000 724365100 63800 63800 63800 63800 89
558 20250324 112900 718686900 63900 63900 63900 63900 16
559 20250324 112800 717664500 63900 63900 63900 63900 2
560 20250324 112700 717536700 63900 63800 63900 63800 9
561 20250324 112600 716961900 63900 63900 63900 63900 0
562 20250324 112500 716961900 63900 63900 63900 63900 0
563 20250324 112400 716961900 63900 63900 63900 63900 0
564 20250324 112300 716961900 63900 63900 63900 63900 6
565 20250324 112200 716578500 63900 63900 63900 63900 1
566 20250324 112100 716514600 63900 64000 64000 63900 130
567 20250324 112000 708207500 63900 63900 63900 63900 0
568 20250324 111900 708207500 63900 64000 64000 63900 12
569 20250324 111800 707439600 64000 63900 64000 63900 119
570 20250324 111700 699834900 63900 64000 64000 63900 9
571 20250324 111600 699259400 64000 64000 64000 64000 0
572 20250324 111500 699259400 64000 64000 64000 64000 11
573 20250324 111400 698555400 64000 64000 64000 64000 27
574 20250324 111300 696827400 64000 64000 64000 64000 0
575 20250324 111200 696827400 64000 64000 64000 64000 50
576 20250324 111100 693627400 64000 64000 64000 64000 84
577 20250324 111000 688251400 64100 64100 64100 64100 0
578 20250324 110900 688251400 64100 64100 64100 64100 1
579 20250324 110800 688187300 64100 64100 64100 64100 38
580 20250324 110700 685751500 64100 64100 64100 64100 0
581 20250324 110600 685751500 64100 64200 64200 64100 3
582 20250324 110500 685559000 64200 64100 64200 64100 149
583 20250324 110400 676008000 64100 64100 64100 64100 0
584 20250324 110300 676008000 64100 64100 64100 64100 10
585 20250324 110200 675367000 64100 64200 64200 64100 82
586 20250324 110100 670103600 64300 64300 64300 64300 3
587 20250324 110000 669910700 64300 64100 64300 64100 386
588 20250324 105900 645145700 64200 64200 64200 64200 2
589 20250324 105800 645017300 64200 64200 64200 64200 58
590 20250324 105700 641293700 64200 64200 64200 64200 272
591 20250324 105600 623831300 64300 64300 64300 64300 72
592 20250324 105500 619201700 64300 64300 64300 64300 0
593 20250324 105400 619201700 64300 64200 64300 64200 11
594 20250324 105300 618495300 64300 64300 64300 64300 17
595 20250324 105200 617402200 64300 64300 64300 64300 1
596 20250324 105100 617337900 64300 64300 64300 64300 38
597 20250324 105000 614894500 64400 64300 64400 64300 3
598 20250324 104900 614701500 64400 64400 64400 64400 107
599 20250324 104800 607810700 64400 64400 64400 64400 0
600 20250324 104700 607810700 64400 64500 64500 64400 18
601 20250324 104600 606651400 64500 64500 64500 64300 227
602 20250324 104500 592052750 64400 64400 64400 64400 125
603 20250324 104400 584002750 64500 64500 64500 64500 0
604 20250324 104300 584002750 64500 64500 64500 64500 83
605 20250324 104200 578649250 64500 64500 64500 64500 10
606 20250324 104100 578004250 64500 64600 64600 64500 77
607 20250324 104000 573033450 64800 64700 64800 64600 242
608 20250324 103900 557387250 64700 64600 64700 64600 251
609 20250324 103800 541171250 64600 64600 64600 64600 5
610 20250324 103700 540848250 64500 64600 64600 64500 81
611 20250324 103600 535623650 64500 64600 64600 64500 3
612 20250324 103500 535430050 64600 64600 64600 64600 28
613 20250324 103400 533621250 64600 64600 64600 64600 90
614 20250324 103300 527807250 64600 64600 64600 64600 0
615 20250324 103200 527807250 64600 64600 64600 64600 0
616 20250324 103100 527807250 64600 64700 64700 64600 83
617 20250324 103000 522443250 64700 64700 64700 64700 0
618 20250324 102900 522443250 64700 64600 64700 64500 176
619 20250324 102800 511072450 64700 64700 64700 64700 11
620 20250324 102700 510360750 64700 64700 64700 64700 1
621 20250324 102600 510296050 64800 64700 64800 64700 135
622 20250324 102500 501561250 64800 64800 64800 64800 26
623 20250324 102400 499876450 64800 64800 64800 64800 0
624 20250324 102300 499876450 64800 64900 64900 64800 130
625 20250324 102200 491452250 64900 64900 64900 64900 0
626 20250324 102100 491452250 64900 64900 64900 64900 1
627 20250324 102000 491387350 64900 64800 64900 64800 164
628 20250324 101900 480759650 64800 64800 64800 64800 1
629 20250324 101800 480694850 64900 64900 64900 64900 10
630 20250324 101700 480045850 64900 64900 64900 64900 46
631 20250324 101600 477060450 64900 64900 64900 64900 4
632 20250324 101500 476800850 64900 64900 65000 64900 21
633 20250324 101400 475437850 64900 64900 65000 64900 34
634 20250324 101300 473230950 65000 65000 65000 65000 2
635 20250324 101200 473100950 65000 65000 65000 65000 2
636 20250324 101100 472970950 65000 64800 65000 64800 71
637 20250324 101000 468364050 64900 64900 64900 64800 176
638 20250324 100900 456952050 64900 64900 64900 64800 378
639 20250324 100800 432453250 65100 65100 65100 65100 0
640 20250324 100700 432453250 65100 65000 65100 65000 30
641 20250324 100600 430502950 65000 65200 65200 65000 49
642 20250324 100500 427314150 65200 65100 65200 65100 47
643 20250324 100400 424254250 65200 65100 65200 65100 37
644 20250324 100300 421845250 65100 65100 65100 65100 63
645 20250324 100200 417743950 65100 65000 65100 65000 6
646 20250324 100100 417353450 65000 65100 65100 65000 175
647 20250324 100000 405965950 65100 65000 65100 65000 976
648 20250324 095900 342517650 65000 65000 65000 65000 0
649 20250324 095800 342517650 65000 65000 65000 65000 6
650 20250324 095700 342127650 64900 65000 65000 64900 122
651 20250324 095600 334207150 65000 64900 65000 64900 158
652 20250324 095500 323948550 64900 64900 65000 64900 37
653 20250324 095400 321547050 65000 65000 65000 65000 3
654 20250324 095300 321352050 64900 65100 65100 64900 153
655 20250324 095200 311407950 65100 65000 65100 65000 26
656 20250324 095100 309715450 65100 65100 65100 65100 12
657 20250324 095000 308934250 65100 65000 65100 64900 17
658 20250324 094900 307828850 65000 64800 65000 64800 660
659 20250324 094800 265045650 64900 64900 64900 64900 0
660 20250324 094700 265045650 64900 64900 64900 64900 47
661 20250324 094600 261995350 64900 64800 64900 64800 143
662 20250324 094500 252728250 64800 64800 64800 64800 24
663 20250324 094400 251173050 64800 64800 64800 64800 147
664 20250324 094300 241647450 64900 64900 64900 64900 32
665 20250324 094200 239570650 64900 64900 64900 64900 3
666 20250324 094100 239375950 64900 64900 64900 64900 61
667 20250324 094000 235417050 65000 65000 65000 64950 112
668 20250324 093900 228137100 65000 65000 65000 65000 1
669 20250324 093800 228072100 65100 65100 65100 65100 18
670 20250324 093700 226900300 65100 65200 65200 65100 20
671 20250324 093600 225596700 65200 65200 65200 65200 0
672 20250324 093500 225596700 65200 65200 65200 65200 122
673 20250324 093400 217642300 65200 65300 65300 65200 92
674 20250324 093300 211638300 65300 65200 65300 65200 102
675 20250324 093200 204983000 65200 65100 65200 65100 28
676 20250324 093100 203157500 65200 65100 65200 65100 92
677 20250324 093000 197164700 65100 65000 65100 65000 219
678 20250324 092900 182919800 65000 64900 65000 64900 99
679 20250324 092800 176486700 65000 64900 65000 64900 4
680 20250324 092700 176226800 64900 64900 65000 64900 70
681 20250324 092600 171683300 65000 64900 65000 64900 22
682 20250324 092500 170253500 64900 64900 64900 64900 23
683 20250324 092400 168760800 64900 65000 65000 64900 21
684 20250324 092300 167397800 64900 64900 64900 64900 22
685 20250324 092200 165970000 64900 64900 64900 64900 4
686 20250324 092100 165710400 64900 64800 65000 64800 62
687 20250324 092000 161684900 64800 64800 64800 64700 94
688 20250324 091900 155594300 64800 64800 64800 64800 58
689 20250324 091800 151835900 64900 64900 64900 64600 283
690 20250324 091700 133496300 64800 64800 64800 64800 0
691 20250324 091600 133496300 64800 64850 64900 64700 341
692 20250324 091500 111397600 64900 64800 64900 64800 53
693 20250324 091400 107963000 64800 64900 65000 64800 31
694 20250324 091300 105951200 64900 65100 65100 64900 86
695 20250324 091200 100356400 65000 64900 65100 64900 240
696 20250324 091100 84762800 64800 64900 65000 64700 167
697 20250324 091000 73937400 64900 64700 64900 64700 20
698 20250324 090900 72643100 64700 64700 64700 64600 15
699 20250324 090800 71673200 64800 64800 64900 64800 209
700 20250324 090700 58128700 64800 65000 65000 64800 12
701 20250324 090600 57348900 65000 65000 65000 64900 18
702 20250324 090500 56179100 65000 65000 65200 64800 293
703 20250324 090400 37163000 64900 64900 64900 64900 11
704 20250324 090300 36449100 64900 65000 65000 64900 15
705 20250324 090200 35475500 65000 64900 65000 64600 187
706 20250324 090100 23371800 64900 65000 65000 64800 71
707 20250324 090000 18763400 64800 65200 65200 64800 288

704
215000/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,204200,1137669500,64400,64400,64400,64400,380
20250325,204100,1137669500,64400,64400,64400,64400,0
20250325,204000,1137669500,64400,64400,64400,64400,0
20250325,203900,1137669500,64400,64400,64400,64400,0
20250325,203800,1137669500,64400,64400,64400,64400,0
20250325,203700,1137669500,64400,64400,64400,64400,0
20250325,203600,1137669500,64400,64400,64400,64400,0
20250325,203500,1137669500,64400,64400,64400,64400,0
20250325,203400,1137669500,64400,64400,64400,64400,0
20250325,203300,1137669500,64400,64400,64400,64400,0
20250325,203200,1137669500,64400,64400,64400,64400,0
20250325,203100,1137669500,64400,64400,64400,64400,0
20250325,203000,1137669500,64400,64400,64400,64400,0
20250325,202900,1137669500,64400,64400,64400,64400,0
20250325,202800,1137669500,64400,64400,64400,64400,0
20250325,202700,1137669500,64400,64400,64400,64400,0
20250325,202600,1137669500,64400,64400,64400,64400,0
20250325,202500,1137669500,64400,64400,64400,64400,0
20250325,202400,1137669500,64400,64400,64400,64400,0
20250325,202300,1137669500,64400,64400,64400,64400,0
20250325,202200,1137669500,64400,64400,64400,64400,0
20250325,202100,1137669500,64400,64400,64400,64400,0
20250325,202000,1137669500,64400,64400,64400,64400,0
20250325,201900,1137669500,64400,64400,64400,64400,0
20250325,201800,1137669500,64400,64400,64400,64400,0
20250325,201700,1137669500,64400,64400,64400,64400,0
20250325,201600,1137669500,64400,64400,64400,64400,0
20250325,201500,1137669500,64400,64400,64400,64400,0
20250325,201400,1137669500,64400,64400,64400,64400,0
20250325,201300,1137669500,64400,64400,64400,64400,0
20250325,201200,1137669500,64400,64400,64400,64400,380
20250325,201100,1137669500,64400,64400,64400,64400,0
20250325,201000,1137669500,64400,64400,64400,64400,0
20250325,200900,1137669500,64400,64400,64400,64400,0
20250325,200800,1137669500,64400,64400,64400,64400,0
20250325,200700,1137669500,64400,64400,64400,64400,0
20250325,200600,1137669500,64400,64400,64400,64400,0
20250325,200500,1137669500,64400,64400,64400,64400,0
20250325,200400,1137669500,64400,64400,64400,64400,0
20250325,200300,1137669500,64400,64400,64400,64400,0
20250325,200200,1137669500,64400,64400,64400,64400,0
20250325,200100,1137669500,64400,64400,64400,64400,0
20250325,200000,1137669500,64400,64400,64400,64400,0
20250325,195900,1137669500,64400,64400,64400,64400,0
20250325,195800,1137669500,64400,64400,64400,64400,0
20250325,195700,1137669500,64400,64400,64400,64400,0
20250325,195600,1137669500,64400,64400,64400,64400,0
20250325,195500,1137669500,64400,64400,64400,64400,0
20250325,195400,1137669500,64400,64400,64400,64400,0
20250325,195300,1137669500,64400,64400,64400,64400,0
20250325,195200,1137669500,64400,64400,64400,64400,0
20250325,195100,1137669500,64400,64400,64400,64400,0
20250325,195000,1137669500,64400,64400,64400,64400,0
20250325,194900,1137669500,64400,64400,64400,64400,0
20250325,194800,1137669500,64400,64400,64400,64400,0
20250325,194700,1137669500,64400,64400,64400,64400,0
20250325,194600,1137669500,64400,64400,64400,64400,0
20250325,194500,1137669500,64400,64400,64400,64400,0
20250325,194400,1137669500,64400,64400,64400,64400,0
20250325,194300,1137669500,64400,64400,64400,64400,0
20250325,194200,1137669500,64400,64400,64400,64400,380
20250325,194100,1137669500,64400,64400,64400,64400,0
20250325,194000,1137669500,64400,64400,64400,64400,0
20250325,193900,1137669500,64400,64400,64400,64400,0
20250325,193800,1137669500,64400,64400,64400,64400,0
20250325,193700,1137669500,64400,64400,64400,64400,0
20250325,193600,1137669500,64400,64400,64400,64400,0
20250325,193500,1137669500,64400,64400,64400,64400,0
20250325,193400,1137669500,64400,64400,64400,64400,0
20250325,193300,1137669500,64400,64400,64400,64400,0
20250325,193200,1137669500,64400,64400,64400,64400,0
20250325,193100,1137669500,64400,64400,64400,64400,0
20250325,193000,1137669500,64400,64400,64400,64400,0
20250325,192900,1137669500,64400,64400,64400,64400,0
20250325,192800,1137669500,64400,64400,64400,64400,0
20250325,192700,1137669500,64400,64400,64400,64400,0
20250325,192600,1137669500,64400,64400,64400,64400,0
20250325,192500,1137669500,64400,64400,64400,64400,0
20250325,192400,1137669500,64400,64400,64400,64400,0
20250325,192300,1137669500,64400,64400,64400,64400,0
20250325,192200,1137669500,64400,64400,64400,64400,0
20250325,192100,1137669500,64400,64400,64400,64400,0
20250325,192000,1137669500,64400,64400,64400,64400,0
20250325,191900,1137669500,64400,64400,64400,64400,0
20250325,191800,1137669500,64400,64400,64400,64400,0
20250325,191700,1137669500,64400,64400,64400,64400,0
20250325,191600,1137669500,64400,64400,64400,64400,0
20250325,191500,1137669500,64400,64400,64400,64400,0
20250325,191400,1137669500,64400,64400,64400,64400,0
20250325,191300,1137669500,64400,64400,64400,64400,0
20250325,191200,1137669500,64400,64400,64400,64400,380
20250325,191100,1137669500,64400,64400,64400,64400,0
20250325,191000,1137669500,64400,64400,64400,64400,0
20250325,190900,1137669500,64400,64400,64400,64400,0
20250325,190800,1137669500,64400,64400,64400,64400,0
20250325,190700,1137669500,64400,64400,64400,64400,0
20250325,190600,1137669500,64400,64400,64400,64400,0
20250325,190500,1137669500,64400,64400,64400,64400,0
20250325,190400,1137669500,64400,64400,64400,64400,0
20250325,190300,1137669500,64400,64400,64400,64400,0
20250325,190200,1137669500,64400,64400,64400,64400,0
20250325,190100,1137669500,64400,64400,64400,64400,0
20250325,190000,1137669500,64400,64400,64400,64400,0
20250325,185900,1137669500,64400,64400,64400,64400,0
20250325,185800,1137669500,64400,64400,64400,64400,0
20250325,185700,1137669500,64400,64400,64400,64400,0
20250325,185600,1137669500,64400,64400,64400,64400,0
20250325,185500,1137669500,64400,64400,64400,64400,0
20250325,185400,1137669500,64400,64400,64400,64400,0
20250325,185300,1137669500,64400,64400,64400,64400,0
20250325,185200,1137669500,64400,64400,64400,64400,0
20250325,185100,1137669500,64400,64400,64400,64400,0
20250325,185000,1137669500,64400,64400,64400,64400,0
20250325,184900,1137669500,64400,64400,64400,64400,0
20250325,184800,1137669500,64400,64400,64400,64400,0
20250325,184700,1137669500,64400,64400,64400,64400,0
20250325,184600,1137669500,64400,64400,64400,64400,0
20250325,184500,1137669500,64400,64400,64400,64400,0
20250325,184400,1137669500,64400,64400,64400,64400,0
20250325,184300,1137669500,64400,64400,64400,64400,0
20250325,184200,1137669500,64400,64400,64400,64400,380
20250325,184100,1137669500,64400,64400,64400,64400,0
20250325,184000,1137669500,64400,64400,64400,64400,0
20250325,183900,1137669500,64400,64400,64400,64400,0
20250325,183800,1137669500,64400,64400,64400,64400,0
20250325,183700,1137669500,64400,64400,64400,64400,0
20250325,183600,1137669500,64400,64400,64400,64400,0
20250325,183500,1137669500,64400,64400,64400,64400,0
20250325,183400,1137669500,64400,64400,64400,64400,0
20250325,183300,1137669500,64400,64400,64400,64400,0
20250325,183200,1137669500,64400,64400,64400,64400,0
20250325,183100,1137669500,64400,64400,64400,64400,0
20250325,183000,1137669500,64400,64400,64400,64400,0
20250325,182900,1137669500,64400,64400,64400,64400,0
20250325,182800,1137669500,64400,64400,64400,64400,0
20250325,182700,1137669500,64400,64400,64400,64400,0
20250325,182600,1137669500,64400,64400,64400,64400,0
20250325,182500,1137669500,64400,64400,64400,64400,0
20250325,182400,1137669500,64400,64400,64400,64400,0
20250325,182300,1137669500,64400,64400,64400,64400,0
20250325,182200,1137669500,64400,64400,64400,64400,0
20250325,182100,1137669500,64400,64400,64400,64400,0
20250325,182000,1137669500,64400,64400,64400,64400,0
20250325,181900,1137669500,64400,64400,64400,64400,0
20250325,181800,1137669500,64400,64400,64400,64400,0
20250325,181700,1137669500,64400,64400,64400,64400,0
20250325,181600,1137669500,64400,64400,64400,64400,0
20250325,181500,1137669500,64400,64400,64400,64400,0
20250325,181400,1137669500,64400,64400,64400,64400,0
20250325,181300,1137669500,64400,64400,64400,64400,0
20250325,181200,1137669500,64400,64400,64400,64400,380
20250325,181100,1137669500,64400,64400,64400,64400,0
20250325,181000,1137669500,64400,64400,64400,64400,0
20250325,180900,1137669500,64400,64400,64400,64400,0
20250325,180800,1137669500,64400,64400,64400,64400,0
20250325,180700,1137669500,64400,64400,64400,64400,0
20250325,180600,1137669500,64400,64400,64400,64400,0
20250325,180500,1137669500,64400,64400,64400,64400,0
20250325,180400,1137669500,64400,64400,64400,64400,0
20250325,180300,1137669500,64400,64400,64400,64400,0
20250325,180200,1137669500,64400,64400,64400,64400,0
20250325,180100,1137669500,64400,64400,64400,64400,0
20250325,180000,1137669500,64400,64400,64400,64400,0
20250325,175900,1137669500,64400,64400,64400,64400,0
20250325,175800,1137669500,64400,64400,64400,64400,0
20250325,175700,1137669500,64400,64400,64400,64400,0
20250325,175600,1137669500,64400,64400,64400,64400,0
20250325,175500,1137669500,64400,64400,64400,64400,0
20250325,175400,1137669500,64400,64400,64400,64400,0
20250325,175300,1137669500,64400,64400,64400,64400,0
20250325,175200,1137669500,64400,64400,64400,64400,0
20250325,175100,1137669500,64400,64400,64400,64400,0
20250325,175000,1137669500,64400,64400,64400,64400,0
20250325,174900,1137669500,64400,64400,64400,64400,0
20250325,174800,1137669500,64400,64400,64400,64400,0
20250325,174700,1137669500,64400,64400,64400,64400,0
20250325,174600,1137669500,64400,64400,64400,64400,0
20250325,174500,1137669500,64400,64400,64400,64400,0
20250325,174400,1137669500,64400,64400,64400,64400,0
20250325,174300,1137669500,64400,64400,64400,64400,0
20250325,174200,1137669500,64400,64400,64400,64400,380
20250325,174100,1137669500,64400,64400,64400,64400,0
20250325,174000,1137669500,64400,64400,64400,64400,0
20250325,173900,1137669500,64400,64400,64400,64400,0
20250325,173800,1137669500,64400,64400,64400,64400,0
20250325,173700,1137669500,64400,64400,64400,64400,0
20250325,173600,1137669500,64400,64400,64400,64400,0
20250325,173500,1137669500,64400,64400,64400,64400,0
20250325,173400,1137669500,64400,64400,64400,64400,0
20250325,173300,1137669500,64400,64400,64400,64400,0
20250325,173200,1137669500,64400,64400,64400,64400,0
20250325,173100,1137669500,64400,64400,64400,64400,0
20250325,173000,1137669500,64400,64400,64400,64400,0
20250325,172900,1137669500,64400,64400,64400,64400,0
20250325,172800,1137669500,64400,64400,64400,64400,0
20250325,172700,1137669500,64400,64400,64400,64400,0
20250325,172600,1137669500,64400,64400,64400,64400,0
20250325,172500,1137669500,64400,64400,64400,64400,0
20250325,172400,1137669500,64400,64400,64400,64400,0
20250325,172300,1137669500,64400,64400,64400,64400,0
20250325,172200,1137669500,64400,64400,64400,64400,0
20250325,172100,1137669500,64400,64400,64400,64400,0
20250325,172000,1137669500,64400,64400,64400,64400,0
20250325,171900,1137669500,64400,64400,64400,64400,0
20250325,171800,1137669500,64400,64400,64400,64400,0
20250325,171700,1137669500,64400,64400,64400,64400,0
20250325,171600,1137669500,64400,64400,64400,64400,0
20250325,171500,1137669500,64400,64400,64400,64400,0
20250325,171400,1137669500,64400,64400,64400,64400,0
20250325,171300,1137669500,64400,64400,64400,64400,0
20250325,171200,1137669500,64400,64400,64400,64400,380
20250325,171100,1137669500,64400,64400,64400,64400,0
20250325,171000,1137669500,64400,64400,64400,64400,0
20250325,170900,1137669500,64400,64400,64400,64400,0
20250325,170800,1137669500,64400,64400,64400,64400,0
20250325,170700,1137669500,64400,64400,64400,64400,0
20250325,170600,1137669500,64400,64400,64400,64400,0
20250325,170500,1137669500,64400,64400,64400,64400,0
20250325,170400,1137669500,64400,64400,64400,64400,0
20250325,170300,1137669500,64400,64400,64400,64400,0
20250325,170200,1137669500,64400,64400,64400,64400,0
20250325,170100,1137669500,64400,64400,64400,64400,0
20250325,170000,1137669500,64400,64400,64400,64400,0
20250325,165900,1137669500,64400,64400,64400,64400,0
20250325,165800,1137669500,64400,64400,64400,64400,0
20250325,165700,1137669500,64400,64400,64400,64400,0
20250325,165600,1137669500,64400,64400,64400,64400,0
20250325,165500,1137669500,64400,64400,64400,64400,0
20250325,165400,1137669500,64400,64400,64400,64400,0
20250325,165300,1137669500,64400,64400,64400,64400,0
20250325,165200,1137669500,64400,64400,64400,64400,0
20250325,165100,1137669500,64400,64400,64400,64400,0
20250325,165000,1137669500,64400,64400,64400,64400,0
20250325,164900,1137669500,64400,64400,64400,64400,0
20250325,164800,1137669500,64400,64400,64400,64400,0
20250325,164700,1137669500,64400,64400,64400,64400,0
20250325,164600,1137669500,64400,64400,64400,64400,0
20250325,164500,1137669500,64400,64400,64400,64400,0
20250325,164400,1137669500,64400,64400,64400,64400,0
20250325,164300,1137669500,64400,64400,64400,64400,0
20250325,164200,1137669500,64400,64400,64400,64400,380
20250325,164100,1137669500,64400,64400,64400,64400,0
20250325,164000,1137669500,64400,64400,64400,64400,0
20250325,163900,1137669500,64400,64400,64400,64400,0
20250325,163800,1137669500,64400,64400,64400,64400,0
20250325,163700,1137669500,64400,64400,64400,64400,0
20250325,163600,1137669500,64400,64400,64400,64400,0
20250325,163500,1137669500,64400,64400,64400,64400,0
20250325,163400,1137669500,64400,64400,64400,64400,0
20250325,163300,1137669500,64400,64400,64400,64400,0
20250325,163200,1137669500,64400,64400,64400,64400,0
20250325,163100,1137669500,64400,64400,64400,64400,0
20250325,163000,1137669500,64400,64400,64400,64400,0
20250325,162900,1137669500,64400,64400,64400,64400,0
20250325,162800,1137669500,64400,64400,64400,64400,0
20250325,162700,1137669500,64400,64400,64400,64400,0
20250325,162600,1137669500,64400,64400,64400,64400,0
20250325,162500,1137669500,64400,64400,64400,64400,0
20250325,162400,1137669500,64400,64400,64400,64400,0
20250325,162300,1137669500,64400,64400,64400,64400,0
20250325,162200,1137669500,64400,64400,64400,64400,0
20250325,162100,1137669500,64400,64400,64400,64400,0
20250325,162000,1137669500,64400,64400,64400,64400,0
20250325,161900,1137669500,64400,64400,64400,64400,0
20250325,161800,1137669500,64400,64400,64400,64400,0
20250325,161700,1137669500,64400,64400,64400,64400,0
20250325,161600,1137669500,64400,64400,64400,64400,0
20250325,161500,1137669500,64400,64400,64400,64400,0
20250325,161400,1137669500,64400,64400,64400,64400,0
20250325,161300,1137669500,64400,64400,64400,64400,0
20250325,161200,1137669500,64400,64400,64400,64400,380
20250325,161100,1137669500,64400,64400,64400,64400,0
20250325,161000,1137669500,64400,64400,64400,64400,0
20250325,160900,1137669500,64400,64400,64400,64400,0
20250325,160800,1137669500,64400,64400,64400,64400,0
20250325,160700,1137669500,64400,64400,64400,64400,0
20250325,160600,1137669500,64400,64400,64400,64400,0
20250325,160500,1137669500,64400,64400,64400,64400,0
20250325,160400,1137669500,64400,64400,64400,64400,0
20250325,160300,1137669500,64400,64400,64400,64400,0
20250325,160200,1137669500,64400,64400,64400,64400,0
20250325,160100,1137669500,64400,64400,64400,64400,0
20250325,160000,1137669500,64400,64400,64400,64400,0
20250325,155900,1137669500,64400,64400,64400,64400,0
20250325,155800,1137669500,64400,64400,64400,64400,0
20250325,155700,1137669500,64400,64400,64400,64400,0
20250325,155600,1137669500,64400,64400,64400,64400,0
20250325,155500,1137669500,64400,64400,64400,64400,0
20250325,155400,1137669500,64400,64400,64400,64400,0
20250325,155300,1137669500,64400,64400,64400,64400,0
20250325,155200,1137669500,64400,64400,64400,64400,0
20250325,155100,1137669500,64400,64400,64400,64400,0
20250325,155000,1137669500,64400,64400,64400,64400,0
20250325,154900,1137669500,64400,64400,64400,64400,0
20250325,154800,1137669500,64400,64400,64400,64400,0
20250325,154700,1137669500,64400,64400,64400,64400,0
20250325,154600,1137669500,64400,64400,64400,64400,0
20250325,154500,1137669500,64400,64400,64400,64400,0
20250325,154400,1137669500,64400,64400,64400,64400,0
20250325,154300,1137669500,64400,64400,64400,64400,0
20250325,154200,1137669500,64400,64400,64400,64400,380
20250325,154100,1137669500,64400,64400,64400,64400,0
20250325,154000,1137669500,64400,64400,64400,64400,0
20250325,153900,1137669500,64400,64400,64400,64400,0
20250325,153800,1137669500,64400,64400,64400,64400,0
20250325,153700,1137669500,64400,64400,64400,64400,0
20250325,153600,1137669500,64400,64400,64400,64400,0
20250325,153500,1137669500,64400,64400,64400,64400,0
20250325,153400,1137669500,64400,64400,64400,64400,0
20250325,153300,1137669500,64400,64400,64400,64400,0
20250325,153200,1137669500,64400,64400,64400,64400,0
20250325,153100,1137669500,64400,64400,64400,64400,0
20250325,153000,1137669500,64400,64400,64400,64400,380
20250325,152900,1113197500,64800,64800,64800,64800,0
20250325,152800,1113197500,64800,64800,64800,64800,0
20250325,152700,1113197500,64800,64800,64800,64800,0
20250325,152600,1113197500,64800,64800,64800,64800,0
20250325,152500,1113197500,64800,64800,64800,64800,0
20250325,152400,1113197500,64800,64800,64800,64800,0
20250325,152300,1113197500,64800,64800,64800,64800,0
20250325,152200,1113197500,64800,64800,64800,64800,0
20250325,152100,1113197500,64800,64800,64800,64800,0
20250325,152000,1113197500,64800,64800,64800,64800,0
20250325,151900,1113197500,64800,64600,64800,64500,26
20250325,151800,1111515700,64600,64600,64700,64500,14
20250325,151700,1110611600,64500,64600,64600,64500,104
20250325,151600,1103902600,64600,64600,64600,64600,14
20250325,151500,1102998200,64500,64600,64600,64500,21
20250325,151400,1101642800,64600,64700,64700,64600,30
20250325,151300,1099702400,64600,64600,64600,64500,541
20250325,151200,1064754100,64600,64700,64800,64600,102
20250325,151100,1058159600,64800,64800,64800,64800,14
20250325,151000,1057252400,64800,64700,64800,64700,44
20250325,150900,1054404200,64800,64800,64800,64800,28
20250325,150800,1052589800,64900,64800,64900,64700,35
20250325,150700,1050322100,64800,64800,64800,64800,14
20250325,150600,1049414900,64700,64800,64800,64700,19
20250325,150500,1048184100,64800,64800,64800,64800,16
20250325,150400,1047147300,64800,64700,64800,64700,68
20250325,150300,1042746700,64800,64800,64900,64800,37
20250325,150200,1040348300,64800,64700,64800,64700,15
20250325,150100,1039376400,64800,64800,64800,64800,90
20250325,150000,1033544400,64900,64900,64900,64800,16
20250325,145900,1032506100,64900,64800,64900,64800,15
20250325,145800,1031532700,64900,64900,64900,64900,28
20250325,145700,1029715500,64900,64900,64900,64900,14
20250325,145600,1028806900,64900,64900,64900,64900,15
20250325,145500,1027833400,64800,64800,64800,64800,1
20250325,145400,1027768600,64800,64900,64900,64800,195
20250325,145300,1015131100,64900,64900,64900,64800,19
20250325,145200,1013898100,64800,64900,64900,64800,16
20250325,145100,1012859800,64900,64800,64900,64800,16
20250325,145000,1011821500,64900,64900,64900,64900,15
20250325,144900,1010848000,64900,64900,64900,64900,15
20250325,144800,1009874500,64900,64800,64900,64800,16
20250325,144700,1008836200,64800,64900,64900,64800,22
20250325,144600,1007409100,64900,64900,64900,64900,15
20250325,144500,1006435600,64900,64900,64900,64900,15
20250325,144400,1005462100,64800,64900,64900,64800,16
20250325,144300,1004423800,64900,64900,64900,64900,55
20250325,144200,1000854300,64900,64900,64900,64900,29
20250325,144100,998972200,64900,64900,64900,64900,15
20250325,144000,997998700,64900,64800,64900,64800,16
20250325,143900,996960400,64800,64900,64900,64800,47
20250325,143800,993912600,65000,65000,65000,65000,15
20250325,143700,992937600,64800,64900,64900,64800,37
20250325,143600,990536600,64800,64900,64900,64800,16
20250325,143500,989498300,64900,64900,64900,64900,15
20250325,143400,988524800,64900,64900,64900,64900,16
20250325,143300,987486400,64900,64900,64900,64900,9
20250325,143200,986902300,64900,64900,64900,64900,99
20250325,143100,980477200,64900,64900,65000,64900,17
20250325,143000,979372400,65000,64900,65000,64900,77
20250325,142900,974373600,64900,64900,64900,64900,36
20250325,142800,972037200,64900,64800,64900,64800,155
20250325,142700,961979200,64800,64800,64800,64800,10
20250325,142600,961331200,64800,64900,64900,64800,107
20250325,142500,954396100,64800,64900,64900,64800,16
20250325,142400,953357800,64900,64900,64900,64900,15
20250325,142300,952384300,64900,64900,64900,64900,15
20250325,142200,951410800,64800,64900,64900,64800,77
20250325,142100,946419700,64800,64800,64800,64800,12
20250325,142000,945642100,64900,64800,64900,64800,229
20250325,141900,930781000,64800,64800,64800,64800,17
20250325,141800,929679400,64800,64700,64800,64700,16
20250325,141700,928642700,64800,64800,64800,64800,15
20250325,141600,927670700,64800,64800,64800,64800,15
20250325,141500,926698700,64800,64800,64800,64800,19
20250325,141400,925467500,64800,64900,64900,64800,78
20250325,141300,920411600,64800,64800,64800,64800,15
20250325,141200,919439600,64700,64800,64800,64700,16
20250325,141100,918402900,64700,64800,64800,64700,33
20250325,141000,916264800,64700,64700,64700,64700,4
20250325,140900,916006000,64800,64800,64800,64800,15
20250325,140800,915034000,64800,64800,64800,64800,15
20250325,140700,914062000,64800,64700,64800,64700,16
20250325,140600,913025300,64800,64700,64800,64700,16
20250325,140500,911988600,64800,64700,64800,64700,40
20250325,140400,909399100,64800,64800,64800,64800,15
20250325,140300,908427100,64700,64700,64800,64700,46
20250325,140200,905449400,64800,64800,64800,64800,22
20250325,140100,904023800,64800,64800,64800,64800,15
20250325,140000,903051800,64700,64800,64800,64700,16
20250325,135900,902015100,64700,64700,64700,64700,7
20250325,135800,901562200,64700,64700,64700,64700,36
20250325,135700,899233000,64700,64700,64700,64700,39
20250325,135600,896709700,64700,64700,64800,64700,39
20250325,135500,894184900,64700,64700,64700,64700,27
20250325,135400,892438000,64800,64800,64800,64800,15
20250325,135300,891466000,64800,64800,64800,64800,15
20250325,135200,890494000,64700,64800,64800,64700,16
20250325,135100,889457300,64700,64800,64800,64700,55
20250325,135000,885897300,64700,64800,64800,64700,16
20250325,134900,884860600,64700,64800,64800,64700,30
20250325,134800,882918100,64700,64700,64700,64700,10
20250325,134700,882271100,64800,64700,64800,64700,16
20250325,134600,881234400,64700,64700,64800,64700,21
20250325,134500,879874200,64800,64700,64800,64700,21
20250325,134400,878514000,64800,64800,64800,64800,15
20250325,134300,877542000,64800,64800,64800,64800,15
20250325,134200,876570000,64800,64800,64800,64800,15
20250325,134100,875598000,64700,64800,64800,64700,27
20250325,134000,873848500,64800,64800,64800,64800,16
20250325,133900,872811700,64700,64800,64800,64700,17
20250325,133800,871710300,64700,64700,64700,64700,2
20250325,133700,871580900,64700,64700,64700,64700,30
20250325,133600,869639900,64800,64700,64800,64700,25
20250325,133500,868020900,64800,64700,64800,64700,30
20250325,133400,866078400,64800,64700,64800,64700,28
20250325,133300,864265300,64700,64800,64800,64700,55
20250325,133200,860703800,64800,64700,64800,64700,288
20250325,133100,842069500,64700,64600,64800,64600,46
20250325,133000,839094300,64600,64600,64700,64600,38
20250325,132900,836638100,64600,64600,64600,64600,15
20250325,132800,835669100,64600,64600,64600,64600,15
20250325,132700,834700100,64500,64500,64500,64500,1
20250325,132600,834635600,64600,64600,64600,64600,0
20250325,132500,834635600,64600,64600,64600,64600,0
20250325,132400,834635600,64600,64500,64600,64500,202
20250325,132300,821603200,64400,64400,64400,64400,35
20250325,132200,819349200,64500,64500,64500,64500,0
20250325,132100,819349200,64500,64500,64500,64500,0
20250325,132000,819349200,64500,64500,64500,64500,3
20250325,131900,819155700,64500,64500,64500,64500,0
20250325,131800,819155700,64500,64500,64500,64500,0
20250325,131700,819155700,64500,64500,64500,64500,40
20250325,131600,816575700,64500,64500,64500,64500,0
20250325,131500,816575700,64500,64600,64600,64500,3
20250325,131400,816382000,64600,64600,64600,64600,90
20250325,131300,810568000,64600,64600,64600,64600,0
20250325,131200,810568000,64600,64600,64600,64600,6
20250325,131100,810180400,64600,64600,64600,64600,0
20250325,131000,810180400,64600,64600,64600,64600,11
20250325,130900,809469800,64600,64600,64600,64600,37
20250325,130800,807079600,64600,64600,64600,64600,1
20250325,130700,807015000,64600,64600,64600,64600,141
20250325,130600,797906400,64600,64600,64600,64600,0
20250325,130500,797906400,64600,64600,64600,64600,0
20250325,130400,797906400,64600,64600,64600,64600,1
20250325,130300,797841800,64600,64600,64600,64600,0
20250325,130200,797841800,64600,64600,64600,64600,0
20250325,130100,797841800,64600,64600,64600,64600,1
20250325,130000,797777200,64700,64700,64700,64700,0
20250325,125900,797777200,64700,64700,64700,64700,32
20250325,125800,795706800,64700,64700,64700,64700,11
20250325,125700,794995100,64700,64700,64700,64700,11
20250325,125600,794283400,64700,64700,64700,64700,0
20250325,125500,794283400,64700,64800,64800,64700,3
20250325,125400,794089200,64700,64700,64700,64700,0
20250325,125300,794089200,64700,64700,64700,64700,1
20250325,125200,794024500,64700,64700,64700,64700,0
20250325,125100,794024500,64700,64700,64700,64700,0
20250325,125000,794024500,64700,64700,64800,64700,5
20250325,124900,793700900,64800,64800,64800,64800,24
20250325,124800,792145700,64700,64700,64700,64700,4
20250325,124700,791886900,64700,64700,64800,64700,230
20250325,124600,776985100,64700,64700,64700,64700,1
20250325,124500,776920400,64700,64700,64700,64700,0
20250325,124400,776920400,64700,64700,64700,64700,0
20250325,124300,776920400,64700,64700,64700,64700,23
20250325,124200,775432300,64700,64700,64700,64700,1
20250325,124100,775367600,64700,64700,64800,64700,21
20250325,124000,774007900,64700,64700,64700,64700,52
20250325,123900,770643500,64700,64500,64700,64500,150
20250325,123800,760941000,64500,64500,64500,64500,0
20250325,123700,760941000,64500,64500,64500,64500,10
20250325,123600,760296000,64500,64500,64500,64500,209
20250325,123500,746815500,64500,64500,64500,64500,1
20250325,123400,746751000,64500,64500,64500,64500,0
20250325,123300,746751000,64500,64500,64500,64500,0
20250325,123200,746751000,64500,64500,64500,64500,16
20250325,123100,745719000,64500,64500,64500,64500,1
20250325,123000,745654500,64600,64600,64600,64600,0
20250325,122900,745654500,64600,64600,64600,64600,0
20250325,122800,745654500,64600,64500,64600,64500,4
20250325,122700,745396400,64500,64500,64500,64500,5
20250325,122600,745073900,64500,64500,64500,64500,0
20250325,122500,745073900,64500,64500,64500,64500,0
20250325,122400,745073900,64500,64600,64600,64500,9
20250325,122300,744492600,64500,64500,64500,64500,0
20250325,122200,744492600,64500,64500,64500,64500,0
20250325,122100,744492600,64500,64500,64500,64500,0
20250325,122000,744492600,64500,64600,64600,64500,2
20250325,121900,744363500,64500,64500,64500,64500,0
20250325,121800,744363500,64500,64500,64500,64500,0
20250325,121700,744363500,64500,64500,64500,64500,1
20250325,121600,744299000,64500,64500,64500,64500,1
20250325,121500,744234500,64500,64500,64500,64500,0
20250325,121400,744234500,64500,64500,64500,64500,0
20250325,121300,744234500,64500,64500,64500,64500,1
20250325,121200,744170000,64600,64600,64600,64600,10
20250325,121100,743524000,64500,64500,64500,64500,1
20250325,121000,743459500,64500,64500,64500,64500,0
20250325,120900,743459500,64500,64600,64600,64500,4
20250325,120800,743201200,64600,64600,64600,64600,30
20250325,120700,741263200,64600,64600,64600,64600,0
20250325,120600,741263200,64600,64600,64600,64600,5
20250325,120500,740940200,64600,64600,64600,64600,16
20250325,120400,739906600,64700,64700,64700,64700,65
20250325,120300,735701100,64600,64600,64600,64600,109
20250325,120200,728659700,64600,64600,64600,64600,103
20250325,120100,722005900,64500,64500,64500,64500,11
20250325,120000,721296400,64500,64500,64500,64500,0
20250325,115900,721296400,64500,64500,64500,64500,0
20250325,115800,721296400,64500,64400,64500,64400,6
20250325,115700,720909900,64400,64400,64400,64400,20
20250325,115600,719621900,64500,64500,64500,64500,0
20250325,115500,719621900,64500,64400,64500,64400,135
20250325,115400,710914500,64400,64400,64400,64400,11
20250325,115300,710206100,64500,64500,64500,64500,112
20250325,115200,702982100,64500,64500,64500,64500,0
20250325,115100,702982100,64500,64500,64500,64500,24
20250325,115000,701434100,64600,64600,64600,64600,1
20250325,114900,701369500,64500,64500,64500,64500,0
20250325,114800,701369500,64500,64500,64500,64500,0
20250325,114700,701369500,64500,64500,64500,64500,8
20250325,114600,700853500,64500,64500,64500,64500,0
20250325,114500,700853500,64500,64500,64500,64500,1
20250325,114400,700789000,64500,64500,64500,64500,1
20250325,114300,700724500,64600,64600,64600,64600,0
20250325,114200,700724500,64600,64600,64600,64600,9
20250325,114100,700143100,64600,64600,64600,64600,0
20250325,114000,700143100,64600,64600,64600,64600,1
20250325,113900,700078500,64700,64700,64700,64700,2
20250325,113800,699949100,64600,64600,64600,64600,0
20250325,113700,699949100,64600,64500,64600,64500,4
20250325,113600,699690800,64600,64600,64600,64600,0
20250325,113500,699690800,64600,64600,64600,64600,1
20250325,113400,699626200,64600,64500,64900,64500,20
20250325,113300,698334600,64500,64500,64500,64500,1
20250325,113200,698270100,64500,64600,64700,64500,75
20250325,113100,693427000,64600,64600,64600,64600,0
20250325,113000,693427000,64600,64500,64600,64500,13
20250325,112900,692588400,64500,64500,64500,64500,45
20250325,112800,689685900,64500,64500,64500,64500,0
20250325,112700,689685900,64500,64500,64500,64500,0
20250325,112600,689685900,64500,64500,64500,64500,0
20250325,112500,689685900,64500,64500,64500,64500,1
20250325,112400,689621400,64500,64500,64500,64500,0
20250325,112300,689621400,64500,64500,64500,64500,0
20250325,112200,689621400,64500,64500,64500,64500,140
20250325,112100,680591400,64500,64500,64500,64500,7
20250325,112000,680139900,64500,64500,64500,64500,0
20250325,111900,680139900,64500,64500,64500,64500,5
20250325,111800,679817400,64500,64500,64500,64500,1
20250325,111700,679752900,64500,64500,64500,64500,0
20250325,111600,679752900,64500,64500,64500,64500,10
20250325,111500,679107900,64500,64600,64600,64500,11
20250325,111400,678397700,64600,64600,64600,64600,1
20250325,111300,678333100,64700,64700,64700,64700,0
20250325,111200,678333100,64700,64700,64700,64700,149
20250325,111100,668692800,64900,64900,64900,64900,1
20250325,111000,668627900,64800,64800,64900,64800,21
20250325,110900,667265200,64800,64700,64800,64700,88
20250325,110800,661570800,64700,64700,64700,64700,0
20250325,110700,661570800,64700,64700,64700,64700,3
20250325,110600,661376700,64800,64800,64800,64800,4
20250325,110500,661117500,64800,64600,64800,64600,235
20250325,110400,645914900,64600,64600,64600,64600,1
20250325,110300,645850300,64500,64500,64500,64300,19
20250325,110200,644625600,64500,64500,64500,64500,0
20250325,110100,644625600,64500,64500,64500,64500,1
20250325,110000,644561100,64400,64300,64400,64300,12
20250325,105900,643788400,64400,64500,64500,64400,94
20250325,105800,637728500,64500,64500,64500,64500,0
20250325,105700,637728500,64500,64500,64500,64500,3
20250325,105600,637535000,64400,64400,64400,64400,1
20250325,105500,637470600,64400,64400,64400,64400,23
20250325,105400,635989400,64400,64300,64500,64300,61
20250325,105300,632061000,64400,64300,64400,64300,30
20250325,105200,630129600,64300,64300,64300,64300,20
20250325,105100,628843600,64300,64300,64300,64300,0
20250325,105000,628843600,64300,64300,64300,64300,10
20250325,104900,628200600,64300,64300,64300,64300,0
20250325,104800,628200600,64300,64300,64300,64300,1
20250325,104700,628136300,64500,64500,64500,64500,0
20250325,104600,628136300,64500,64500,64500,64500,0
20250325,104500,628136300,64500,64300,64500,64300,107
20250325,104400,621249900,64500,64500,64500,64500,0
20250325,104300,621249900,64500,64500,64500,64500,0
20250325,104200,621249900,64500,64500,64500,64500,0
20250325,104100,621249900,64500,64300,64500,64300,42
20250325,104000,618545300,64400,64200,64400,64200,131
20250325,103900,610124000,64200,64400,64400,64000,512
20250325,103800,577294700,64400,64400,64400,64400,31
20250325,103700,575298300,64500,64500,64500,64500,14
20250325,103600,574395300,64600,64600,64600,64600,0
20250325,103500,574395300,64600,64600,64800,64600,124
20250325,103400,566379300,64700,64400,64700,64400,330
20250325,103300,545062900,64400,64300,64400,64300,49
20250325,103200,541908900,64300,64300,64400,64300,173
20250325,103100,530770900,64300,64100,64300,64100,347
20250325,103000,508521100,64100,64300,64300,64100,331
20250325,102900,487271100,64300,64200,64300,64200,47
20250325,102800,484253100,64100,64100,64100,64100,31
20250325,102700,482266000,64100,64200,64200,64100,38
20250325,102600,479826900,64100,64100,64100,64100,1
20250325,102500,479762800,64100,64100,64100,64100,0
20250325,102400,479762800,64100,64100,64100,64100,4
20250325,102300,479506400,64100,64100,64100,64100,1
20250325,102200,479442300,64200,64200,64200,64200,1
20250325,102100,479378100,64200,64200,64200,64200,0
20250325,102000,479378100,64200,64000,64200,64000,161
20250325,101900,469057200,64000,64000,64000,64000,88
20250325,101800,463425200,64000,64000,64000,64000,1
20250325,101700,463361200,64000,63900,64000,63900,6
20250325,101600,462977300,63900,63900,63900,63900,0
20250325,101500,462977300,63900,64000,64000,63800,1065
20250325,101400,394964900,64100,64100,64100,64100,9
20250325,101300,394388000,64100,64100,64100,64100,140
20250325,101200,385414000,64100,64100,64100,63700,2834
20250325,101100,204487500,63900,64200,64200,63900,632
20250325,101000,163995600,64100,64100,64200,64100,4
20250325,100900,163739100,64100,64100,64100,64100,0
20250325,100800,163739100,64100,64000,64100,64000,13
20250325,100700,162906100,64100,64000,64100,64000,114
20250325,100600,155599100,64000,64000,64000,64000,0
20250325,100500,155599100,64000,64000,64000,64000,1
20250325,100400,155535100,64100,64000,64100,64000,41
20250325,100300,152908100,64000,64000,64000,64000,85
20250325,100200,147468100,64000,64000,64000,64000,0
20250325,100100,147468100,64000,64000,64000,64000,0
20250325,100000,147468100,64000,64000,64000,64000,30
20250325,095900,145548100,63900,63900,63900,63900,0
20250325,095800,145548100,63900,63900,63900,63900,1
20250325,095700,145484200,64100,64100,64100,64100,0
20250325,095600,145484200,64100,64100,64100,64100,0
20250325,095500,145484200,64100,64100,64100,64100,0
20250325,095400,145484200,64100,64000,64100,64000,32
20250325,095300,143434200,64000,63900,64100,63900,134
20250325,095200,134857900,63900,63900,63900,63900,0
20250325,095100,134857900,63900,63900,63900,63900,0
20250325,095000,134857900,63900,63800,63900,63800,19
20250325,094900,133645600,63900,63900,63900,63900,0
20250325,094800,133645600,63900,63900,63900,63900,0
20250325,094700,133645600,63900,63900,63900,63900,22
20250325,094600,132239800,63800,63800,63800,63800,12
20250325,094500,131474200,63800,63800,63800,63800,22
20250325,094400,130070600,63800,63800,63800,63800,2
20250325,094300,129943000,63800,63800,63800,63800,16
20250325,094200,128922200,63900,63900,63900,63900,1
20250325,094100,128858300,63800,63800,63800,63700,32
20250325,094000,126817100,63700,63700,63700,63700,0
20250325,093900,126817100,63700,63700,63700,63700,1
20250325,093800,126753400,63800,63800,63800,63800,23
20250325,093700,125286000,63800,63800,63900,63700,297
20250325,093600,106346600,63900,63800,63900,63800,2
20250325,093500,106218900,63900,63900,63900,63900,0
20250325,093400,106218900,63900,63900,63900,63900,8
20250325,093300,105707700,63800,63800,63800,63800,1
20250325,093200,105643900,63800,63700,63800,63700,79
20250325,093100,100606100,63700,63700,63700,63700,1
20250325,093000,100542400,63800,63800,63800,63800,4
20250325,092900,100287200,63800,63800,63800,63800,3
20250325,092800,100095800,63800,63800,63800,63800,14
20250325,092700,99202600,63800,63800,63800,63800,4
20250325,092600,98947400,63800,63800,63800,63800,14
20250325,092500,98054200,63700,63800,63800,63700,5
20250325,092400,97735300,63800,63800,63800,63800,1
20250325,092300,97671500,63800,63800,63800,63800,0
20250325,092200,97671500,63800,63800,63800,63800,6
20250325,092100,97288700,63700,63700,63700,63700,0
20250325,092000,97288700,63700,63700,63700,63700,2
20250325,091900,97161300,63800,63800,63800,63800,98
20250325,091800,90908900,63800,63800,64000,63800,37
20250325,091700,88546200,63800,63800,63800,63800,2
20250325,091600,88418600,64000,63800,64000,63800,9
20250325,091500,87844000,63800,63900,64000,63800,117
20250325,091400,80364400,63900,63700,63900,63700,14
20250325,091300,79472000,63800,63800,63800,63800,1
20250325,091200,79408200,63800,63800,63800,63700,75
20250325,091100,74624800,63700,63700,63700,63700,120
20250325,091000,66980800,63800,63900,63900,63700,137
20250325,090900,58240100,63900,63900,63900,63900,11
20250325,090800,57537200,63900,64000,64000,63900,3
20250325,090700,57345400,64000,64000,64000,63900,13
20250325,090600,56513700,63900,63800,63900,63800,40
20250325,090500,53961000,63800,63800,63800,63600,187
20250325,090400,42038900,63900,63800,64100,63700,75
20250325,090300,37253900,63800,63900,63900,63800,14
20250325,090200,36360100,64500,63900,64500,63700,129
20250325,090100,28122500,64000,64000,64700,63800,215
20250325,090000,14364400,64500,63700,64500,63300,226
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 204200 1137669500 64400 64400 64400 64400 380
3 20250325 204100 1137669500 64400 64400 64400 64400 0
4 20250325 204000 1137669500 64400 64400 64400 64400 0
5 20250325 203900 1137669500 64400 64400 64400 64400 0
6 20250325 203800 1137669500 64400 64400 64400 64400 0
7 20250325 203700 1137669500 64400 64400 64400 64400 0
8 20250325 203600 1137669500 64400 64400 64400 64400 0
9 20250325 203500 1137669500 64400 64400 64400 64400 0
10 20250325 203400 1137669500 64400 64400 64400 64400 0
11 20250325 203300 1137669500 64400 64400 64400 64400 0
12 20250325 203200 1137669500 64400 64400 64400 64400 0
13 20250325 203100 1137669500 64400 64400 64400 64400 0
14 20250325 203000 1137669500 64400 64400 64400 64400 0
15 20250325 202900 1137669500 64400 64400 64400 64400 0
16 20250325 202800 1137669500 64400 64400 64400 64400 0
17 20250325 202700 1137669500 64400 64400 64400 64400 0
18 20250325 202600 1137669500 64400 64400 64400 64400 0
19 20250325 202500 1137669500 64400 64400 64400 64400 0
20 20250325 202400 1137669500 64400 64400 64400 64400 0
21 20250325 202300 1137669500 64400 64400 64400 64400 0
22 20250325 202200 1137669500 64400 64400 64400 64400 0
23 20250325 202100 1137669500 64400 64400 64400 64400 0
24 20250325 202000 1137669500 64400 64400 64400 64400 0
25 20250325 201900 1137669500 64400 64400 64400 64400 0
26 20250325 201800 1137669500 64400 64400 64400 64400 0
27 20250325 201700 1137669500 64400 64400 64400 64400 0
28 20250325 201600 1137669500 64400 64400 64400 64400 0
29 20250325 201500 1137669500 64400 64400 64400 64400 0
30 20250325 201400 1137669500 64400 64400 64400 64400 0
31 20250325 201300 1137669500 64400 64400 64400 64400 0
32 20250325 201200 1137669500 64400 64400 64400 64400 380
33 20250325 201100 1137669500 64400 64400 64400 64400 0
34 20250325 201000 1137669500 64400 64400 64400 64400 0
35 20250325 200900 1137669500 64400 64400 64400 64400 0
36 20250325 200800 1137669500 64400 64400 64400 64400 0
37 20250325 200700 1137669500 64400 64400 64400 64400 0
38 20250325 200600 1137669500 64400 64400 64400 64400 0
39 20250325 200500 1137669500 64400 64400 64400 64400 0
40 20250325 200400 1137669500 64400 64400 64400 64400 0
41 20250325 200300 1137669500 64400 64400 64400 64400 0
42 20250325 200200 1137669500 64400 64400 64400 64400 0
43 20250325 200100 1137669500 64400 64400 64400 64400 0
44 20250325 200000 1137669500 64400 64400 64400 64400 0
45 20250325 195900 1137669500 64400 64400 64400 64400 0
46 20250325 195800 1137669500 64400 64400 64400 64400 0
47 20250325 195700 1137669500 64400 64400 64400 64400 0
48 20250325 195600 1137669500 64400 64400 64400 64400 0
49 20250325 195500 1137669500 64400 64400 64400 64400 0
50 20250325 195400 1137669500 64400 64400 64400 64400 0
51 20250325 195300 1137669500 64400 64400 64400 64400 0
52 20250325 195200 1137669500 64400 64400 64400 64400 0
53 20250325 195100 1137669500 64400 64400 64400 64400 0
54 20250325 195000 1137669500 64400 64400 64400 64400 0
55 20250325 194900 1137669500 64400 64400 64400 64400 0
56 20250325 194800 1137669500 64400 64400 64400 64400 0
57 20250325 194700 1137669500 64400 64400 64400 64400 0
58 20250325 194600 1137669500 64400 64400 64400 64400 0
59 20250325 194500 1137669500 64400 64400 64400 64400 0
60 20250325 194400 1137669500 64400 64400 64400 64400 0
61 20250325 194300 1137669500 64400 64400 64400 64400 0
62 20250325 194200 1137669500 64400 64400 64400 64400 380
63 20250325 194100 1137669500 64400 64400 64400 64400 0
64 20250325 194000 1137669500 64400 64400 64400 64400 0
65 20250325 193900 1137669500 64400 64400 64400 64400 0
66 20250325 193800 1137669500 64400 64400 64400 64400 0
67 20250325 193700 1137669500 64400 64400 64400 64400 0
68 20250325 193600 1137669500 64400 64400 64400 64400 0
69 20250325 193500 1137669500 64400 64400 64400 64400 0
70 20250325 193400 1137669500 64400 64400 64400 64400 0
71 20250325 193300 1137669500 64400 64400 64400 64400 0
72 20250325 193200 1137669500 64400 64400 64400 64400 0
73 20250325 193100 1137669500 64400 64400 64400 64400 0
74 20250325 193000 1137669500 64400 64400 64400 64400 0
75 20250325 192900 1137669500 64400 64400 64400 64400 0
76 20250325 192800 1137669500 64400 64400 64400 64400 0
77 20250325 192700 1137669500 64400 64400 64400 64400 0
78 20250325 192600 1137669500 64400 64400 64400 64400 0
79 20250325 192500 1137669500 64400 64400 64400 64400 0
80 20250325 192400 1137669500 64400 64400 64400 64400 0
81 20250325 192300 1137669500 64400 64400 64400 64400 0
82 20250325 192200 1137669500 64400 64400 64400 64400 0
83 20250325 192100 1137669500 64400 64400 64400 64400 0
84 20250325 192000 1137669500 64400 64400 64400 64400 0
85 20250325 191900 1137669500 64400 64400 64400 64400 0
86 20250325 191800 1137669500 64400 64400 64400 64400 0
87 20250325 191700 1137669500 64400 64400 64400 64400 0
88 20250325 191600 1137669500 64400 64400 64400 64400 0
89 20250325 191500 1137669500 64400 64400 64400 64400 0
90 20250325 191400 1137669500 64400 64400 64400 64400 0
91 20250325 191300 1137669500 64400 64400 64400 64400 0
92 20250325 191200 1137669500 64400 64400 64400 64400 380
93 20250325 191100 1137669500 64400 64400 64400 64400 0
94 20250325 191000 1137669500 64400 64400 64400 64400 0
95 20250325 190900 1137669500 64400 64400 64400 64400 0
96 20250325 190800 1137669500 64400 64400 64400 64400 0
97 20250325 190700 1137669500 64400 64400 64400 64400 0
98 20250325 190600 1137669500 64400 64400 64400 64400 0
99 20250325 190500 1137669500 64400 64400 64400 64400 0
100 20250325 190400 1137669500 64400 64400 64400 64400 0
101 20250325 190300 1137669500 64400 64400 64400 64400 0
102 20250325 190200 1137669500 64400 64400 64400 64400 0
103 20250325 190100 1137669500 64400 64400 64400 64400 0
104 20250325 190000 1137669500 64400 64400 64400 64400 0
105 20250325 185900 1137669500 64400 64400 64400 64400 0
106 20250325 185800 1137669500 64400 64400 64400 64400 0
107 20250325 185700 1137669500 64400 64400 64400 64400 0
108 20250325 185600 1137669500 64400 64400 64400 64400 0
109 20250325 185500 1137669500 64400 64400 64400 64400 0
110 20250325 185400 1137669500 64400 64400 64400 64400 0
111 20250325 185300 1137669500 64400 64400 64400 64400 0
112 20250325 185200 1137669500 64400 64400 64400 64400 0
113 20250325 185100 1137669500 64400 64400 64400 64400 0
114 20250325 185000 1137669500 64400 64400 64400 64400 0
115 20250325 184900 1137669500 64400 64400 64400 64400 0
116 20250325 184800 1137669500 64400 64400 64400 64400 0
117 20250325 184700 1137669500 64400 64400 64400 64400 0
118 20250325 184600 1137669500 64400 64400 64400 64400 0
119 20250325 184500 1137669500 64400 64400 64400 64400 0
120 20250325 184400 1137669500 64400 64400 64400 64400 0
121 20250325 184300 1137669500 64400 64400 64400 64400 0
122 20250325 184200 1137669500 64400 64400 64400 64400 380
123 20250325 184100 1137669500 64400 64400 64400 64400 0
124 20250325 184000 1137669500 64400 64400 64400 64400 0
125 20250325 183900 1137669500 64400 64400 64400 64400 0
126 20250325 183800 1137669500 64400 64400 64400 64400 0
127 20250325 183700 1137669500 64400 64400 64400 64400 0
128 20250325 183600 1137669500 64400 64400 64400 64400 0
129 20250325 183500 1137669500 64400 64400 64400 64400 0
130 20250325 183400 1137669500 64400 64400 64400 64400 0
131 20250325 183300 1137669500 64400 64400 64400 64400 0
132 20250325 183200 1137669500 64400 64400 64400 64400 0
133 20250325 183100 1137669500 64400 64400 64400 64400 0
134 20250325 183000 1137669500 64400 64400 64400 64400 0
135 20250325 182900 1137669500 64400 64400 64400 64400 0
136 20250325 182800 1137669500 64400 64400 64400 64400 0
137 20250325 182700 1137669500 64400 64400 64400 64400 0
138 20250325 182600 1137669500 64400 64400 64400 64400 0
139 20250325 182500 1137669500 64400 64400 64400 64400 0
140 20250325 182400 1137669500 64400 64400 64400 64400 0
141 20250325 182300 1137669500 64400 64400 64400 64400 0
142 20250325 182200 1137669500 64400 64400 64400 64400 0
143 20250325 182100 1137669500 64400 64400 64400 64400 0
144 20250325 182000 1137669500 64400 64400 64400 64400 0
145 20250325 181900 1137669500 64400 64400 64400 64400 0
146 20250325 181800 1137669500 64400 64400 64400 64400 0
147 20250325 181700 1137669500 64400 64400 64400 64400 0
148 20250325 181600 1137669500 64400 64400 64400 64400 0
149 20250325 181500 1137669500 64400 64400 64400 64400 0
150 20250325 181400 1137669500 64400 64400 64400 64400 0
151 20250325 181300 1137669500 64400 64400 64400 64400 0
152 20250325 181200 1137669500 64400 64400 64400 64400 380
153 20250325 181100 1137669500 64400 64400 64400 64400 0
154 20250325 181000 1137669500 64400 64400 64400 64400 0
155 20250325 180900 1137669500 64400 64400 64400 64400 0
156 20250325 180800 1137669500 64400 64400 64400 64400 0
157 20250325 180700 1137669500 64400 64400 64400 64400 0
158 20250325 180600 1137669500 64400 64400 64400 64400 0
159 20250325 180500 1137669500 64400 64400 64400 64400 0
160 20250325 180400 1137669500 64400 64400 64400 64400 0
161 20250325 180300 1137669500 64400 64400 64400 64400 0
162 20250325 180200 1137669500 64400 64400 64400 64400 0
163 20250325 180100 1137669500 64400 64400 64400 64400 0
164 20250325 180000 1137669500 64400 64400 64400 64400 0
165 20250325 175900 1137669500 64400 64400 64400 64400 0
166 20250325 175800 1137669500 64400 64400 64400 64400 0
167 20250325 175700 1137669500 64400 64400 64400 64400 0
168 20250325 175600 1137669500 64400 64400 64400 64400 0
169 20250325 175500 1137669500 64400 64400 64400 64400 0
170 20250325 175400 1137669500 64400 64400 64400 64400 0
171 20250325 175300 1137669500 64400 64400 64400 64400 0
172 20250325 175200 1137669500 64400 64400 64400 64400 0
173 20250325 175100 1137669500 64400 64400 64400 64400 0
174 20250325 175000 1137669500 64400 64400 64400 64400 0
175 20250325 174900 1137669500 64400 64400 64400 64400 0
176 20250325 174800 1137669500 64400 64400 64400 64400 0
177 20250325 174700 1137669500 64400 64400 64400 64400 0
178 20250325 174600 1137669500 64400 64400 64400 64400 0
179 20250325 174500 1137669500 64400 64400 64400 64400 0
180 20250325 174400 1137669500 64400 64400 64400 64400 0
181 20250325 174300 1137669500 64400 64400 64400 64400 0
182 20250325 174200 1137669500 64400 64400 64400 64400 380
183 20250325 174100 1137669500 64400 64400 64400 64400 0
184 20250325 174000 1137669500 64400 64400 64400 64400 0
185 20250325 173900 1137669500 64400 64400 64400 64400 0
186 20250325 173800 1137669500 64400 64400 64400 64400 0
187 20250325 173700 1137669500 64400 64400 64400 64400 0
188 20250325 173600 1137669500 64400 64400 64400 64400 0
189 20250325 173500 1137669500 64400 64400 64400 64400 0
190 20250325 173400 1137669500 64400 64400 64400 64400 0
191 20250325 173300 1137669500 64400 64400 64400 64400 0
192 20250325 173200 1137669500 64400 64400 64400 64400 0
193 20250325 173100 1137669500 64400 64400 64400 64400 0
194 20250325 173000 1137669500 64400 64400 64400 64400 0
195 20250325 172900 1137669500 64400 64400 64400 64400 0
196 20250325 172800 1137669500 64400 64400 64400 64400 0
197 20250325 172700 1137669500 64400 64400 64400 64400 0
198 20250325 172600 1137669500 64400 64400 64400 64400 0
199 20250325 172500 1137669500 64400 64400 64400 64400 0
200 20250325 172400 1137669500 64400 64400 64400 64400 0
201 20250325 172300 1137669500 64400 64400 64400 64400 0
202 20250325 172200 1137669500 64400 64400 64400 64400 0
203 20250325 172100 1137669500 64400 64400 64400 64400 0
204 20250325 172000 1137669500 64400 64400 64400 64400 0
205 20250325 171900 1137669500 64400 64400 64400 64400 0
206 20250325 171800 1137669500 64400 64400 64400 64400 0
207 20250325 171700 1137669500 64400 64400 64400 64400 0
208 20250325 171600 1137669500 64400 64400 64400 64400 0
209 20250325 171500 1137669500 64400 64400 64400 64400 0
210 20250325 171400 1137669500 64400 64400 64400 64400 0
211 20250325 171300 1137669500 64400 64400 64400 64400 0
212 20250325 171200 1137669500 64400 64400 64400 64400 380
213 20250325 171100 1137669500 64400 64400 64400 64400 0
214 20250325 171000 1137669500 64400 64400 64400 64400 0
215 20250325 170900 1137669500 64400 64400 64400 64400 0
216 20250325 170800 1137669500 64400 64400 64400 64400 0
217 20250325 170700 1137669500 64400 64400 64400 64400 0
218 20250325 170600 1137669500 64400 64400 64400 64400 0
219 20250325 170500 1137669500 64400 64400 64400 64400 0
220 20250325 170400 1137669500 64400 64400 64400 64400 0
221 20250325 170300 1137669500 64400 64400 64400 64400 0
222 20250325 170200 1137669500 64400 64400 64400 64400 0
223 20250325 170100 1137669500 64400 64400 64400 64400 0
224 20250325 170000 1137669500 64400 64400 64400 64400 0
225 20250325 165900 1137669500 64400 64400 64400 64400 0
226 20250325 165800 1137669500 64400 64400 64400 64400 0
227 20250325 165700 1137669500 64400 64400 64400 64400 0
228 20250325 165600 1137669500 64400 64400 64400 64400 0
229 20250325 165500 1137669500 64400 64400 64400 64400 0
230 20250325 165400 1137669500 64400 64400 64400 64400 0
231 20250325 165300 1137669500 64400 64400 64400 64400 0
232 20250325 165200 1137669500 64400 64400 64400 64400 0
233 20250325 165100 1137669500 64400 64400 64400 64400 0
234 20250325 165000 1137669500 64400 64400 64400 64400 0
235 20250325 164900 1137669500 64400 64400 64400 64400 0
236 20250325 164800 1137669500 64400 64400 64400 64400 0
237 20250325 164700 1137669500 64400 64400 64400 64400 0
238 20250325 164600 1137669500 64400 64400 64400 64400 0
239 20250325 164500 1137669500 64400 64400 64400 64400 0
240 20250325 164400 1137669500 64400 64400 64400 64400 0
241 20250325 164300 1137669500 64400 64400 64400 64400 0
242 20250325 164200 1137669500 64400 64400 64400 64400 380
243 20250325 164100 1137669500 64400 64400 64400 64400 0
244 20250325 164000 1137669500 64400 64400 64400 64400 0
245 20250325 163900 1137669500 64400 64400 64400 64400 0
246 20250325 163800 1137669500 64400 64400 64400 64400 0
247 20250325 163700 1137669500 64400 64400 64400 64400 0
248 20250325 163600 1137669500 64400 64400 64400 64400 0
249 20250325 163500 1137669500 64400 64400 64400 64400 0
250 20250325 163400 1137669500 64400 64400 64400 64400 0
251 20250325 163300 1137669500 64400 64400 64400 64400 0
252 20250325 163200 1137669500 64400 64400 64400 64400 0
253 20250325 163100 1137669500 64400 64400 64400 64400 0
254 20250325 163000 1137669500 64400 64400 64400 64400 0
255 20250325 162900 1137669500 64400 64400 64400 64400 0
256 20250325 162800 1137669500 64400 64400 64400 64400 0
257 20250325 162700 1137669500 64400 64400 64400 64400 0
258 20250325 162600 1137669500 64400 64400 64400 64400 0
259 20250325 162500 1137669500 64400 64400 64400 64400 0
260 20250325 162400 1137669500 64400 64400 64400 64400 0
261 20250325 162300 1137669500 64400 64400 64400 64400 0
262 20250325 162200 1137669500 64400 64400 64400 64400 0
263 20250325 162100 1137669500 64400 64400 64400 64400 0
264 20250325 162000 1137669500 64400 64400 64400 64400 0
265 20250325 161900 1137669500 64400 64400 64400 64400 0
266 20250325 161800 1137669500 64400 64400 64400 64400 0
267 20250325 161700 1137669500 64400 64400 64400 64400 0
268 20250325 161600 1137669500 64400 64400 64400 64400 0
269 20250325 161500 1137669500 64400 64400 64400 64400 0
270 20250325 161400 1137669500 64400 64400 64400 64400 0
271 20250325 161300 1137669500 64400 64400 64400 64400 0
272 20250325 161200 1137669500 64400 64400 64400 64400 380
273 20250325 161100 1137669500 64400 64400 64400 64400 0
274 20250325 161000 1137669500 64400 64400 64400 64400 0
275 20250325 160900 1137669500 64400 64400 64400 64400 0
276 20250325 160800 1137669500 64400 64400 64400 64400 0
277 20250325 160700 1137669500 64400 64400 64400 64400 0
278 20250325 160600 1137669500 64400 64400 64400 64400 0
279 20250325 160500 1137669500 64400 64400 64400 64400 0
280 20250325 160400 1137669500 64400 64400 64400 64400 0
281 20250325 160300 1137669500 64400 64400 64400 64400 0
282 20250325 160200 1137669500 64400 64400 64400 64400 0
283 20250325 160100 1137669500 64400 64400 64400 64400 0
284 20250325 160000 1137669500 64400 64400 64400 64400 0
285 20250325 155900 1137669500 64400 64400 64400 64400 0
286 20250325 155800 1137669500 64400 64400 64400 64400 0
287 20250325 155700 1137669500 64400 64400 64400 64400 0
288 20250325 155600 1137669500 64400 64400 64400 64400 0
289 20250325 155500 1137669500 64400 64400 64400 64400 0
290 20250325 155400 1137669500 64400 64400 64400 64400 0
291 20250325 155300 1137669500 64400 64400 64400 64400 0
292 20250325 155200 1137669500 64400 64400 64400 64400 0
293 20250325 155100 1137669500 64400 64400 64400 64400 0
294 20250325 155000 1137669500 64400 64400 64400 64400 0
295 20250325 154900 1137669500 64400 64400 64400 64400 0
296 20250325 154800 1137669500 64400 64400 64400 64400 0
297 20250325 154700 1137669500 64400 64400 64400 64400 0
298 20250325 154600 1137669500 64400 64400 64400 64400 0
299 20250325 154500 1137669500 64400 64400 64400 64400 0
300 20250325 154400 1137669500 64400 64400 64400 64400 0
301 20250325 154300 1137669500 64400 64400 64400 64400 0
302 20250325 154200 1137669500 64400 64400 64400 64400 380
303 20250325 154100 1137669500 64400 64400 64400 64400 0
304 20250325 154000 1137669500 64400 64400 64400 64400 0
305 20250325 153900 1137669500 64400 64400 64400 64400 0
306 20250325 153800 1137669500 64400 64400 64400 64400 0
307 20250325 153700 1137669500 64400 64400 64400 64400 0
308 20250325 153600 1137669500 64400 64400 64400 64400 0
309 20250325 153500 1137669500 64400 64400 64400 64400 0
310 20250325 153400 1137669500 64400 64400 64400 64400 0
311 20250325 153300 1137669500 64400 64400 64400 64400 0
312 20250325 153200 1137669500 64400 64400 64400 64400 0
313 20250325 153100 1137669500 64400 64400 64400 64400 0
314 20250325 153000 1137669500 64400 64400 64400 64400 380
315 20250325 152900 1113197500 64800 64800 64800 64800 0
316 20250325 152800 1113197500 64800 64800 64800 64800 0
317 20250325 152700 1113197500 64800 64800 64800 64800 0
318 20250325 152600 1113197500 64800 64800 64800 64800 0
319 20250325 152500 1113197500 64800 64800 64800 64800 0
320 20250325 152400 1113197500 64800 64800 64800 64800 0
321 20250325 152300 1113197500 64800 64800 64800 64800 0
322 20250325 152200 1113197500 64800 64800 64800 64800 0
323 20250325 152100 1113197500 64800 64800 64800 64800 0
324 20250325 152000 1113197500 64800 64800 64800 64800 0
325 20250325 151900 1113197500 64800 64600 64800 64500 26
326 20250325 151800 1111515700 64600 64600 64700 64500 14
327 20250325 151700 1110611600 64500 64600 64600 64500 104
328 20250325 151600 1103902600 64600 64600 64600 64600 14
329 20250325 151500 1102998200 64500 64600 64600 64500 21
330 20250325 151400 1101642800 64600 64700 64700 64600 30
331 20250325 151300 1099702400 64600 64600 64600 64500 541
332 20250325 151200 1064754100 64600 64700 64800 64600 102
333 20250325 151100 1058159600 64800 64800 64800 64800 14
334 20250325 151000 1057252400 64800 64700 64800 64700 44
335 20250325 150900 1054404200 64800 64800 64800 64800 28
336 20250325 150800 1052589800 64900 64800 64900 64700 35
337 20250325 150700 1050322100 64800 64800 64800 64800 14
338 20250325 150600 1049414900 64700 64800 64800 64700 19
339 20250325 150500 1048184100 64800 64800 64800 64800 16
340 20250325 150400 1047147300 64800 64700 64800 64700 68
341 20250325 150300 1042746700 64800 64800 64900 64800 37
342 20250325 150200 1040348300 64800 64700 64800 64700 15
343 20250325 150100 1039376400 64800 64800 64800 64800 90
344 20250325 150000 1033544400 64900 64900 64900 64800 16
345 20250325 145900 1032506100 64900 64800 64900 64800 15
346 20250325 145800 1031532700 64900 64900 64900 64900 28
347 20250325 145700 1029715500 64900 64900 64900 64900 14
348 20250325 145600 1028806900 64900 64900 64900 64900 15
349 20250325 145500 1027833400 64800 64800 64800 64800 1
350 20250325 145400 1027768600 64800 64900 64900 64800 195
351 20250325 145300 1015131100 64900 64900 64900 64800 19
352 20250325 145200 1013898100 64800 64900 64900 64800 16
353 20250325 145100 1012859800 64900 64800 64900 64800 16
354 20250325 145000 1011821500 64900 64900 64900 64900 15
355 20250325 144900 1010848000 64900 64900 64900 64900 15
356 20250325 144800 1009874500 64900 64800 64900 64800 16
357 20250325 144700 1008836200 64800 64900 64900 64800 22
358 20250325 144600 1007409100 64900 64900 64900 64900 15
359 20250325 144500 1006435600 64900 64900 64900 64900 15
360 20250325 144400 1005462100 64800 64900 64900 64800 16
361 20250325 144300 1004423800 64900 64900 64900 64900 55
362 20250325 144200 1000854300 64900 64900 64900 64900 29
363 20250325 144100 998972200 64900 64900 64900 64900 15
364 20250325 144000 997998700 64900 64800 64900 64800 16
365 20250325 143900 996960400 64800 64900 64900 64800 47
366 20250325 143800 993912600 65000 65000 65000 65000 15
367 20250325 143700 992937600 64800 64900 64900 64800 37
368 20250325 143600 990536600 64800 64900 64900 64800 16
369 20250325 143500 989498300 64900 64900 64900 64900 15
370 20250325 143400 988524800 64900 64900 64900 64900 16
371 20250325 143300 987486400 64900 64900 64900 64900 9
372 20250325 143200 986902300 64900 64900 64900 64900 99
373 20250325 143100 980477200 64900 64900 65000 64900 17
374 20250325 143000 979372400 65000 64900 65000 64900 77
375 20250325 142900 974373600 64900 64900 64900 64900 36
376 20250325 142800 972037200 64900 64800 64900 64800 155
377 20250325 142700 961979200 64800 64800 64800 64800 10
378 20250325 142600 961331200 64800 64900 64900 64800 107
379 20250325 142500 954396100 64800 64900 64900 64800 16
380 20250325 142400 953357800 64900 64900 64900 64900 15
381 20250325 142300 952384300 64900 64900 64900 64900 15
382 20250325 142200 951410800 64800 64900 64900 64800 77
383 20250325 142100 946419700 64800 64800 64800 64800 12
384 20250325 142000 945642100 64900 64800 64900 64800 229
385 20250325 141900 930781000 64800 64800 64800 64800 17
386 20250325 141800 929679400 64800 64700 64800 64700 16
387 20250325 141700 928642700 64800 64800 64800 64800 15
388 20250325 141600 927670700 64800 64800 64800 64800 15
389 20250325 141500 926698700 64800 64800 64800 64800 19
390 20250325 141400 925467500 64800 64900 64900 64800 78
391 20250325 141300 920411600 64800 64800 64800 64800 15
392 20250325 141200 919439600 64700 64800 64800 64700 16
393 20250325 141100 918402900 64700 64800 64800 64700 33
394 20250325 141000 916264800 64700 64700 64700 64700 4
395 20250325 140900 916006000 64800 64800 64800 64800 15
396 20250325 140800 915034000 64800 64800 64800 64800 15
397 20250325 140700 914062000 64800 64700 64800 64700 16
398 20250325 140600 913025300 64800 64700 64800 64700 16
399 20250325 140500 911988600 64800 64700 64800 64700 40
400 20250325 140400 909399100 64800 64800 64800 64800 15
401 20250325 140300 908427100 64700 64700 64800 64700 46
402 20250325 140200 905449400 64800 64800 64800 64800 22
403 20250325 140100 904023800 64800 64800 64800 64800 15
404 20250325 140000 903051800 64700 64800 64800 64700 16
405 20250325 135900 902015100 64700 64700 64700 64700 7
406 20250325 135800 901562200 64700 64700 64700 64700 36
407 20250325 135700 899233000 64700 64700 64700 64700 39
408 20250325 135600 896709700 64700 64700 64800 64700 39
409 20250325 135500 894184900 64700 64700 64700 64700 27
410 20250325 135400 892438000 64800 64800 64800 64800 15
411 20250325 135300 891466000 64800 64800 64800 64800 15
412 20250325 135200 890494000 64700 64800 64800 64700 16
413 20250325 135100 889457300 64700 64800 64800 64700 55
414 20250325 135000 885897300 64700 64800 64800 64700 16
415 20250325 134900 884860600 64700 64800 64800 64700 30
416 20250325 134800 882918100 64700 64700 64700 64700 10
417 20250325 134700 882271100 64800 64700 64800 64700 16
418 20250325 134600 881234400 64700 64700 64800 64700 21
419 20250325 134500 879874200 64800 64700 64800 64700 21
420 20250325 134400 878514000 64800 64800 64800 64800 15
421 20250325 134300 877542000 64800 64800 64800 64800 15
422 20250325 134200 876570000 64800 64800 64800 64800 15
423 20250325 134100 875598000 64700 64800 64800 64700 27
424 20250325 134000 873848500 64800 64800 64800 64800 16
425 20250325 133900 872811700 64700 64800 64800 64700 17
426 20250325 133800 871710300 64700 64700 64700 64700 2
427 20250325 133700 871580900 64700 64700 64700 64700 30
428 20250325 133600 869639900 64800 64700 64800 64700 25
429 20250325 133500 868020900 64800 64700 64800 64700 30
430 20250325 133400 866078400 64800 64700 64800 64700 28
431 20250325 133300 864265300 64700 64800 64800 64700 55
432 20250325 133200 860703800 64800 64700 64800 64700 288
433 20250325 133100 842069500 64700 64600 64800 64600 46
434 20250325 133000 839094300 64600 64600 64700 64600 38
435 20250325 132900 836638100 64600 64600 64600 64600 15
436 20250325 132800 835669100 64600 64600 64600 64600 15
437 20250325 132700 834700100 64500 64500 64500 64500 1
438 20250325 132600 834635600 64600 64600 64600 64600 0
439 20250325 132500 834635600 64600 64600 64600 64600 0
440 20250325 132400 834635600 64600 64500 64600 64500 202
441 20250325 132300 821603200 64400 64400 64400 64400 35
442 20250325 132200 819349200 64500 64500 64500 64500 0
443 20250325 132100 819349200 64500 64500 64500 64500 0
444 20250325 132000 819349200 64500 64500 64500 64500 3
445 20250325 131900 819155700 64500 64500 64500 64500 0
446 20250325 131800 819155700 64500 64500 64500 64500 0
447 20250325 131700 819155700 64500 64500 64500 64500 40
448 20250325 131600 816575700 64500 64500 64500 64500 0
449 20250325 131500 816575700 64500 64600 64600 64500 3
450 20250325 131400 816382000 64600 64600 64600 64600 90
451 20250325 131300 810568000 64600 64600 64600 64600 0
452 20250325 131200 810568000 64600 64600 64600 64600 6
453 20250325 131100 810180400 64600 64600 64600 64600 0
454 20250325 131000 810180400 64600 64600 64600 64600 11
455 20250325 130900 809469800 64600 64600 64600 64600 37
456 20250325 130800 807079600 64600 64600 64600 64600 1
457 20250325 130700 807015000 64600 64600 64600 64600 141
458 20250325 130600 797906400 64600 64600 64600 64600 0
459 20250325 130500 797906400 64600 64600 64600 64600 0
460 20250325 130400 797906400 64600 64600 64600 64600 1
461 20250325 130300 797841800 64600 64600 64600 64600 0
462 20250325 130200 797841800 64600 64600 64600 64600 0
463 20250325 130100 797841800 64600 64600 64600 64600 1
464 20250325 130000 797777200 64700 64700 64700 64700 0
465 20250325 125900 797777200 64700 64700 64700 64700 32
466 20250325 125800 795706800 64700 64700 64700 64700 11
467 20250325 125700 794995100 64700 64700 64700 64700 11
468 20250325 125600 794283400 64700 64700 64700 64700 0
469 20250325 125500 794283400 64700 64800 64800 64700 3
470 20250325 125400 794089200 64700 64700 64700 64700 0
471 20250325 125300 794089200 64700 64700 64700 64700 1
472 20250325 125200 794024500 64700 64700 64700 64700 0
473 20250325 125100 794024500 64700 64700 64700 64700 0
474 20250325 125000 794024500 64700 64700 64800 64700 5
475 20250325 124900 793700900 64800 64800 64800 64800 24
476 20250325 124800 792145700 64700 64700 64700 64700 4
477 20250325 124700 791886900 64700 64700 64800 64700 230
478 20250325 124600 776985100 64700 64700 64700 64700 1
479 20250325 124500 776920400 64700 64700 64700 64700 0
480 20250325 124400 776920400 64700 64700 64700 64700 0
481 20250325 124300 776920400 64700 64700 64700 64700 23
482 20250325 124200 775432300 64700 64700 64700 64700 1
483 20250325 124100 775367600 64700 64700 64800 64700 21
484 20250325 124000 774007900 64700 64700 64700 64700 52
485 20250325 123900 770643500 64700 64500 64700 64500 150
486 20250325 123800 760941000 64500 64500 64500 64500 0
487 20250325 123700 760941000 64500 64500 64500 64500 10
488 20250325 123600 760296000 64500 64500 64500 64500 209
489 20250325 123500 746815500 64500 64500 64500 64500 1
490 20250325 123400 746751000 64500 64500 64500 64500 0
491 20250325 123300 746751000 64500 64500 64500 64500 0
492 20250325 123200 746751000 64500 64500 64500 64500 16
493 20250325 123100 745719000 64500 64500 64500 64500 1
494 20250325 123000 745654500 64600 64600 64600 64600 0
495 20250325 122900 745654500 64600 64600 64600 64600 0
496 20250325 122800 745654500 64600 64500 64600 64500 4
497 20250325 122700 745396400 64500 64500 64500 64500 5
498 20250325 122600 745073900 64500 64500 64500 64500 0
499 20250325 122500 745073900 64500 64500 64500 64500 0
500 20250325 122400 745073900 64500 64600 64600 64500 9
501 20250325 122300 744492600 64500 64500 64500 64500 0
502 20250325 122200 744492600 64500 64500 64500 64500 0
503 20250325 122100 744492600 64500 64500 64500 64500 0
504 20250325 122000 744492600 64500 64600 64600 64500 2
505 20250325 121900 744363500 64500 64500 64500 64500 0
506 20250325 121800 744363500 64500 64500 64500 64500 0
507 20250325 121700 744363500 64500 64500 64500 64500 1
508 20250325 121600 744299000 64500 64500 64500 64500 1
509 20250325 121500 744234500 64500 64500 64500 64500 0
510 20250325 121400 744234500 64500 64500 64500 64500 0
511 20250325 121300 744234500 64500 64500 64500 64500 1
512 20250325 121200 744170000 64600 64600 64600 64600 10
513 20250325 121100 743524000 64500 64500 64500 64500 1
514 20250325 121000 743459500 64500 64500 64500 64500 0
515 20250325 120900 743459500 64500 64600 64600 64500 4
516 20250325 120800 743201200 64600 64600 64600 64600 30
517 20250325 120700 741263200 64600 64600 64600 64600 0
518 20250325 120600 741263200 64600 64600 64600 64600 5
519 20250325 120500 740940200 64600 64600 64600 64600 16
520 20250325 120400 739906600 64700 64700 64700 64700 65
521 20250325 120300 735701100 64600 64600 64600 64600 109
522 20250325 120200 728659700 64600 64600 64600 64600 103
523 20250325 120100 722005900 64500 64500 64500 64500 11
524 20250325 120000 721296400 64500 64500 64500 64500 0
525 20250325 115900 721296400 64500 64500 64500 64500 0
526 20250325 115800 721296400 64500 64400 64500 64400 6
527 20250325 115700 720909900 64400 64400 64400 64400 20
528 20250325 115600 719621900 64500 64500 64500 64500 0
529 20250325 115500 719621900 64500 64400 64500 64400 135
530 20250325 115400 710914500 64400 64400 64400 64400 11
531 20250325 115300 710206100 64500 64500 64500 64500 112
532 20250325 115200 702982100 64500 64500 64500 64500 0
533 20250325 115100 702982100 64500 64500 64500 64500 24
534 20250325 115000 701434100 64600 64600 64600 64600 1
535 20250325 114900 701369500 64500 64500 64500 64500 0
536 20250325 114800 701369500 64500 64500 64500 64500 0
537 20250325 114700 701369500 64500 64500 64500 64500 8
538 20250325 114600 700853500 64500 64500 64500 64500 0
539 20250325 114500 700853500 64500 64500 64500 64500 1
540 20250325 114400 700789000 64500 64500 64500 64500 1
541 20250325 114300 700724500 64600 64600 64600 64600 0
542 20250325 114200 700724500 64600 64600 64600 64600 9
543 20250325 114100 700143100 64600 64600 64600 64600 0
544 20250325 114000 700143100 64600 64600 64600 64600 1
545 20250325 113900 700078500 64700 64700 64700 64700 2
546 20250325 113800 699949100 64600 64600 64600 64600 0
547 20250325 113700 699949100 64600 64500 64600 64500 4
548 20250325 113600 699690800 64600 64600 64600 64600 0
549 20250325 113500 699690800 64600 64600 64600 64600 1
550 20250325 113400 699626200 64600 64500 64900 64500 20
551 20250325 113300 698334600 64500 64500 64500 64500 1
552 20250325 113200 698270100 64500 64600 64700 64500 75
553 20250325 113100 693427000 64600 64600 64600 64600 0
554 20250325 113000 693427000 64600 64500 64600 64500 13
555 20250325 112900 692588400 64500 64500 64500 64500 45
556 20250325 112800 689685900 64500 64500 64500 64500 0
557 20250325 112700 689685900 64500 64500 64500 64500 0
558 20250325 112600 689685900 64500 64500 64500 64500 0
559 20250325 112500 689685900 64500 64500 64500 64500 1
560 20250325 112400 689621400 64500 64500 64500 64500 0
561 20250325 112300 689621400 64500 64500 64500 64500 0
562 20250325 112200 689621400 64500 64500 64500 64500 140
563 20250325 112100 680591400 64500 64500 64500 64500 7
564 20250325 112000 680139900 64500 64500 64500 64500 0
565 20250325 111900 680139900 64500 64500 64500 64500 5
566 20250325 111800 679817400 64500 64500 64500 64500 1
567 20250325 111700 679752900 64500 64500 64500 64500 0
568 20250325 111600 679752900 64500 64500 64500 64500 10
569 20250325 111500 679107900 64500 64600 64600 64500 11
570 20250325 111400 678397700 64600 64600 64600 64600 1
571 20250325 111300 678333100 64700 64700 64700 64700 0
572 20250325 111200 678333100 64700 64700 64700 64700 149
573 20250325 111100 668692800 64900 64900 64900 64900 1
574 20250325 111000 668627900 64800 64800 64900 64800 21
575 20250325 110900 667265200 64800 64700 64800 64700 88
576 20250325 110800 661570800 64700 64700 64700 64700 0
577 20250325 110700 661570800 64700 64700 64700 64700 3
578 20250325 110600 661376700 64800 64800 64800 64800 4
579 20250325 110500 661117500 64800 64600 64800 64600 235
580 20250325 110400 645914900 64600 64600 64600 64600 1
581 20250325 110300 645850300 64500 64500 64500 64300 19
582 20250325 110200 644625600 64500 64500 64500 64500 0
583 20250325 110100 644625600 64500 64500 64500 64500 1
584 20250325 110000 644561100 64400 64300 64400 64300 12
585 20250325 105900 643788400 64400 64500 64500 64400 94
586 20250325 105800 637728500 64500 64500 64500 64500 0
587 20250325 105700 637728500 64500 64500 64500 64500 3
588 20250325 105600 637535000 64400 64400 64400 64400 1
589 20250325 105500 637470600 64400 64400 64400 64400 23
590 20250325 105400 635989400 64400 64300 64500 64300 61
591 20250325 105300 632061000 64400 64300 64400 64300 30
592 20250325 105200 630129600 64300 64300 64300 64300 20
593 20250325 105100 628843600 64300 64300 64300 64300 0
594 20250325 105000 628843600 64300 64300 64300 64300 10
595 20250325 104900 628200600 64300 64300 64300 64300 0
596 20250325 104800 628200600 64300 64300 64300 64300 1
597 20250325 104700 628136300 64500 64500 64500 64500 0
598 20250325 104600 628136300 64500 64500 64500 64500 0
599 20250325 104500 628136300 64500 64300 64500 64300 107
600 20250325 104400 621249900 64500 64500 64500 64500 0
601 20250325 104300 621249900 64500 64500 64500 64500 0
602 20250325 104200 621249900 64500 64500 64500 64500 0
603 20250325 104100 621249900 64500 64300 64500 64300 42
604 20250325 104000 618545300 64400 64200 64400 64200 131
605 20250325 103900 610124000 64200 64400 64400 64000 512
606 20250325 103800 577294700 64400 64400 64400 64400 31
607 20250325 103700 575298300 64500 64500 64500 64500 14
608 20250325 103600 574395300 64600 64600 64600 64600 0
609 20250325 103500 574395300 64600 64600 64800 64600 124
610 20250325 103400 566379300 64700 64400 64700 64400 330
611 20250325 103300 545062900 64400 64300 64400 64300 49
612 20250325 103200 541908900 64300 64300 64400 64300 173
613 20250325 103100 530770900 64300 64100 64300 64100 347
614 20250325 103000 508521100 64100 64300 64300 64100 331
615 20250325 102900 487271100 64300 64200 64300 64200 47
616 20250325 102800 484253100 64100 64100 64100 64100 31
617 20250325 102700 482266000 64100 64200 64200 64100 38
618 20250325 102600 479826900 64100 64100 64100 64100 1
619 20250325 102500 479762800 64100 64100 64100 64100 0
620 20250325 102400 479762800 64100 64100 64100 64100 4
621 20250325 102300 479506400 64100 64100 64100 64100 1
622 20250325 102200 479442300 64200 64200 64200 64200 1
623 20250325 102100 479378100 64200 64200 64200 64200 0
624 20250325 102000 479378100 64200 64000 64200 64000 161
625 20250325 101900 469057200 64000 64000 64000 64000 88
626 20250325 101800 463425200 64000 64000 64000 64000 1
627 20250325 101700 463361200 64000 63900 64000 63900 6
628 20250325 101600 462977300 63900 63900 63900 63900 0
629 20250325 101500 462977300 63900 64000 64000 63800 1065
630 20250325 101400 394964900 64100 64100 64100 64100 9
631 20250325 101300 394388000 64100 64100 64100 64100 140
632 20250325 101200 385414000 64100 64100 64100 63700 2834
633 20250325 101100 204487500 63900 64200 64200 63900 632
634 20250325 101000 163995600 64100 64100 64200 64100 4
635 20250325 100900 163739100 64100 64100 64100 64100 0
636 20250325 100800 163739100 64100 64000 64100 64000 13
637 20250325 100700 162906100 64100 64000 64100 64000 114
638 20250325 100600 155599100 64000 64000 64000 64000 0
639 20250325 100500 155599100 64000 64000 64000 64000 1
640 20250325 100400 155535100 64100 64000 64100 64000 41
641 20250325 100300 152908100 64000 64000 64000 64000 85
642 20250325 100200 147468100 64000 64000 64000 64000 0
643 20250325 100100 147468100 64000 64000 64000 64000 0
644 20250325 100000 147468100 64000 64000 64000 64000 30
645 20250325 095900 145548100 63900 63900 63900 63900 0
646 20250325 095800 145548100 63900 63900 63900 63900 1
647 20250325 095700 145484200 64100 64100 64100 64100 0
648 20250325 095600 145484200 64100 64100 64100 64100 0
649 20250325 095500 145484200 64100 64100 64100 64100 0
650 20250325 095400 145484200 64100 64000 64100 64000 32
651 20250325 095300 143434200 64000 63900 64100 63900 134
652 20250325 095200 134857900 63900 63900 63900 63900 0
653 20250325 095100 134857900 63900 63900 63900 63900 0
654 20250325 095000 134857900 63900 63800 63900 63800 19
655 20250325 094900 133645600 63900 63900 63900 63900 0
656 20250325 094800 133645600 63900 63900 63900 63900 0
657 20250325 094700 133645600 63900 63900 63900 63900 22
658 20250325 094600 132239800 63800 63800 63800 63800 12
659 20250325 094500 131474200 63800 63800 63800 63800 22
660 20250325 094400 130070600 63800 63800 63800 63800 2
661 20250325 094300 129943000 63800 63800 63800 63800 16
662 20250325 094200 128922200 63900 63900 63900 63900 1
663 20250325 094100 128858300 63800 63800 63800 63700 32
664 20250325 094000 126817100 63700 63700 63700 63700 0
665 20250325 093900 126817100 63700 63700 63700 63700 1
666 20250325 093800 126753400 63800 63800 63800 63800 23
667 20250325 093700 125286000 63800 63800 63900 63700 297
668 20250325 093600 106346600 63900 63800 63900 63800 2
669 20250325 093500 106218900 63900 63900 63900 63900 0
670 20250325 093400 106218900 63900 63900 63900 63900 8
671 20250325 093300 105707700 63800 63800 63800 63800 1
672 20250325 093200 105643900 63800 63700 63800 63700 79
673 20250325 093100 100606100 63700 63700 63700 63700 1
674 20250325 093000 100542400 63800 63800 63800 63800 4
675 20250325 092900 100287200 63800 63800 63800 63800 3
676 20250325 092800 100095800 63800 63800 63800 63800 14
677 20250325 092700 99202600 63800 63800 63800 63800 4
678 20250325 092600 98947400 63800 63800 63800 63800 14
679 20250325 092500 98054200 63700 63800 63800 63700 5
680 20250325 092400 97735300 63800 63800 63800 63800 1
681 20250325 092300 97671500 63800 63800 63800 63800 0
682 20250325 092200 97671500 63800 63800 63800 63800 6
683 20250325 092100 97288700 63700 63700 63700 63700 0
684 20250325 092000 97288700 63700 63700 63700 63700 2
685 20250325 091900 97161300 63800 63800 63800 63800 98
686 20250325 091800 90908900 63800 63800 64000 63800 37
687 20250325 091700 88546200 63800 63800 63800 63800 2
688 20250325 091600 88418600 64000 63800 64000 63800 9
689 20250325 091500 87844000 63800 63900 64000 63800 117
690 20250325 091400 80364400 63900 63700 63900 63700 14
691 20250325 091300 79472000 63800 63800 63800 63800 1
692 20250325 091200 79408200 63800 63800 63800 63700 75
693 20250325 091100 74624800 63700 63700 63700 63700 120
694 20250325 091000 66980800 63800 63900 63900 63700 137
695 20250325 090900 58240100 63900 63900 63900 63900 11
696 20250325 090800 57537200 63900 64000 64000 63900 3
697 20250325 090700 57345400 64000 64000 64000 63900 13
698 20250325 090600 56513700 63900 63800 63900 63800 40
699 20250325 090500 53961000 63800 63800 63800 63600 187
700 20250325 090400 42038900 63900 63800 64100 63700 75
701 20250325 090300 37253900 63800 63900 63900 63800 14
702 20250325 090200 36360100 64500 63900 64500 63700 129
703 20250325 090100 28122500 64000 64000 64700 63800 215
704 20250325 090000 14364400 64500 63700 64500 63300 226

705
215000/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,705 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,204300,613229200,64300,64300,64300,64300,288
20250326,204200,613229200,64300,64300,64300,64300,0
20250326,204100,613229200,64300,64300,64300,64300,0
20250326,204000,613229200,64300,64300,64300,64300,0
20250326,203900,613229200,64300,64300,64300,64300,0
20250326,203800,613229200,64300,64300,64300,64300,0
20250326,203700,613229200,64300,64300,64300,64300,0
20250326,203600,613229200,64300,64300,64300,64300,0
20250326,203500,613229200,64300,64300,64300,64300,0
20250326,203400,613229200,64300,64300,64300,64300,0
20250326,203300,613229200,64300,64300,64300,64300,0
20250326,203200,613229200,64300,64300,64300,64300,0
20250326,203100,613229200,64300,64300,64300,64300,0
20250326,203000,613229200,64300,64300,64300,64300,0
20250326,202900,613229200,64300,64300,64300,64300,0
20250326,202800,613229200,64300,64300,64300,64300,0
20250326,202700,613229200,64300,64300,64300,64300,0
20250326,202600,613229200,64300,64300,64300,64300,0
20250326,202500,613229200,64300,64300,64300,64300,0
20250326,202400,613229200,64300,64300,64300,64300,0
20250326,202300,613229200,64300,64300,64300,64300,0
20250326,202200,613229200,64300,64300,64300,64300,0
20250326,202100,613229200,64300,64300,64300,64300,0
20250326,202000,613229200,64300,64300,64300,64300,0
20250326,201900,613229200,64300,64300,64300,64300,0
20250326,201800,613229200,64300,64300,64300,64300,0
20250326,201700,613229200,64300,64300,64300,64300,0
20250326,201600,613229200,64300,64300,64300,64300,0
20250326,201500,613229200,64300,64300,64300,64300,0
20250326,201400,613229200,64300,64300,64300,64300,0
20250326,201300,613229200,64300,64300,64300,64300,288
20250326,201200,613229200,64300,64300,64300,64300,0
20250326,201100,613229200,64300,64300,64300,64300,0
20250326,201000,613229200,64300,64300,64300,64300,0
20250326,200900,613229200,64300,64300,64300,64300,0
20250326,200800,613229200,64300,64300,64300,64300,0
20250326,200700,613229200,64300,64300,64300,64300,0
20250326,200600,613229200,64300,64300,64300,64300,0
20250326,200500,613229200,64300,64300,64300,64300,0
20250326,200400,613229200,64300,64300,64300,64300,0
20250326,200300,613229200,64300,64300,64300,64300,0
20250326,200200,613229200,64300,64300,64300,64300,0
20250326,200100,613229200,64300,64300,64300,64300,0
20250326,200000,613229200,64300,64300,64300,64300,0
20250326,195900,613229200,64300,64300,64300,64300,0
20250326,195800,613229200,64300,64300,64300,64300,0
20250326,195700,613229200,64300,64300,64300,64300,0
20250326,195600,613229200,64300,64300,64300,64300,0
20250326,195500,613229200,64300,64300,64300,64300,0
20250326,195400,613229200,64300,64300,64300,64300,0
20250326,195300,613229200,64300,64300,64300,64300,0
20250326,195200,613229200,64300,64300,64300,64300,0
20250326,195100,613229200,64300,64300,64300,64300,0
20250326,195000,613229200,64300,64300,64300,64300,0
20250326,194900,613229200,64300,64300,64300,64300,0
20250326,194800,613229200,64300,64300,64300,64300,0
20250326,194700,613229200,64300,64300,64300,64300,0
20250326,194600,613229200,64300,64300,64300,64300,0
20250326,194500,613229200,64300,64300,64300,64300,0
20250326,194400,613229200,64300,64300,64300,64300,0
20250326,194300,613229200,64300,64300,64300,64300,288
20250326,194200,613229200,64300,64300,64300,64300,0
20250326,194100,613229200,64300,64300,64300,64300,0
20250326,194000,613229200,64300,64300,64300,64300,0
20250326,193900,613229200,64300,64300,64300,64300,0
20250326,193800,613229200,64300,64300,64300,64300,0
20250326,193700,613229200,64300,64300,64300,64300,0
20250326,193600,613229200,64300,64300,64300,64300,0
20250326,193500,613229200,64300,64300,64300,64300,0
20250326,193400,613229200,64300,64300,64300,64300,0
20250326,193300,613229200,64300,64300,64300,64300,0
20250326,193200,613229200,64300,64300,64300,64300,0
20250326,193100,613229200,64300,64300,64300,64300,0
20250326,193000,613229200,64300,64300,64300,64300,0
20250326,192900,613229200,64300,64300,64300,64300,0
20250326,192800,613229200,64300,64300,64300,64300,0
20250326,192700,613229200,64300,64300,64300,64300,0
20250326,192600,613229200,64300,64300,64300,64300,0
20250326,192500,613229200,64300,64300,64300,64300,0
20250326,192400,613229200,64300,64300,64300,64300,0
20250326,192300,613229200,64300,64300,64300,64300,0
20250326,192200,613229200,64300,64300,64300,64300,0
20250326,192100,613229200,64300,64300,64300,64300,0
20250326,192000,613229200,64300,64300,64300,64300,0
20250326,191900,613229200,64300,64300,64300,64300,0
20250326,191800,613229200,64300,64300,64300,64300,0
20250326,191700,613229200,64300,64300,64300,64300,0
20250326,191600,613229200,64300,64300,64300,64300,0
20250326,191500,613229200,64300,64300,64300,64300,0
20250326,191400,613229200,64300,64300,64300,64300,0
20250326,191300,613229200,64300,64300,64300,64300,288
20250326,191200,613229200,64300,64300,64300,64300,0
20250326,191100,613229200,64300,64300,64300,64300,0
20250326,191000,613229200,64300,64300,64300,64300,0
20250326,190900,613229200,64300,64300,64300,64300,0
20250326,190800,613229200,64300,64300,64300,64300,0
20250326,190700,613229200,64300,64300,64300,64300,0
20250326,190600,613229200,64300,64300,64300,64300,0
20250326,190500,613229200,64300,64300,64300,64300,0
20250326,190400,613229200,64300,64300,64300,64300,0
20250326,190300,613229200,64300,64300,64300,64300,0
20250326,190200,613229200,64300,64300,64300,64300,0
20250326,190100,613229200,64300,64300,64300,64300,0
20250326,190000,613229200,64300,64300,64300,64300,0
20250326,185900,613229200,64300,64300,64300,64300,0
20250326,185800,613229200,64300,64300,64300,64300,0
20250326,185700,613229200,64300,64300,64300,64300,0
20250326,185600,613229200,64300,64300,64300,64300,0
20250326,185500,613229200,64300,64300,64300,64300,0
20250326,185400,613229200,64300,64300,64300,64300,0
20250326,185300,613229200,64300,64300,64300,64300,0
20250326,185200,613229200,64300,64300,64300,64300,0
20250326,185100,613229200,64300,64300,64300,64300,0
20250326,185000,613229200,64300,64300,64300,64300,0
20250326,184900,613229200,64300,64300,64300,64300,0
20250326,184800,613229200,64300,64300,64300,64300,0
20250326,184700,613229200,64300,64300,64300,64300,0
20250326,184600,613229200,64300,64300,64300,64300,0
20250326,184500,613229200,64300,64300,64300,64300,0
20250326,184400,613229200,64300,64300,64300,64300,0
20250326,184300,613229200,64300,64300,64300,64300,288
20250326,184200,613229200,64300,64300,64300,64300,0
20250326,184100,613229200,64300,64300,64300,64300,0
20250326,184000,613229200,64300,64300,64300,64300,0
20250326,183900,613229200,64300,64300,64300,64300,0
20250326,183800,613229200,64300,64300,64300,64300,0
20250326,183700,613229200,64300,64300,64300,64300,0
20250326,183600,613229200,64300,64300,64300,64300,0
20250326,183500,613229200,64300,64300,64300,64300,0
20250326,183400,613229200,64300,64300,64300,64300,0
20250326,183300,613229200,64300,64300,64300,64300,0
20250326,183200,613229200,64300,64300,64300,64300,0
20250326,183100,613229200,64300,64300,64300,64300,0
20250326,183000,613229200,64300,64300,64300,64300,0
20250326,182900,613229200,64300,64300,64300,64300,0
20250326,182800,613229200,64300,64300,64300,64300,0
20250326,182700,613229200,64300,64300,64300,64300,0
20250326,182600,613229200,64300,64300,64300,64300,0
20250326,182500,613229200,64300,64300,64300,64300,0
20250326,182400,613229200,64300,64300,64300,64300,0
20250326,182300,613229200,64300,64300,64300,64300,0
20250326,182200,613229200,64300,64300,64300,64300,0
20250326,182100,613229200,64300,64300,64300,64300,0
20250326,182000,613229200,64300,64300,64300,64300,0
20250326,181900,613229200,64300,64300,64300,64300,0
20250326,181800,613229200,64300,64300,64300,64300,0
20250326,181700,613229200,64300,64300,64300,64300,0
20250326,181600,613229200,64300,64300,64300,64300,0
20250326,181500,613229200,64300,64300,64300,64300,0
20250326,181400,613229200,64300,64300,64300,64300,0
20250326,181300,613229200,64300,64300,64300,64300,288
20250326,181200,613229200,64300,64300,64300,64300,0
20250326,181100,613229200,64300,64300,64300,64300,0
20250326,181000,613229200,64300,64300,64300,64300,0
20250326,180900,613229200,64300,64300,64300,64300,0
20250326,180800,613229200,64300,64300,64300,64300,0
20250326,180700,613229200,64300,64300,64300,64300,0
20250326,180600,613229200,64300,64300,64300,64300,0
20250326,180500,613229200,64300,64300,64300,64300,0
20250326,180400,613229200,64300,64300,64300,64300,0
20250326,180300,613229200,64300,64300,64300,64300,0
20250326,180200,613229200,64300,64300,64300,64300,0
20250326,180100,613229200,64300,64300,64300,64300,0
20250326,180000,613229200,64300,64300,64300,64300,0
20250326,175900,613229200,64300,64300,64300,64300,0
20250326,175800,613229200,64300,64300,64300,64300,0
20250326,175700,613229200,64300,64300,64300,64300,0
20250326,175600,613229200,64300,64300,64300,64300,0
20250326,175500,613229200,64300,64300,64300,64300,0
20250326,175400,613229200,64300,64300,64300,64300,0
20250326,175300,613229200,64300,64300,64300,64300,0
20250326,175200,613229200,64300,64300,64300,64300,0
20250326,175100,613229200,64300,64300,64300,64300,0
20250326,175000,613229200,64300,64300,64300,64300,0
20250326,174900,613229200,64300,64300,64300,64300,0
20250326,174800,613229200,64300,64300,64300,64300,0
20250326,174700,613229200,64300,64300,64300,64300,0
20250326,174600,613229200,64300,64300,64300,64300,0
20250326,174500,613229200,64300,64300,64300,64300,0
20250326,174400,613229200,64300,64300,64300,64300,0
20250326,174300,613229200,64300,64300,64300,64300,288
20250326,174200,613229200,64300,64300,64300,64300,0
20250326,174100,613229200,64300,64300,64300,64300,0
20250326,174000,613229200,64300,64300,64300,64300,0
20250326,173900,613229200,64300,64300,64300,64300,0
20250326,173800,613229200,64300,64300,64300,64300,0
20250326,173700,613229200,64300,64300,64300,64300,0
20250326,173600,613229200,64300,64300,64300,64300,0
20250326,173500,613229200,64300,64300,64300,64300,0
20250326,173400,613229200,64300,64300,64300,64300,0
20250326,173300,613229200,64300,64300,64300,64300,0
20250326,173200,613229200,64300,64300,64300,64300,0
20250326,173100,613229200,64300,64300,64300,64300,0
20250326,173000,613229200,64300,64300,64300,64300,0
20250326,172900,613229200,64300,64300,64300,64300,0
20250326,172800,613229200,64300,64300,64300,64300,0
20250326,172700,613229200,64300,64300,64300,64300,0
20250326,172600,613229200,64300,64300,64300,64300,0
20250326,172500,613229200,64300,64300,64300,64300,0
20250326,172400,613229200,64300,64300,64300,64300,0
20250326,172300,613229200,64300,64300,64300,64300,0
20250326,172200,613229200,64300,64300,64300,64300,0
20250326,172100,613229200,64300,64300,64300,64300,0
20250326,172000,613229200,64300,64300,64300,64300,0
20250326,171900,613229200,64300,64300,64300,64300,0
20250326,171800,613229200,64300,64300,64300,64300,0
20250326,171700,613229200,64300,64300,64300,64300,0
20250326,171600,613229200,64300,64300,64300,64300,0
20250326,171500,613229200,64300,64300,64300,64300,0
20250326,171400,613229200,64300,64300,64300,64300,0
20250326,171300,613229200,64300,64300,64300,64300,288
20250326,171200,613229200,64300,64300,64300,64300,0
20250326,171100,613229200,64300,64300,64300,64300,0
20250326,171000,613229200,64300,64300,64300,64300,0
20250326,170900,613229200,64300,64300,64300,64300,0
20250326,170800,613229200,64300,64300,64300,64300,0
20250326,170700,613229200,64300,64300,64300,64300,0
20250326,170600,613229200,64300,64300,64300,64300,0
20250326,170500,613229200,64300,64300,64300,64300,0
20250326,170400,613229200,64300,64300,64300,64300,0
20250326,170300,613229200,64300,64300,64300,64300,0
20250326,170200,613229200,64300,64300,64300,64300,0
20250326,170100,613229200,64300,64300,64300,64300,0
20250326,170000,613229200,64300,64300,64300,64300,0
20250326,165900,613229200,64300,64300,64300,64300,0
20250326,165800,613229200,64300,64300,64300,64300,0
20250326,165700,613229200,64300,64300,64300,64300,0
20250326,165600,613229200,64300,64300,64300,64300,0
20250326,165500,613229200,64300,64300,64300,64300,0
20250326,165400,613229200,64300,64300,64300,64300,0
20250326,165300,613229200,64300,64300,64300,64300,0
20250326,165200,613229200,64300,64300,64300,64300,0
20250326,165100,613229200,64300,64300,64300,64300,0
20250326,165000,613229200,64300,64300,64300,64300,0
20250326,164900,613229200,64300,64300,64300,64300,0
20250326,164800,613229200,64300,64300,64300,64300,0
20250326,164700,613229200,64300,64300,64300,64300,0
20250326,164600,613229200,64300,64300,64300,64300,0
20250326,164500,613229200,64300,64300,64300,64300,0
20250326,164400,613229200,64300,64300,64300,64300,0
20250326,164300,613229200,64300,64300,64300,64300,288
20250326,164200,613229200,64300,64300,64300,64300,0
20250326,164100,613229200,64300,64300,64300,64300,0
20250326,164000,613229200,64300,64300,64300,64300,0
20250326,163900,613229200,64300,64300,64300,64300,0
20250326,163800,613229200,64300,64300,64300,64300,0
20250326,163700,613229200,64300,64300,64300,64300,0
20250326,163600,613229200,64300,64300,64300,64300,0
20250326,163500,613229200,64300,64300,64300,64300,0
20250326,163400,613229200,64300,64300,64300,64300,0
20250326,163300,613229200,64300,64300,64300,64300,0
20250326,163200,613229200,64300,64300,64300,64300,0
20250326,163100,613229200,64300,64300,64300,64300,0
20250326,163000,613229200,64300,64300,64300,64300,0
20250326,162900,613229200,64300,64300,64300,64300,0
20250326,162800,613229200,64300,64300,64300,64300,0
20250326,162700,613229200,64300,64300,64300,64300,0
20250326,162600,613229200,64300,64300,64300,64300,0
20250326,162500,613229200,64300,64300,64300,64300,0
20250326,162400,613229200,64300,64300,64300,64300,0
20250326,162300,613229200,64300,64300,64300,64300,0
20250326,162200,613229200,64300,64300,64300,64300,0
20250326,162100,613229200,64300,64300,64300,64300,0
20250326,162000,613229200,64300,64300,64300,64300,0
20250326,161900,613229200,64300,64300,64300,64300,0
20250326,161800,613229200,64300,64300,64300,64300,0
20250326,161700,613229200,64300,64300,64300,64300,0
20250326,161600,613229200,64300,64300,64300,64300,0
20250326,161500,613229200,64300,64300,64300,64300,0
20250326,161400,613229200,64300,64300,64300,64300,0
20250326,161300,613229200,64300,64300,64300,64300,288
20250326,161200,613229200,64300,64300,64300,64300,0
20250326,161100,613229200,64300,64300,64300,64300,0
20250326,161000,613229200,64300,64300,64300,64300,0
20250326,160900,613229200,64300,64300,64300,64300,0
20250326,160800,613229200,64300,64300,64300,64300,0
20250326,160700,613229200,64300,64300,64300,64300,0
20250326,160600,613229200,64300,64300,64300,64300,0
20250326,160500,613229200,64300,64300,64300,64300,0
20250326,160400,613229200,64300,64300,64300,64300,0
20250326,160300,613229200,64300,64300,64300,64300,0
20250326,160200,613229200,64300,64300,64300,64300,0
20250326,160100,613229200,64300,64300,64300,64300,0
20250326,160000,613229200,64300,64300,64300,64300,0
20250326,155900,613229200,64300,64300,64300,64300,0
20250326,155800,613229200,64300,64300,64300,64300,0
20250326,155700,613229200,64300,64300,64300,64300,0
20250326,155600,613229200,64300,64300,64300,64300,0
20250326,155500,613229200,64300,64300,64300,64300,0
20250326,155400,613229200,64300,64300,64300,64300,0
20250326,155300,613229200,64300,64300,64300,64300,0
20250326,155200,613229200,64300,64300,64300,64300,0
20250326,155100,613229200,64300,64300,64300,64300,0
20250326,155000,613229200,64300,64300,64300,64300,0
20250326,154900,613229200,64300,64300,64300,64300,0
20250326,154800,613229200,64300,64300,64300,64300,0
20250326,154700,613229200,64300,64300,64300,64300,0
20250326,154600,613229200,64300,64300,64300,64300,0
20250326,154500,613229200,64300,64300,64300,64300,0
20250326,154400,613229200,64300,64300,64300,64300,0
20250326,154300,613229200,64300,64300,64300,64300,288
20250326,154200,613229200,64300,64300,64300,64300,0
20250326,154100,613229200,64300,64300,64300,64300,0
20250326,154000,613229200,64300,64300,64300,64300,0
20250326,153900,613229200,64300,64300,64300,64300,0
20250326,153800,613229200,64300,64300,64300,64300,0
20250326,153700,613229200,64300,64300,64300,64300,0
20250326,153600,613229200,64300,64300,64300,64300,0
20250326,153500,613229200,64300,64300,64300,64300,0
20250326,153400,613229200,64300,64300,64300,64300,0
20250326,153300,613229200,64300,64300,64300,64300,0
20250326,153200,613229200,64300,64300,64300,64300,0
20250326,153100,613229200,64300,64300,64300,64300,0
20250326,153000,613229200,64300,64300,64300,64300,288
20250326,152900,594710800,64500,64500,64500,64500,0
20250326,152800,594710800,64500,64500,64500,64500,0
20250326,152700,594710800,64500,64500,64500,64500,0
20250326,152600,594710800,64500,64500,64500,64500,0
20250326,152500,594710800,64500,64500,64500,64500,0
20250326,152400,594710800,64500,64500,64500,64500,0
20250326,152300,594710800,64500,64500,64500,64500,0
20250326,152200,594710800,64500,64500,64500,64500,0
20250326,152100,594710800,64500,64500,64500,64500,0
20250326,152000,594710800,64500,64500,64500,64500,0
20250326,151900,594710800,64500,64400,64500,64300,57
20250326,151800,591039800,64400,64400,64500,64400,47
20250326,151700,588010400,64500,64500,64500,64500,21
20250326,151600,586655900,64500,64500,64500,64500,0
20250326,151500,586655900,64500,64300,64500,64300,48
20250326,151400,583563700,64400,64400,64400,64400,0
20250326,151300,583563700,64400,64400,64400,64400,1
20250326,151200,583499300,64400,64300,64400,64300,97
20250326,151100,577253100,64400,64300,64400,64300,66
20250326,151000,573006800,64400,64500,64500,64400,272
20250326,150900,555489900,64400,64400,64400,64400,0
20250326,150800,555489900,64400,64400,64400,64400,22
20250326,150700,554073100,64500,64500,64500,64500,2
20250326,150600,553944100,64400,64400,64400,64400,44
20250326,150500,551110500,64400,64400,64500,64400,53
20250326,150400,547697200,64400,64400,64500,64400,101
20250326,150300,541192700,64400,64400,64400,64400,0
20250326,150200,541192700,64400,64400,64400,64400,11
20250326,150100,540484300,64400,64400,64500,64400,11
20250326,150000,539775800,64400,64400,64400,64400,2
20250326,145900,539647000,64400,64400,64400,64400,4
20250326,145800,539389400,64400,64400,64500,64400,227
20250326,145700,524770500,64400,64400,64400,64400,0
20250326,145600,524770500,64400,64400,64400,64400,0
20250326,145500,524770500,64400,64500,64500,64400,6
20250326,145400,524384000,64500,64500,64500,64500,0
20250326,145300,524384000,64500,64500,64500,64500,0
20250326,145200,524384000,64500,64500,64500,64500,1
20250326,145100,524319500,64400,64400,64400,64400,2
20250326,145000,524190700,64400,64400,64400,64400,78
20250326,144900,519167500,64400,64500,64500,64400,51
20250326,144800,515881900,64500,64500,64500,64500,0
20250326,144700,515881900,64500,64500,64500,64500,0
20250326,144600,515881900,64500,64500,64500,64500,1
20250326,144500,515817400,64500,64500,64500,64500,2
20250326,144400,515688400,64400,64400,64400,64400,12
20250326,144300,514915600,64500,64500,64500,64500,0
20250326,144200,514915600,64500,64400,64500,64400,9
20250326,144100,514335900,64400,64400,64400,64400,10
20250326,144000,513691900,64500,64500,64500,64500,0
20250326,143900,513691900,64500,64500,64500,64500,1
20250326,143800,513627400,64400,64400,64400,64400,0
20250326,143700,513627400,64400,64500,64500,64400,33
20250326,143600,511500200,64500,64500,64500,64500,1
20250326,143500,511435700,64500,64500,64500,64500,0
20250326,143400,511435700,64500,64500,64500,64500,0
20250326,143300,511435700,64500,64500,64500,64500,1
20250326,143200,511371200,64500,64500,64500,64500,0
20250326,143100,511371200,64500,64500,64500,64500,0
20250326,143000,511371200,64500,64500,64500,64500,1
20250326,142900,511306700,64400,64400,64400,64400,13
20250326,142800,510469500,64500,64500,64500,64500,0
20250326,142700,510469500,64500,64500,64500,64500,1
20250326,142600,510405000,64500,64500,64500,64500,0
20250326,142500,510405000,64500,64500,64500,64500,0
20250326,142400,510405000,64500,64500,64500,64500,1
20250326,142300,510340500,64400,64500,64500,64400,19
20250326,142200,509115900,64500,64500,64500,64500,1
20250326,142100,509051400,64500,64500,64500,64500,1
20250326,142000,508986900,64400,64400,64400,64400,0
20250326,141900,508986900,64400,64400,64400,64400,39
20250326,141800,506475300,64500,64500,64500,64500,1
20250326,141700,506410800,64400,64400,64400,64400,65
20250326,141600,502224800,64500,64500,64500,64500,12
20250326,141500,501450800,64500,64600,64600,64500,18
20250326,141400,500289700,64500,64500,64500,64500,10
20250326,141300,499644700,64500,64500,64500,64500,22
20250326,141200,498225700,64500,64500,64500,64500,29
20250326,141100,496355200,64500,64500,64500,64500,168
20250326,141000,485519200,64500,64500,64600,64500,45
20250326,140900,482614200,64500,64500,64500,64500,0
20250326,140800,482614200,64500,64500,64500,64500,1
20250326,140700,482549700,64500,64500,64500,64500,43
20250326,140600,479776200,64500,64400,64500,64400,36
20250326,140500,477454300,64500,64500,64500,64500,176
20250326,140400,466102300,64500,64500,64500,64500,8
20250326,140300,465586300,64500,64500,64500,64500,14
20250326,140200,464683300,64500,64500,64500,64500,1
20250326,140100,464618800,64500,64500,64500,64500,18
20250326,140000,463457800,64500,64500,64500,64500,0
20250326,135900,463457800,64500,64500,64500,64500,1
20250326,135800,463393300,64500,64500,64500,64500,0
20250326,135700,463393300,64500,64500,64500,64500,0
20250326,135600,463393300,64500,64500,64600,64500,46
20250326,135500,460426200,64400,64500,64500,64400,32
20250326,135400,458363500,64500,64500,64500,64500,10
20250326,135300,457718500,64500,64500,64500,64500,5
20250326,135200,457396000,64500,64500,64500,64500,23
20250326,135100,455912500,64500,64500,64500,64500,19
20250326,135000,454687000,64500,64400,64500,64400,164
20250326,134900,444109200,64400,64400,64400,64400,3
20250326,134800,443916000,64400,64400,64400,64400,85
20250326,134700,438442000,64500,64500,64500,64500,6
20250326,134600,438055000,64400,64400,64400,64400,0
20250326,134500,438055000,64400,64400,64400,64400,3
20250326,134400,437861800,64500,64500,64500,64500,1
20250326,134300,437797300,64500,64500,64500,64500,0
20250326,134200,437797300,64500,64500,64500,64500,0
20250326,134100,437797300,64500,64500,64500,64500,1
20250326,134000,437732800,64500,64500,64500,64500,0
20250326,133900,437732800,64500,64500,64500,64500,1
20250326,133800,437668300,64400,64500,64500,64400,251
20250326,133700,421480100,64600,64600,64600,64600,1
20250326,133600,421415500,64500,64500,64500,64500,150
20250326,133500,411740500,64600,64600,64600,64600,68
20250326,133400,407347700,64600,64500,64600,64500,3
20250326,133300,407154100,64600,64600,64600,64600,18
20250326,133200,405991300,64600,64600,64600,64600,63
20250326,133100,401921500,64600,64600,64600,64600,1
20250326,133000,401856900,64600,64600,64600,64600,0
20250326,132900,401856900,64600,64600,64600,64600,0
20250326,132800,401856900,64600,64600,64600,64600,1
20250326,132700,401792300,64600,64600,64600,64600,0
20250326,132600,401792300,64600,64600,64600,64600,0
20250326,132500,401792300,64600,64600,64600,64600,1
20250326,132400,401727700,64500,64500,64500,64500,94
20250326,132300,395664700,64600,64600,64600,64600,0
20250326,132200,395664700,64600,64600,64600,64600,1
20250326,132100,395600100,64500,64500,64500,64500,0
20250326,132000,395600100,64500,64500,64500,64500,10
20250326,131900,394955100,64600,64600,64600,64600,1
20250326,131800,394890500,64600,64600,64600,64600,0
20250326,131700,394890500,64600,64600,64600,64600,0
20250326,131600,394890500,64600,64500,64600,64500,65
20250326,131500,390697900,64600,64600,64600,64600,0
20250326,131400,390697900,64600,64600,64600,64600,0
20250326,131300,390697900,64600,64600,64600,64600,1
20250326,131200,390633300,64600,64500,64600,64500,27
20250326,131100,388890000,64600,64600,64600,64600,0
20250326,131000,388890000,64600,64600,64600,64600,1
20250326,130900,388825400,64600,64600,64600,64600,0
20250326,130800,388825400,64600,64600,64600,64600,0
20250326,130700,388825400,64600,64600,64600,64600,0
20250326,130600,388825400,64600,64500,64600,64500,62
20250326,130500,384826300,64500,64500,64500,64500,9
20250326,130400,384245800,64600,64600,64600,64600,0
20250326,130300,384245800,64600,64600,64600,64600,1
20250326,130200,384181200,64500,64500,64500,64500,0
20250326,130100,384181200,64500,64500,64500,64500,24
20250326,130000,382633200,64600,64600,64600,64600,1
20250326,125900,382568600,64500,64500,64500,64500,0
20250326,125800,382568600,64500,64500,64500,64500,10
20250326,125700,381923600,64500,64600,64600,64500,21
20250326,125600,380569000,64600,64600,64600,64600,0
20250326,125500,380569000,64600,64600,64600,64600,0
20250326,125400,380569000,64600,64500,64600,64500,6
20250326,125300,380181900,64600,64600,64600,64600,0
20250326,125200,380181900,64600,64600,64600,64600,0
20250326,125100,380181900,64600,64600,64600,64600,1
20250326,125000,380117300,64500,64500,64500,64500,77
20250326,124900,375150800,64500,64500,64500,64500,11
20250326,124800,374441300,64500,64500,64500,64500,1
20250326,124700,374376800,64500,64500,64500,64500,0
20250326,124600,374376800,64500,64400,64500,64400,19
20250326,124500,373152200,64500,64500,64500,64500,1
20250326,124400,373087700,64500,64500,64500,64500,16
20250326,124300,372055700,64500,64400,64500,64400,68
20250326,124200,367674700,64400,64500,64500,64400,2
20250326,124100,367545800,64400,64400,64400,64400,0
20250326,124000,367545800,64400,64400,64400,64400,100
20250326,123900,361105800,64500,64500,64500,64500,12
20250326,123800,360331800,64400,64400,64400,64400,34
20250326,123700,358142200,64400,64400,64400,64400,0
20250326,123600,358142200,64400,64400,64400,64400,11
20250326,123500,357433800,64500,64500,64500,64500,1
20250326,123400,357369300,64500,64500,64500,64500,0
20250326,123300,357369300,64500,64500,64500,64500,0
20250326,123200,357369300,64500,64500,64500,64500,1
20250326,123100,357304800,64500,64500,64500,64500,0
20250326,123000,357304800,64500,64500,64500,64500,0
20250326,122900,357304800,64500,64400,64500,64400,6
20250326,122800,356918300,64500,64500,64500,64500,0
20250326,122700,356918300,64500,64500,64500,64500,0
20250326,122600,356918300,64500,64500,64500,64500,1
20250326,122500,356853800,64500,64500,64500,64500,1
20250326,122400,356789300,64500,64500,64500,64500,0
20250326,122300,356789300,64500,64500,64500,64500,1
20250326,122200,356724800,64500,64500,64500,64500,0
20250326,122100,356724800,64500,64500,64500,64500,0
20250326,122000,356724800,64500,64500,64500,64500,1
20250326,121900,356660300,64500,64500,64500,64500,41
20250326,121800,354015800,64600,64600,64600,64600,0
20250326,121700,354015800,64600,64600,64600,64600,1
20250326,121600,353951200,64500,64500,64500,64500,155
20250326,121500,343953700,64500,64400,64500,64400,123
20250326,121400,336032400,64500,64500,64500,64500,1
20250326,121300,335967900,64500,64500,64500,64500,0
20250326,121200,335967900,64500,64500,64500,64500,0
20250326,121100,335967900,64500,64500,64500,64500,1
20250326,121000,335903400,64500,64500,64500,64500,0
20250326,120900,335903400,64500,64500,64500,64500,0
20250326,120800,335903400,64500,64500,64500,64500,2
20250326,120700,335774400,64400,64400,64400,64400,0
20250326,120600,335774400,64400,64400,64400,64400,0
20250326,120500,335774400,64400,64500,64500,64400,13
20250326,120400,334937100,64500,64500,64500,64500,0
20250326,120300,334937100,64500,64500,64500,64500,0
20250326,120200,334937100,64500,64500,64500,64500,0
20250326,120100,334937100,64500,64500,64500,64500,1
20250326,120000,334872600,64400,64400,64400,64400,0
20250326,115900,334872600,64400,64400,64400,64400,43
20250326,115800,332103400,64400,64400,64400,64400,61
20250326,115700,328175000,64400,64400,64400,64400,0
20250326,115600,328175000,64400,64400,64400,64400,0
20250326,115500,328175000,64400,64400,64400,64400,7
20250326,115400,327724200,64400,64400,64400,64400,0
20250326,115300,327724200,64400,64400,64400,64400,0
20250326,115200,327724200,64400,64400,64400,64300,198
20250326,115100,314976000,64500,64500,64500,64500,0
20250326,115000,314976000,64500,64500,64500,64500,3
20250326,114900,314782500,64500,64500,64500,64500,1
20250326,114800,314718000,64500,64500,64500,64500,0
20250326,114700,314718000,64500,64500,64500,64500,0
20250326,114600,314718000,64500,64500,64500,64500,1
20250326,114500,314653500,64500,64500,64500,64500,0
20250326,114400,314653500,64500,64500,64500,64500,9
20250326,114300,314073000,64400,64500,64500,64400,87
20250326,114200,308470100,64400,64400,64400,64400,5
20250326,114100,308148100,64400,64400,64400,64400,23
20250326,114000,306666900,64300,64500,64500,64300,2
20250326,113900,306538100,64500,64500,64500,64500,0
20250326,113800,306538100,64500,64500,64500,64500,0
20250326,113700,306538100,64500,64600,64600,64500,3
20250326,113600,306344500,64500,64500,64500,64500,0
20250326,113500,306344500,64500,64500,64500,64500,3
20250326,113400,306151000,64600,64600,64600,64600,1
20250326,113300,306086400,64400,64400,64400,64400,0
20250326,113200,306086400,64400,64400,64400,64400,0
20250326,113100,306086400,64400,64400,64400,64400,0
20250326,113000,306086400,64400,64500,64600,64400,41
20250326,112900,303445400,64500,64500,64500,64500,0
20250326,112800,303445400,64500,64500,64500,64500,0
20250326,112700,303445400,64500,64500,64500,64500,0
20250326,112600,303445400,64500,64500,64500,64500,0
20250326,112500,303445400,64500,64500,64500,64500,0
20250326,112400,303445400,64500,64500,64500,64500,58
20250326,112300,299704400,64600,64600,64600,64600,0
20250326,112200,299704400,64600,64600,64600,64600,0
20250326,112100,299704400,64600,64600,64600,64600,4
20250326,112000,299446000,64500,64500,64500,64500,1
20250326,111900,299381500,64500,64500,64500,64500,0
20250326,111800,299381500,64500,64500,64500,64500,0
20250326,111700,299381500,64500,64500,64500,64500,0
20250326,111600,299381500,64500,64500,64500,64500,50
20250326,111500,296156500,64600,64400,64600,64400,91
20250326,111400,290289400,64500,64600,64600,64500,71
20250326,111300,285706700,64600,64700,64700,64600,74
20250326,111200,280919800,64700,64700,64700,64700,50
20250326,111100,277684800,64600,64600,64600,64600,0
20250326,111000,277684800,64600,64600,64600,64600,0
20250326,110900,277684800,64600,64600,64600,64600,0
20250326,110800,277684800,64600,64600,64600,64600,0
20250326,110700,277684800,64600,64600,64600,64600,4
20250326,110600,277426400,64600,64600,64600,64600,0
20250326,110500,277426400,64600,64600,64600,64600,18
20250326,110400,276263600,64600,64600,64600,64600,0
20250326,110300,276263600,64600,64600,64600,64600,0
20250326,110200,276263600,64600,64600,64600,64600,0
20250326,110100,276263600,64600,64600,64600,64600,4
20250326,110000,276005200,64600,64600,64600,64600,4
20250326,105900,275746800,64500,64600,64600,64500,40
20250326,105800,273162900,64600,64600,64600,64600,6
20250326,105700,272775300,64500,64500,64500,64500,0
20250326,105600,272775300,64500,64500,64500,64500,11
20250326,105500,272065800,64600,64600,64600,64600,1
20250326,105400,272001200,64500,64500,64500,64500,0
20250326,105300,272001200,64500,64500,64500,64500,86
20250326,105200,266454200,64500,64500,64500,64500,2
20250326,105100,266325200,64500,64400,64500,64400,234
20250326,105000,251244900,64500,64500,64500,64500,0
20250326,104900,251244900,64500,64500,64500,64500,115
20250326,104800,243827400,64600,64600,64600,64600,4
20250326,104700,243569000,64600,64600,64600,64600,0
20250326,104600,243569000,64600,64600,64600,64600,1
20250326,104500,243504400,64400,64400,64400,64400,0
20250326,104400,243504400,64400,64500,64500,64400,148
20250326,104300,233968400,64500,64500,64500,64500,0
20250326,104200,233968400,64500,64500,64500,64500,0
20250326,104100,233968400,64500,64500,64500,64500,0
20250326,104000,233968400,64500,64500,64500,64500,22
20250326,103900,232549400,64600,64600,64600,64600,15
20250326,103800,231580400,64600,64600,64600,64600,7
20250326,103700,231128200,64600,64600,64600,64600,0
20250326,103600,231128200,64600,64600,64600,64600,0
20250326,103500,231128200,64600,64600,64600,64600,14
20250326,103400,230223800,64700,64700,64700,64700,2
20250326,103300,230094400,64800,64800,64800,64800,0
20250326,103200,230094400,64800,64500,64800,64500,142
20250326,103100,220919500,64500,64500,64500,64500,0
20250326,103000,220919500,64500,64500,64500,64500,1
20250326,102900,220855000,64400,64400,64400,64400,0
20250326,102800,220855000,64400,64500,64600,64400,219
20250326,102700,206731200,64400,64400,64400,64400,25
20250326,102600,205121200,64400,64500,64500,64400,13
20250326,102500,204283600,64600,64500,64600,64500,23
20250326,102400,202798400,64500,64500,64500,64500,4
20250326,102300,202540400,64600,64600,64600,64600,0
20250326,102200,202540400,64600,64600,64600,64600,4
20250326,102100,202282000,64800,64700,64800,64700,116
20250326,102000,194776700,64800,64800,64800,64800,20
20250326,101900,193480700,64700,64700,64700,64700,10
20250326,101800,192833700,64700,64700,64700,64700,0
20250326,101700,192833700,64700,64600,64700,64600,42
20250326,101600,190117400,64600,64600,64600,64500,119
20250326,101500,182437800,64700,64600,64700,64500,46
20250326,101400,179468200,64400,64400,64400,64400,0
20250326,101300,179468200,64400,64600,64600,64400,106
20250326,101200,172634000,64700,64700,64700,64700,0
20250326,101100,172634000,64700,64700,64700,64700,120
20250326,101000,164870000,64800,64800,64800,64800,16
20250326,100900,163833200,64700,64700,64700,64700,0
20250326,100800,163833200,64700,64700,64700,64700,29
20250326,100700,161956900,64700,64700,64700,64700,0
20250326,100600,161956900,64700,64800,64800,64700,78
20250326,100500,156902800,64800,64800,64800,64800,13
20250326,100400,156060400,64800,64800,64800,64800,21
20250326,100300,154699600,64800,64800,64800,64800,0
20250326,100200,154699600,64800,64800,64800,64800,2
20250326,100100,154570000,64900,64900,64900,64900,0
20250326,100000,154570000,64900,64800,64900,64800,26
20250326,095900,152883800,64800,64800,64800,64800,19
20250326,095800,151652600,64800,64800,64800,64800,3
20250326,095700,151458200,64800,64800,64800,64800,0
20250326,095600,151458200,64800,64700,64800,64700,21
20250326,095500,150097500,64700,64700,64700,64700,6
20250326,095400,149709300,64700,64700,64700,64700,8
20250326,095300,149191700,64700,64700,64700,64700,1
20250326,095200,149127000,64700,64800,64800,64700,26
20250326,095100,147442400,64800,64800,64800,64800,85
20250326,095000,141934400,64900,64900,65000,64900,107
20250326,094900,134982000,64900,64800,64900,64800,88
20250326,094800,129270900,64900,64800,64900,64700,36
20250326,094700,126936400,64800,64800,64900,64800,33
20250326,094600,124796900,64900,64800,64900,64800,50
20250326,094500,121555000,64900,64800,65000,64800,56
20250326,094400,117918000,65000,64700,65000,64700,416
20250326,094300,90949600,64700,64700,64700,64700,24
20250326,094200,89396800,64700,64800,64800,64700,13
20250326,094100,88554700,64700,64600,64700,64600,13
20250326,094000,87713800,64600,64600,64600,64600,14
20250326,093900,86809400,64600,64700,64700,64600,9
20250326,093800,86227900,64700,64800,64800,64700,7
20250326,093700,85774500,64800,64700,64800,64700,15
20250326,093600,84803200,64700,64600,64700,64600,21
20250326,093500,83444700,64600,64600,64600,64600,20
20250326,093400,82152700,64600,64600,64600,64500,78
20250326,093300,77117200,64500,64600,64600,64500,30
20250326,093200,75179800,64600,64700,64700,64600,50
20250326,093100,71946100,64700,64700,64700,64700,8
20250326,093000,71428500,64700,64800,64800,64700,23
20250326,092900,69939100,64800,64600,64800,64600,37
20250326,092800,67546500,64400,64400,64400,64400,1
20250326,092700,67482100,64500,64400,64500,64400,118
20250326,092600,59871500,64400,64500,64700,64400,136
20250326,092500,51093000,64500,64400,64500,64400,22
20250326,092400,49674300,64400,64400,64400,64400,4
20250326,092300,49416700,64400,64400,64400,64400,6
20250326,092200,49030300,64500,64600,64600,64500,4
20250326,092100,48772200,64600,64600,64700,64500,35
20250326,092000,46511300,64400,64400,64400,64400,6
20250326,091900,46124900,64400,64500,64600,64400,54
20250326,091800,42642100,64500,64400,64500,64400,64
20250326,091700,38514300,64400,64400,64500,64400,18
20250326,091600,37353700,64400,64500,64500,64400,5
20250326,091500,37031500,64500,64500,64500,64400,36
20250326,091400,34709700,64500,64400,64700,64400,26
20250326,091300,33033000,64600,64500,64600,64300,63
20250326,091200,28973800,64500,64600,64700,64500,73
20250326,091100,24256500,64600,64700,65000,64600,33
20250326,091000,22117500,64900,64900,65000,64700,41
20250326,090900,19461500,64800,64800,64900,64700,44
20250326,090800,16609400,64800,64800,64800,64800,4
20250326,090700,16350200,64800,64800,64800,64800,3
20250326,090600,16155800,64800,65000,65000,64700,10
20250326,090500,15507900,64800,64800,65000,64800,8
20250326,090400,14988900,64800,64800,65000,64800,15
20250326,090300,14015100,65000,64700,65000,64500,58
20250326,090200,10264500,64600,64800,64800,64600,5
20250326,090100,9940700,64900,64500,64900,64500,48
20250326,090000,6835000,65000,65400,65400,65000,105
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 204300 613229200 64300 64300 64300 64300 288
3 20250326 204200 613229200 64300 64300 64300 64300 0
4 20250326 204100 613229200 64300 64300 64300 64300 0
5 20250326 204000 613229200 64300 64300 64300 64300 0
6 20250326 203900 613229200 64300 64300 64300 64300 0
7 20250326 203800 613229200 64300 64300 64300 64300 0
8 20250326 203700 613229200 64300 64300 64300 64300 0
9 20250326 203600 613229200 64300 64300 64300 64300 0
10 20250326 203500 613229200 64300 64300 64300 64300 0
11 20250326 203400 613229200 64300 64300 64300 64300 0
12 20250326 203300 613229200 64300 64300 64300 64300 0
13 20250326 203200 613229200 64300 64300 64300 64300 0
14 20250326 203100 613229200 64300 64300 64300 64300 0
15 20250326 203000 613229200 64300 64300 64300 64300 0
16 20250326 202900 613229200 64300 64300 64300 64300 0
17 20250326 202800 613229200 64300 64300 64300 64300 0
18 20250326 202700 613229200 64300 64300 64300 64300 0
19 20250326 202600 613229200 64300 64300 64300 64300 0
20 20250326 202500 613229200 64300 64300 64300 64300 0
21 20250326 202400 613229200 64300 64300 64300 64300 0
22 20250326 202300 613229200 64300 64300 64300 64300 0
23 20250326 202200 613229200 64300 64300 64300 64300 0
24 20250326 202100 613229200 64300 64300 64300 64300 0
25 20250326 202000 613229200 64300 64300 64300 64300 0
26 20250326 201900 613229200 64300 64300 64300 64300 0
27 20250326 201800 613229200 64300 64300 64300 64300 0
28 20250326 201700 613229200 64300 64300 64300 64300 0
29 20250326 201600 613229200 64300 64300 64300 64300 0
30 20250326 201500 613229200 64300 64300 64300 64300 0
31 20250326 201400 613229200 64300 64300 64300 64300 0
32 20250326 201300 613229200 64300 64300 64300 64300 288
33 20250326 201200 613229200 64300 64300 64300 64300 0
34 20250326 201100 613229200 64300 64300 64300 64300 0
35 20250326 201000 613229200 64300 64300 64300 64300 0
36 20250326 200900 613229200 64300 64300 64300 64300 0
37 20250326 200800 613229200 64300 64300 64300 64300 0
38 20250326 200700 613229200 64300 64300 64300 64300 0
39 20250326 200600 613229200 64300 64300 64300 64300 0
40 20250326 200500 613229200 64300 64300 64300 64300 0
41 20250326 200400 613229200 64300 64300 64300 64300 0
42 20250326 200300 613229200 64300 64300 64300 64300 0
43 20250326 200200 613229200 64300 64300 64300 64300 0
44 20250326 200100 613229200 64300 64300 64300 64300 0
45 20250326 200000 613229200 64300 64300 64300 64300 0
46 20250326 195900 613229200 64300 64300 64300 64300 0
47 20250326 195800 613229200 64300 64300 64300 64300 0
48 20250326 195700 613229200 64300 64300 64300 64300 0
49 20250326 195600 613229200 64300 64300 64300 64300 0
50 20250326 195500 613229200 64300 64300 64300 64300 0
51 20250326 195400 613229200 64300 64300 64300 64300 0
52 20250326 195300 613229200 64300 64300 64300 64300 0
53 20250326 195200 613229200 64300 64300 64300 64300 0
54 20250326 195100 613229200 64300 64300 64300 64300 0
55 20250326 195000 613229200 64300 64300 64300 64300 0
56 20250326 194900 613229200 64300 64300 64300 64300 0
57 20250326 194800 613229200 64300 64300 64300 64300 0
58 20250326 194700 613229200 64300 64300 64300 64300 0
59 20250326 194600 613229200 64300 64300 64300 64300 0
60 20250326 194500 613229200 64300 64300 64300 64300 0
61 20250326 194400 613229200 64300 64300 64300 64300 0
62 20250326 194300 613229200 64300 64300 64300 64300 288
63 20250326 194200 613229200 64300 64300 64300 64300 0
64 20250326 194100 613229200 64300 64300 64300 64300 0
65 20250326 194000 613229200 64300 64300 64300 64300 0
66 20250326 193900 613229200 64300 64300 64300 64300 0
67 20250326 193800 613229200 64300 64300 64300 64300 0
68 20250326 193700 613229200 64300 64300 64300 64300 0
69 20250326 193600 613229200 64300 64300 64300 64300 0
70 20250326 193500 613229200 64300 64300 64300 64300 0
71 20250326 193400 613229200 64300 64300 64300 64300 0
72 20250326 193300 613229200 64300 64300 64300 64300 0
73 20250326 193200 613229200 64300 64300 64300 64300 0
74 20250326 193100 613229200 64300 64300 64300 64300 0
75 20250326 193000 613229200 64300 64300 64300 64300 0
76 20250326 192900 613229200 64300 64300 64300 64300 0
77 20250326 192800 613229200 64300 64300 64300 64300 0
78 20250326 192700 613229200 64300 64300 64300 64300 0
79 20250326 192600 613229200 64300 64300 64300 64300 0
80 20250326 192500 613229200 64300 64300 64300 64300 0
81 20250326 192400 613229200 64300 64300 64300 64300 0
82 20250326 192300 613229200 64300 64300 64300 64300 0
83 20250326 192200 613229200 64300 64300 64300 64300 0
84 20250326 192100 613229200 64300 64300 64300 64300 0
85 20250326 192000 613229200 64300 64300 64300 64300 0
86 20250326 191900 613229200 64300 64300 64300 64300 0
87 20250326 191800 613229200 64300 64300 64300 64300 0
88 20250326 191700 613229200 64300 64300 64300 64300 0
89 20250326 191600 613229200 64300 64300 64300 64300 0
90 20250326 191500 613229200 64300 64300 64300 64300 0
91 20250326 191400 613229200 64300 64300 64300 64300 0
92 20250326 191300 613229200 64300 64300 64300 64300 288
93 20250326 191200 613229200 64300 64300 64300 64300 0
94 20250326 191100 613229200 64300 64300 64300 64300 0
95 20250326 191000 613229200 64300 64300 64300 64300 0
96 20250326 190900 613229200 64300 64300 64300 64300 0
97 20250326 190800 613229200 64300 64300 64300 64300 0
98 20250326 190700 613229200 64300 64300 64300 64300 0
99 20250326 190600 613229200 64300 64300 64300 64300 0
100 20250326 190500 613229200 64300 64300 64300 64300 0
101 20250326 190400 613229200 64300 64300 64300 64300 0
102 20250326 190300 613229200 64300 64300 64300 64300 0
103 20250326 190200 613229200 64300 64300 64300 64300 0
104 20250326 190100 613229200 64300 64300 64300 64300 0
105 20250326 190000 613229200 64300 64300 64300 64300 0
106 20250326 185900 613229200 64300 64300 64300 64300 0
107 20250326 185800 613229200 64300 64300 64300 64300 0
108 20250326 185700 613229200 64300 64300 64300 64300 0
109 20250326 185600 613229200 64300 64300 64300 64300 0
110 20250326 185500 613229200 64300 64300 64300 64300 0
111 20250326 185400 613229200 64300 64300 64300 64300 0
112 20250326 185300 613229200 64300 64300 64300 64300 0
113 20250326 185200 613229200 64300 64300 64300 64300 0
114 20250326 185100 613229200 64300 64300 64300 64300 0
115 20250326 185000 613229200 64300 64300 64300 64300 0
116 20250326 184900 613229200 64300 64300 64300 64300 0
117 20250326 184800 613229200 64300 64300 64300 64300 0
118 20250326 184700 613229200 64300 64300 64300 64300 0
119 20250326 184600 613229200 64300 64300 64300 64300 0
120 20250326 184500 613229200 64300 64300 64300 64300 0
121 20250326 184400 613229200 64300 64300 64300 64300 0
122 20250326 184300 613229200 64300 64300 64300 64300 288
123 20250326 184200 613229200 64300 64300 64300 64300 0
124 20250326 184100 613229200 64300 64300 64300 64300 0
125 20250326 184000 613229200 64300 64300 64300 64300 0
126 20250326 183900 613229200 64300 64300 64300 64300 0
127 20250326 183800 613229200 64300 64300 64300 64300 0
128 20250326 183700 613229200 64300 64300 64300 64300 0
129 20250326 183600 613229200 64300 64300 64300 64300 0
130 20250326 183500 613229200 64300 64300 64300 64300 0
131 20250326 183400 613229200 64300 64300 64300 64300 0
132 20250326 183300 613229200 64300 64300 64300 64300 0
133 20250326 183200 613229200 64300 64300 64300 64300 0
134 20250326 183100 613229200 64300 64300 64300 64300 0
135 20250326 183000 613229200 64300 64300 64300 64300 0
136 20250326 182900 613229200 64300 64300 64300 64300 0
137 20250326 182800 613229200 64300 64300 64300 64300 0
138 20250326 182700 613229200 64300 64300 64300 64300 0
139 20250326 182600 613229200 64300 64300 64300 64300 0
140 20250326 182500 613229200 64300 64300 64300 64300 0
141 20250326 182400 613229200 64300 64300 64300 64300 0
142 20250326 182300 613229200 64300 64300 64300 64300 0
143 20250326 182200 613229200 64300 64300 64300 64300 0
144 20250326 182100 613229200 64300 64300 64300 64300 0
145 20250326 182000 613229200 64300 64300 64300 64300 0
146 20250326 181900 613229200 64300 64300 64300 64300 0
147 20250326 181800 613229200 64300 64300 64300 64300 0
148 20250326 181700 613229200 64300 64300 64300 64300 0
149 20250326 181600 613229200 64300 64300 64300 64300 0
150 20250326 181500 613229200 64300 64300 64300 64300 0
151 20250326 181400 613229200 64300 64300 64300 64300 0
152 20250326 181300 613229200 64300 64300 64300 64300 288
153 20250326 181200 613229200 64300 64300 64300 64300 0
154 20250326 181100 613229200 64300 64300 64300 64300 0
155 20250326 181000 613229200 64300 64300 64300 64300 0
156 20250326 180900 613229200 64300 64300 64300 64300 0
157 20250326 180800 613229200 64300 64300 64300 64300 0
158 20250326 180700 613229200 64300 64300 64300 64300 0
159 20250326 180600 613229200 64300 64300 64300 64300 0
160 20250326 180500 613229200 64300 64300 64300 64300 0
161 20250326 180400 613229200 64300 64300 64300 64300 0
162 20250326 180300 613229200 64300 64300 64300 64300 0
163 20250326 180200 613229200 64300 64300 64300 64300 0
164 20250326 180100 613229200 64300 64300 64300 64300 0
165 20250326 180000 613229200 64300 64300 64300 64300 0
166 20250326 175900 613229200 64300 64300 64300 64300 0
167 20250326 175800 613229200 64300 64300 64300 64300 0
168 20250326 175700 613229200 64300 64300 64300 64300 0
169 20250326 175600 613229200 64300 64300 64300 64300 0
170 20250326 175500 613229200 64300 64300 64300 64300 0
171 20250326 175400 613229200 64300 64300 64300 64300 0
172 20250326 175300 613229200 64300 64300 64300 64300 0
173 20250326 175200 613229200 64300 64300 64300 64300 0
174 20250326 175100 613229200 64300 64300 64300 64300 0
175 20250326 175000 613229200 64300 64300 64300 64300 0
176 20250326 174900 613229200 64300 64300 64300 64300 0
177 20250326 174800 613229200 64300 64300 64300 64300 0
178 20250326 174700 613229200 64300 64300 64300 64300 0
179 20250326 174600 613229200 64300 64300 64300 64300 0
180 20250326 174500 613229200 64300 64300 64300 64300 0
181 20250326 174400 613229200 64300 64300 64300 64300 0
182 20250326 174300 613229200 64300 64300 64300 64300 288
183 20250326 174200 613229200 64300 64300 64300 64300 0
184 20250326 174100 613229200 64300 64300 64300 64300 0
185 20250326 174000 613229200 64300 64300 64300 64300 0
186 20250326 173900 613229200 64300 64300 64300 64300 0
187 20250326 173800 613229200 64300 64300 64300 64300 0
188 20250326 173700 613229200 64300 64300 64300 64300 0
189 20250326 173600 613229200 64300 64300 64300 64300 0
190 20250326 173500 613229200 64300 64300 64300 64300 0
191 20250326 173400 613229200 64300 64300 64300 64300 0
192 20250326 173300 613229200 64300 64300 64300 64300 0
193 20250326 173200 613229200 64300 64300 64300 64300 0
194 20250326 173100 613229200 64300 64300 64300 64300 0
195 20250326 173000 613229200 64300 64300 64300 64300 0
196 20250326 172900 613229200 64300 64300 64300 64300 0
197 20250326 172800 613229200 64300 64300 64300 64300 0
198 20250326 172700 613229200 64300 64300 64300 64300 0
199 20250326 172600 613229200 64300 64300 64300 64300 0
200 20250326 172500 613229200 64300 64300 64300 64300 0
201 20250326 172400 613229200 64300 64300 64300 64300 0
202 20250326 172300 613229200 64300 64300 64300 64300 0
203 20250326 172200 613229200 64300 64300 64300 64300 0
204 20250326 172100 613229200 64300 64300 64300 64300 0
205 20250326 172000 613229200 64300 64300 64300 64300 0
206 20250326 171900 613229200 64300 64300 64300 64300 0
207 20250326 171800 613229200 64300 64300 64300 64300 0
208 20250326 171700 613229200 64300 64300 64300 64300 0
209 20250326 171600 613229200 64300 64300 64300 64300 0
210 20250326 171500 613229200 64300 64300 64300 64300 0
211 20250326 171400 613229200 64300 64300 64300 64300 0
212 20250326 171300 613229200 64300 64300 64300 64300 288
213 20250326 171200 613229200 64300 64300 64300 64300 0
214 20250326 171100 613229200 64300 64300 64300 64300 0
215 20250326 171000 613229200 64300 64300 64300 64300 0
216 20250326 170900 613229200 64300 64300 64300 64300 0
217 20250326 170800 613229200 64300 64300 64300 64300 0
218 20250326 170700 613229200 64300 64300 64300 64300 0
219 20250326 170600 613229200 64300 64300 64300 64300 0
220 20250326 170500 613229200 64300 64300 64300 64300 0
221 20250326 170400 613229200 64300 64300 64300 64300 0
222 20250326 170300 613229200 64300 64300 64300 64300 0
223 20250326 170200 613229200 64300 64300 64300 64300 0
224 20250326 170100 613229200 64300 64300 64300 64300 0
225 20250326 170000 613229200 64300 64300 64300 64300 0
226 20250326 165900 613229200 64300 64300 64300 64300 0
227 20250326 165800 613229200 64300 64300 64300 64300 0
228 20250326 165700 613229200 64300 64300 64300 64300 0
229 20250326 165600 613229200 64300 64300 64300 64300 0
230 20250326 165500 613229200 64300 64300 64300 64300 0
231 20250326 165400 613229200 64300 64300 64300 64300 0
232 20250326 165300 613229200 64300 64300 64300 64300 0
233 20250326 165200 613229200 64300 64300 64300 64300 0
234 20250326 165100 613229200 64300 64300 64300 64300 0
235 20250326 165000 613229200 64300 64300 64300 64300 0
236 20250326 164900 613229200 64300 64300 64300 64300 0
237 20250326 164800 613229200 64300 64300 64300 64300 0
238 20250326 164700 613229200 64300 64300 64300 64300 0
239 20250326 164600 613229200 64300 64300 64300 64300 0
240 20250326 164500 613229200 64300 64300 64300 64300 0
241 20250326 164400 613229200 64300 64300 64300 64300 0
242 20250326 164300 613229200 64300 64300 64300 64300 288
243 20250326 164200 613229200 64300 64300 64300 64300 0
244 20250326 164100 613229200 64300 64300 64300 64300 0
245 20250326 164000 613229200 64300 64300 64300 64300 0
246 20250326 163900 613229200 64300 64300 64300 64300 0
247 20250326 163800 613229200 64300 64300 64300 64300 0
248 20250326 163700 613229200 64300 64300 64300 64300 0
249 20250326 163600 613229200 64300 64300 64300 64300 0
250 20250326 163500 613229200 64300 64300 64300 64300 0
251 20250326 163400 613229200 64300 64300 64300 64300 0
252 20250326 163300 613229200 64300 64300 64300 64300 0
253 20250326 163200 613229200 64300 64300 64300 64300 0
254 20250326 163100 613229200 64300 64300 64300 64300 0
255 20250326 163000 613229200 64300 64300 64300 64300 0
256 20250326 162900 613229200 64300 64300 64300 64300 0
257 20250326 162800 613229200 64300 64300 64300 64300 0
258 20250326 162700 613229200 64300 64300 64300 64300 0
259 20250326 162600 613229200 64300 64300 64300 64300 0
260 20250326 162500 613229200 64300 64300 64300 64300 0
261 20250326 162400 613229200 64300 64300 64300 64300 0
262 20250326 162300 613229200 64300 64300 64300 64300 0
263 20250326 162200 613229200 64300 64300 64300 64300 0
264 20250326 162100 613229200 64300 64300 64300 64300 0
265 20250326 162000 613229200 64300 64300 64300 64300 0
266 20250326 161900 613229200 64300 64300 64300 64300 0
267 20250326 161800 613229200 64300 64300 64300 64300 0
268 20250326 161700 613229200 64300 64300 64300 64300 0
269 20250326 161600 613229200 64300 64300 64300 64300 0
270 20250326 161500 613229200 64300 64300 64300 64300 0
271 20250326 161400 613229200 64300 64300 64300 64300 0
272 20250326 161300 613229200 64300 64300 64300 64300 288
273 20250326 161200 613229200 64300 64300 64300 64300 0
274 20250326 161100 613229200 64300 64300 64300 64300 0
275 20250326 161000 613229200 64300 64300 64300 64300 0
276 20250326 160900 613229200 64300 64300 64300 64300 0
277 20250326 160800 613229200 64300 64300 64300 64300 0
278 20250326 160700 613229200 64300 64300 64300 64300 0
279 20250326 160600 613229200 64300 64300 64300 64300 0
280 20250326 160500 613229200 64300 64300 64300 64300 0
281 20250326 160400 613229200 64300 64300 64300 64300 0
282 20250326 160300 613229200 64300 64300 64300 64300 0
283 20250326 160200 613229200 64300 64300 64300 64300 0
284 20250326 160100 613229200 64300 64300 64300 64300 0
285 20250326 160000 613229200 64300 64300 64300 64300 0
286 20250326 155900 613229200 64300 64300 64300 64300 0
287 20250326 155800 613229200 64300 64300 64300 64300 0
288 20250326 155700 613229200 64300 64300 64300 64300 0
289 20250326 155600 613229200 64300 64300 64300 64300 0
290 20250326 155500 613229200 64300 64300 64300 64300 0
291 20250326 155400 613229200 64300 64300 64300 64300 0
292 20250326 155300 613229200 64300 64300 64300 64300 0
293 20250326 155200 613229200 64300 64300 64300 64300 0
294 20250326 155100 613229200 64300 64300 64300 64300 0
295 20250326 155000 613229200 64300 64300 64300 64300 0
296 20250326 154900 613229200 64300 64300 64300 64300 0
297 20250326 154800 613229200 64300 64300 64300 64300 0
298 20250326 154700 613229200 64300 64300 64300 64300 0
299 20250326 154600 613229200 64300 64300 64300 64300 0
300 20250326 154500 613229200 64300 64300 64300 64300 0
301 20250326 154400 613229200 64300 64300 64300 64300 0
302 20250326 154300 613229200 64300 64300 64300 64300 288
303 20250326 154200 613229200 64300 64300 64300 64300 0
304 20250326 154100 613229200 64300 64300 64300 64300 0
305 20250326 154000 613229200 64300 64300 64300 64300 0
306 20250326 153900 613229200 64300 64300 64300 64300 0
307 20250326 153800 613229200 64300 64300 64300 64300 0
308 20250326 153700 613229200 64300 64300 64300 64300 0
309 20250326 153600 613229200 64300 64300 64300 64300 0
310 20250326 153500 613229200 64300 64300 64300 64300 0
311 20250326 153400 613229200 64300 64300 64300 64300 0
312 20250326 153300 613229200 64300 64300 64300 64300 0
313 20250326 153200 613229200 64300 64300 64300 64300 0
314 20250326 153100 613229200 64300 64300 64300 64300 0
315 20250326 153000 613229200 64300 64300 64300 64300 288
316 20250326 152900 594710800 64500 64500 64500 64500 0
317 20250326 152800 594710800 64500 64500 64500 64500 0
318 20250326 152700 594710800 64500 64500 64500 64500 0
319 20250326 152600 594710800 64500 64500 64500 64500 0
320 20250326 152500 594710800 64500 64500 64500 64500 0
321 20250326 152400 594710800 64500 64500 64500 64500 0
322 20250326 152300 594710800 64500 64500 64500 64500 0
323 20250326 152200 594710800 64500 64500 64500 64500 0
324 20250326 152100 594710800 64500 64500 64500 64500 0
325 20250326 152000 594710800 64500 64500 64500 64500 0
326 20250326 151900 594710800 64500 64400 64500 64300 57
327 20250326 151800 591039800 64400 64400 64500 64400 47
328 20250326 151700 588010400 64500 64500 64500 64500 21
329 20250326 151600 586655900 64500 64500 64500 64500 0
330 20250326 151500 586655900 64500 64300 64500 64300 48
331 20250326 151400 583563700 64400 64400 64400 64400 0
332 20250326 151300 583563700 64400 64400 64400 64400 1
333 20250326 151200 583499300 64400 64300 64400 64300 97
334 20250326 151100 577253100 64400 64300 64400 64300 66
335 20250326 151000 573006800 64400 64500 64500 64400 272
336 20250326 150900 555489900 64400 64400 64400 64400 0
337 20250326 150800 555489900 64400 64400 64400 64400 22
338 20250326 150700 554073100 64500 64500 64500 64500 2
339 20250326 150600 553944100 64400 64400 64400 64400 44
340 20250326 150500 551110500 64400 64400 64500 64400 53
341 20250326 150400 547697200 64400 64400 64500 64400 101
342 20250326 150300 541192700 64400 64400 64400 64400 0
343 20250326 150200 541192700 64400 64400 64400 64400 11
344 20250326 150100 540484300 64400 64400 64500 64400 11
345 20250326 150000 539775800 64400 64400 64400 64400 2
346 20250326 145900 539647000 64400 64400 64400 64400 4
347 20250326 145800 539389400 64400 64400 64500 64400 227
348 20250326 145700 524770500 64400 64400 64400 64400 0
349 20250326 145600 524770500 64400 64400 64400 64400 0
350 20250326 145500 524770500 64400 64500 64500 64400 6
351 20250326 145400 524384000 64500 64500 64500 64500 0
352 20250326 145300 524384000 64500 64500 64500 64500 0
353 20250326 145200 524384000 64500 64500 64500 64500 1
354 20250326 145100 524319500 64400 64400 64400 64400 2
355 20250326 145000 524190700 64400 64400 64400 64400 78
356 20250326 144900 519167500 64400 64500 64500 64400 51
357 20250326 144800 515881900 64500 64500 64500 64500 0
358 20250326 144700 515881900 64500 64500 64500 64500 0
359 20250326 144600 515881900 64500 64500 64500 64500 1
360 20250326 144500 515817400 64500 64500 64500 64500 2
361 20250326 144400 515688400 64400 64400 64400 64400 12
362 20250326 144300 514915600 64500 64500 64500 64500 0
363 20250326 144200 514915600 64500 64400 64500 64400 9
364 20250326 144100 514335900 64400 64400 64400 64400 10
365 20250326 144000 513691900 64500 64500 64500 64500 0
366 20250326 143900 513691900 64500 64500 64500 64500 1
367 20250326 143800 513627400 64400 64400 64400 64400 0
368 20250326 143700 513627400 64400 64500 64500 64400 33
369 20250326 143600 511500200 64500 64500 64500 64500 1
370 20250326 143500 511435700 64500 64500 64500 64500 0
371 20250326 143400 511435700 64500 64500 64500 64500 0
372 20250326 143300 511435700 64500 64500 64500 64500 1
373 20250326 143200 511371200 64500 64500 64500 64500 0
374 20250326 143100 511371200 64500 64500 64500 64500 0
375 20250326 143000 511371200 64500 64500 64500 64500 1
376 20250326 142900 511306700 64400 64400 64400 64400 13
377 20250326 142800 510469500 64500 64500 64500 64500 0
378 20250326 142700 510469500 64500 64500 64500 64500 1
379 20250326 142600 510405000 64500 64500 64500 64500 0
380 20250326 142500 510405000 64500 64500 64500 64500 0
381 20250326 142400 510405000 64500 64500 64500 64500 1
382 20250326 142300 510340500 64400 64500 64500 64400 19
383 20250326 142200 509115900 64500 64500 64500 64500 1
384 20250326 142100 509051400 64500 64500 64500 64500 1
385 20250326 142000 508986900 64400 64400 64400 64400 0
386 20250326 141900 508986900 64400 64400 64400 64400 39
387 20250326 141800 506475300 64500 64500 64500 64500 1
388 20250326 141700 506410800 64400 64400 64400 64400 65
389 20250326 141600 502224800 64500 64500 64500 64500 12
390 20250326 141500 501450800 64500 64600 64600 64500 18
391 20250326 141400 500289700 64500 64500 64500 64500 10
392 20250326 141300 499644700 64500 64500 64500 64500 22
393 20250326 141200 498225700 64500 64500 64500 64500 29
394 20250326 141100 496355200 64500 64500 64500 64500 168
395 20250326 141000 485519200 64500 64500 64600 64500 45
396 20250326 140900 482614200 64500 64500 64500 64500 0
397 20250326 140800 482614200 64500 64500 64500 64500 1
398 20250326 140700 482549700 64500 64500 64500 64500 43
399 20250326 140600 479776200 64500 64400 64500 64400 36
400 20250326 140500 477454300 64500 64500 64500 64500 176
401 20250326 140400 466102300 64500 64500 64500 64500 8
402 20250326 140300 465586300 64500 64500 64500 64500 14
403 20250326 140200 464683300 64500 64500 64500 64500 1
404 20250326 140100 464618800 64500 64500 64500 64500 18
405 20250326 140000 463457800 64500 64500 64500 64500 0
406 20250326 135900 463457800 64500 64500 64500 64500 1
407 20250326 135800 463393300 64500 64500 64500 64500 0
408 20250326 135700 463393300 64500 64500 64500 64500 0
409 20250326 135600 463393300 64500 64500 64600 64500 46
410 20250326 135500 460426200 64400 64500 64500 64400 32
411 20250326 135400 458363500 64500 64500 64500 64500 10
412 20250326 135300 457718500 64500 64500 64500 64500 5
413 20250326 135200 457396000 64500 64500 64500 64500 23
414 20250326 135100 455912500 64500 64500 64500 64500 19
415 20250326 135000 454687000 64500 64400 64500 64400 164
416 20250326 134900 444109200 64400 64400 64400 64400 3
417 20250326 134800 443916000 64400 64400 64400 64400 85
418 20250326 134700 438442000 64500 64500 64500 64500 6
419 20250326 134600 438055000 64400 64400 64400 64400 0
420 20250326 134500 438055000 64400 64400 64400 64400 3
421 20250326 134400 437861800 64500 64500 64500 64500 1
422 20250326 134300 437797300 64500 64500 64500 64500 0
423 20250326 134200 437797300 64500 64500 64500 64500 0
424 20250326 134100 437797300 64500 64500 64500 64500 1
425 20250326 134000 437732800 64500 64500 64500 64500 0
426 20250326 133900 437732800 64500 64500 64500 64500 1
427 20250326 133800 437668300 64400 64500 64500 64400 251
428 20250326 133700 421480100 64600 64600 64600 64600 1
429 20250326 133600 421415500 64500 64500 64500 64500 150
430 20250326 133500 411740500 64600 64600 64600 64600 68
431 20250326 133400 407347700 64600 64500 64600 64500 3
432 20250326 133300 407154100 64600 64600 64600 64600 18
433 20250326 133200 405991300 64600 64600 64600 64600 63
434 20250326 133100 401921500 64600 64600 64600 64600 1
435 20250326 133000 401856900 64600 64600 64600 64600 0
436 20250326 132900 401856900 64600 64600 64600 64600 0
437 20250326 132800 401856900 64600 64600 64600 64600 1
438 20250326 132700 401792300 64600 64600 64600 64600 0
439 20250326 132600 401792300 64600 64600 64600 64600 0
440 20250326 132500 401792300 64600 64600 64600 64600 1
441 20250326 132400 401727700 64500 64500 64500 64500 94
442 20250326 132300 395664700 64600 64600 64600 64600 0
443 20250326 132200 395664700 64600 64600 64600 64600 1
444 20250326 132100 395600100 64500 64500 64500 64500 0
445 20250326 132000 395600100 64500 64500 64500 64500 10
446 20250326 131900 394955100 64600 64600 64600 64600 1
447 20250326 131800 394890500 64600 64600 64600 64600 0
448 20250326 131700 394890500 64600 64600 64600 64600 0
449 20250326 131600 394890500 64600 64500 64600 64500 65
450 20250326 131500 390697900 64600 64600 64600 64600 0
451 20250326 131400 390697900 64600 64600 64600 64600 0
452 20250326 131300 390697900 64600 64600 64600 64600 1
453 20250326 131200 390633300 64600 64500 64600 64500 27
454 20250326 131100 388890000 64600 64600 64600 64600 0
455 20250326 131000 388890000 64600 64600 64600 64600 1
456 20250326 130900 388825400 64600 64600 64600 64600 0
457 20250326 130800 388825400 64600 64600 64600 64600 0
458 20250326 130700 388825400 64600 64600 64600 64600 0
459 20250326 130600 388825400 64600 64500 64600 64500 62
460 20250326 130500 384826300 64500 64500 64500 64500 9
461 20250326 130400 384245800 64600 64600 64600 64600 0
462 20250326 130300 384245800 64600 64600 64600 64600 1
463 20250326 130200 384181200 64500 64500 64500 64500 0
464 20250326 130100 384181200 64500 64500 64500 64500 24
465 20250326 130000 382633200 64600 64600 64600 64600 1
466 20250326 125900 382568600 64500 64500 64500 64500 0
467 20250326 125800 382568600 64500 64500 64500 64500 10
468 20250326 125700 381923600 64500 64600 64600 64500 21
469 20250326 125600 380569000 64600 64600 64600 64600 0
470 20250326 125500 380569000 64600 64600 64600 64600 0
471 20250326 125400 380569000 64600 64500 64600 64500 6
472 20250326 125300 380181900 64600 64600 64600 64600 0
473 20250326 125200 380181900 64600 64600 64600 64600 0
474 20250326 125100 380181900 64600 64600 64600 64600 1
475 20250326 125000 380117300 64500 64500 64500 64500 77
476 20250326 124900 375150800 64500 64500 64500 64500 11
477 20250326 124800 374441300 64500 64500 64500 64500 1
478 20250326 124700 374376800 64500 64500 64500 64500 0
479 20250326 124600 374376800 64500 64400 64500 64400 19
480 20250326 124500 373152200 64500 64500 64500 64500 1
481 20250326 124400 373087700 64500 64500 64500 64500 16
482 20250326 124300 372055700 64500 64400 64500 64400 68
483 20250326 124200 367674700 64400 64500 64500 64400 2
484 20250326 124100 367545800 64400 64400 64400 64400 0
485 20250326 124000 367545800 64400 64400 64400 64400 100
486 20250326 123900 361105800 64500 64500 64500 64500 12
487 20250326 123800 360331800 64400 64400 64400 64400 34
488 20250326 123700 358142200 64400 64400 64400 64400 0
489 20250326 123600 358142200 64400 64400 64400 64400 11
490 20250326 123500 357433800 64500 64500 64500 64500 1
491 20250326 123400 357369300 64500 64500 64500 64500 0
492 20250326 123300 357369300 64500 64500 64500 64500 0
493 20250326 123200 357369300 64500 64500 64500 64500 1
494 20250326 123100 357304800 64500 64500 64500 64500 0
495 20250326 123000 357304800 64500 64500 64500 64500 0
496 20250326 122900 357304800 64500 64400 64500 64400 6
497 20250326 122800 356918300 64500 64500 64500 64500 0
498 20250326 122700 356918300 64500 64500 64500 64500 0
499 20250326 122600 356918300 64500 64500 64500 64500 1
500 20250326 122500 356853800 64500 64500 64500 64500 1
501 20250326 122400 356789300 64500 64500 64500 64500 0
502 20250326 122300 356789300 64500 64500 64500 64500 1
503 20250326 122200 356724800 64500 64500 64500 64500 0
504 20250326 122100 356724800 64500 64500 64500 64500 0
505 20250326 122000 356724800 64500 64500 64500 64500 1
506 20250326 121900 356660300 64500 64500 64500 64500 41
507 20250326 121800 354015800 64600 64600 64600 64600 0
508 20250326 121700 354015800 64600 64600 64600 64600 1
509 20250326 121600 353951200 64500 64500 64500 64500 155
510 20250326 121500 343953700 64500 64400 64500 64400 123
511 20250326 121400 336032400 64500 64500 64500 64500 1
512 20250326 121300 335967900 64500 64500 64500 64500 0
513 20250326 121200 335967900 64500 64500 64500 64500 0
514 20250326 121100 335967900 64500 64500 64500 64500 1
515 20250326 121000 335903400 64500 64500 64500 64500 0
516 20250326 120900 335903400 64500 64500 64500 64500 0
517 20250326 120800 335903400 64500 64500 64500 64500 2
518 20250326 120700 335774400 64400 64400 64400 64400 0
519 20250326 120600 335774400 64400 64400 64400 64400 0
520 20250326 120500 335774400 64400 64500 64500 64400 13
521 20250326 120400 334937100 64500 64500 64500 64500 0
522 20250326 120300 334937100 64500 64500 64500 64500 0
523 20250326 120200 334937100 64500 64500 64500 64500 0
524 20250326 120100 334937100 64500 64500 64500 64500 1
525 20250326 120000 334872600 64400 64400 64400 64400 0
526 20250326 115900 334872600 64400 64400 64400 64400 43
527 20250326 115800 332103400 64400 64400 64400 64400 61
528 20250326 115700 328175000 64400 64400 64400 64400 0
529 20250326 115600 328175000 64400 64400 64400 64400 0
530 20250326 115500 328175000 64400 64400 64400 64400 7
531 20250326 115400 327724200 64400 64400 64400 64400 0
532 20250326 115300 327724200 64400 64400 64400 64400 0
533 20250326 115200 327724200 64400 64400 64400 64300 198
534 20250326 115100 314976000 64500 64500 64500 64500 0
535 20250326 115000 314976000 64500 64500 64500 64500 3
536 20250326 114900 314782500 64500 64500 64500 64500 1
537 20250326 114800 314718000 64500 64500 64500 64500 0
538 20250326 114700 314718000 64500 64500 64500 64500 0
539 20250326 114600 314718000 64500 64500 64500 64500 1
540 20250326 114500 314653500 64500 64500 64500 64500 0
541 20250326 114400 314653500 64500 64500 64500 64500 9
542 20250326 114300 314073000 64400 64500 64500 64400 87
543 20250326 114200 308470100 64400 64400 64400 64400 5
544 20250326 114100 308148100 64400 64400 64400 64400 23
545 20250326 114000 306666900 64300 64500 64500 64300 2
546 20250326 113900 306538100 64500 64500 64500 64500 0
547 20250326 113800 306538100 64500 64500 64500 64500 0
548 20250326 113700 306538100 64500 64600 64600 64500 3
549 20250326 113600 306344500 64500 64500 64500 64500 0
550 20250326 113500 306344500 64500 64500 64500 64500 3
551 20250326 113400 306151000 64600 64600 64600 64600 1
552 20250326 113300 306086400 64400 64400 64400 64400 0
553 20250326 113200 306086400 64400 64400 64400 64400 0
554 20250326 113100 306086400 64400 64400 64400 64400 0
555 20250326 113000 306086400 64400 64500 64600 64400 41
556 20250326 112900 303445400 64500 64500 64500 64500 0
557 20250326 112800 303445400 64500 64500 64500 64500 0
558 20250326 112700 303445400 64500 64500 64500 64500 0
559 20250326 112600 303445400 64500 64500 64500 64500 0
560 20250326 112500 303445400 64500 64500 64500 64500 0
561 20250326 112400 303445400 64500 64500 64500 64500 58
562 20250326 112300 299704400 64600 64600 64600 64600 0
563 20250326 112200 299704400 64600 64600 64600 64600 0
564 20250326 112100 299704400 64600 64600 64600 64600 4
565 20250326 112000 299446000 64500 64500 64500 64500 1
566 20250326 111900 299381500 64500 64500 64500 64500 0
567 20250326 111800 299381500 64500 64500 64500 64500 0
568 20250326 111700 299381500 64500 64500 64500 64500 0
569 20250326 111600 299381500 64500 64500 64500 64500 50
570 20250326 111500 296156500 64600 64400 64600 64400 91
571 20250326 111400 290289400 64500 64600 64600 64500 71
572 20250326 111300 285706700 64600 64700 64700 64600 74
573 20250326 111200 280919800 64700 64700 64700 64700 50
574 20250326 111100 277684800 64600 64600 64600 64600 0
575 20250326 111000 277684800 64600 64600 64600 64600 0
576 20250326 110900 277684800 64600 64600 64600 64600 0
577 20250326 110800 277684800 64600 64600 64600 64600 0
578 20250326 110700 277684800 64600 64600 64600 64600 4
579 20250326 110600 277426400 64600 64600 64600 64600 0
580 20250326 110500 277426400 64600 64600 64600 64600 18
581 20250326 110400 276263600 64600 64600 64600 64600 0
582 20250326 110300 276263600 64600 64600 64600 64600 0
583 20250326 110200 276263600 64600 64600 64600 64600 0
584 20250326 110100 276263600 64600 64600 64600 64600 4
585 20250326 110000 276005200 64600 64600 64600 64600 4
586 20250326 105900 275746800 64500 64600 64600 64500 40
587 20250326 105800 273162900 64600 64600 64600 64600 6
588 20250326 105700 272775300 64500 64500 64500 64500 0
589 20250326 105600 272775300 64500 64500 64500 64500 11
590 20250326 105500 272065800 64600 64600 64600 64600 1
591 20250326 105400 272001200 64500 64500 64500 64500 0
592 20250326 105300 272001200 64500 64500 64500 64500 86
593 20250326 105200 266454200 64500 64500 64500 64500 2
594 20250326 105100 266325200 64500 64400 64500 64400 234
595 20250326 105000 251244900 64500 64500 64500 64500 0
596 20250326 104900 251244900 64500 64500 64500 64500 115
597 20250326 104800 243827400 64600 64600 64600 64600 4
598 20250326 104700 243569000 64600 64600 64600 64600 0
599 20250326 104600 243569000 64600 64600 64600 64600 1
600 20250326 104500 243504400 64400 64400 64400 64400 0
601 20250326 104400 243504400 64400 64500 64500 64400 148
602 20250326 104300 233968400 64500 64500 64500 64500 0
603 20250326 104200 233968400 64500 64500 64500 64500 0
604 20250326 104100 233968400 64500 64500 64500 64500 0
605 20250326 104000 233968400 64500 64500 64500 64500 22
606 20250326 103900 232549400 64600 64600 64600 64600 15
607 20250326 103800 231580400 64600 64600 64600 64600 7
608 20250326 103700 231128200 64600 64600 64600 64600 0
609 20250326 103600 231128200 64600 64600 64600 64600 0
610 20250326 103500 231128200 64600 64600 64600 64600 14
611 20250326 103400 230223800 64700 64700 64700 64700 2
612 20250326 103300 230094400 64800 64800 64800 64800 0
613 20250326 103200 230094400 64800 64500 64800 64500 142
614 20250326 103100 220919500 64500 64500 64500 64500 0
615 20250326 103000 220919500 64500 64500 64500 64500 1
616 20250326 102900 220855000 64400 64400 64400 64400 0
617 20250326 102800 220855000 64400 64500 64600 64400 219
618 20250326 102700 206731200 64400 64400 64400 64400 25
619 20250326 102600 205121200 64400 64500 64500 64400 13
620 20250326 102500 204283600 64600 64500 64600 64500 23
621 20250326 102400 202798400 64500 64500 64500 64500 4
622 20250326 102300 202540400 64600 64600 64600 64600 0
623 20250326 102200 202540400 64600 64600 64600 64600 4
624 20250326 102100 202282000 64800 64700 64800 64700 116
625 20250326 102000 194776700 64800 64800 64800 64800 20
626 20250326 101900 193480700 64700 64700 64700 64700 10
627 20250326 101800 192833700 64700 64700 64700 64700 0
628 20250326 101700 192833700 64700 64600 64700 64600 42
629 20250326 101600 190117400 64600 64600 64600 64500 119
630 20250326 101500 182437800 64700 64600 64700 64500 46
631 20250326 101400 179468200 64400 64400 64400 64400 0
632 20250326 101300 179468200 64400 64600 64600 64400 106
633 20250326 101200 172634000 64700 64700 64700 64700 0
634 20250326 101100 172634000 64700 64700 64700 64700 120
635 20250326 101000 164870000 64800 64800 64800 64800 16
636 20250326 100900 163833200 64700 64700 64700 64700 0
637 20250326 100800 163833200 64700 64700 64700 64700 29
638 20250326 100700 161956900 64700 64700 64700 64700 0
639 20250326 100600 161956900 64700 64800 64800 64700 78
640 20250326 100500 156902800 64800 64800 64800 64800 13
641 20250326 100400 156060400 64800 64800 64800 64800 21
642 20250326 100300 154699600 64800 64800 64800 64800 0
643 20250326 100200 154699600 64800 64800 64800 64800 2
644 20250326 100100 154570000 64900 64900 64900 64900 0
645 20250326 100000 154570000 64900 64800 64900 64800 26
646 20250326 095900 152883800 64800 64800 64800 64800 19
647 20250326 095800 151652600 64800 64800 64800 64800 3
648 20250326 095700 151458200 64800 64800 64800 64800 0
649 20250326 095600 151458200 64800 64700 64800 64700 21
650 20250326 095500 150097500 64700 64700 64700 64700 6
651 20250326 095400 149709300 64700 64700 64700 64700 8
652 20250326 095300 149191700 64700 64700 64700 64700 1
653 20250326 095200 149127000 64700 64800 64800 64700 26
654 20250326 095100 147442400 64800 64800 64800 64800 85
655 20250326 095000 141934400 64900 64900 65000 64900 107
656 20250326 094900 134982000 64900 64800 64900 64800 88
657 20250326 094800 129270900 64900 64800 64900 64700 36
658 20250326 094700 126936400 64800 64800 64900 64800 33
659 20250326 094600 124796900 64900 64800 64900 64800 50
660 20250326 094500 121555000 64900 64800 65000 64800 56
661 20250326 094400 117918000 65000 64700 65000 64700 416
662 20250326 094300 90949600 64700 64700 64700 64700 24
663 20250326 094200 89396800 64700 64800 64800 64700 13
664 20250326 094100 88554700 64700 64600 64700 64600 13
665 20250326 094000 87713800 64600 64600 64600 64600 14
666 20250326 093900 86809400 64600 64700 64700 64600 9
667 20250326 093800 86227900 64700 64800 64800 64700 7
668 20250326 093700 85774500 64800 64700 64800 64700 15
669 20250326 093600 84803200 64700 64600 64700 64600 21
670 20250326 093500 83444700 64600 64600 64600 64600 20
671 20250326 093400 82152700 64600 64600 64600 64500 78
672 20250326 093300 77117200 64500 64600 64600 64500 30
673 20250326 093200 75179800 64600 64700 64700 64600 50
674 20250326 093100 71946100 64700 64700 64700 64700 8
675 20250326 093000 71428500 64700 64800 64800 64700 23
676 20250326 092900 69939100 64800 64600 64800 64600 37
677 20250326 092800 67546500 64400 64400 64400 64400 1
678 20250326 092700 67482100 64500 64400 64500 64400 118
679 20250326 092600 59871500 64400 64500 64700 64400 136
680 20250326 092500 51093000 64500 64400 64500 64400 22
681 20250326 092400 49674300 64400 64400 64400 64400 4
682 20250326 092300 49416700 64400 64400 64400 64400 6
683 20250326 092200 49030300 64500 64600 64600 64500 4
684 20250326 092100 48772200 64600 64600 64700 64500 35
685 20250326 092000 46511300 64400 64400 64400 64400 6
686 20250326 091900 46124900 64400 64500 64600 64400 54
687 20250326 091800 42642100 64500 64400 64500 64400 64
688 20250326 091700 38514300 64400 64400 64500 64400 18
689 20250326 091600 37353700 64400 64500 64500 64400 5
690 20250326 091500 37031500 64500 64500 64500 64400 36
691 20250326 091400 34709700 64500 64400 64700 64400 26
692 20250326 091300 33033000 64600 64500 64600 64300 63
693 20250326 091200 28973800 64500 64600 64700 64500 73
694 20250326 091100 24256500 64600 64700 65000 64600 33
695 20250326 091000 22117500 64900 64900 65000 64700 41
696 20250326 090900 19461500 64800 64800 64900 64700 44
697 20250326 090800 16609400 64800 64800 64800 64800 4
698 20250326 090700 16350200 64800 64800 64800 64800 3
699 20250326 090600 16155800 64800 65000 65000 64700 10
700 20250326 090500 15507900 64800 64800 65000 64800 8
701 20250326 090400 14988900 64800 64800 65000 64800 15
702 20250326 090300 14015100 65000 64700 65000 64500 58
703 20250326 090200 10264500 64600 64800 64800 64600 5
704 20250326 090100 9940700 64900 64500 64900 64500 48
705 20250326 090000 6835000 65000 65400 65400 65000 105

704
215000/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,204200,772899400,64800,64800,64800,64800,241
20250327,204100,772899400,64800,64800,64800,64800,0
20250327,204000,772899400,64800,64800,64800,64800,0
20250327,203900,772899400,64800,64800,64800,64800,0
20250327,203800,772899400,64800,64800,64800,64800,0
20250327,203700,772899400,64800,64800,64800,64800,0
20250327,203600,772899400,64800,64800,64800,64800,0
20250327,203500,772899400,64800,64800,64800,64800,0
20250327,203400,772899400,64800,64800,64800,64800,0
20250327,203300,772899400,64800,64800,64800,64800,0
20250327,203200,772899400,64800,64800,64800,64800,0
20250327,203100,772899400,64800,64800,64800,64800,0
20250327,203000,772899400,64800,64800,64800,64800,0
20250327,202900,772899400,64800,64800,64800,64800,0
20250327,202800,772899400,64800,64800,64800,64800,0
20250327,202700,772899400,64800,64800,64800,64800,0
20250327,202600,772899400,64800,64800,64800,64800,0
20250327,202500,772899400,64800,64800,64800,64800,0
20250327,202400,772899400,64800,64800,64800,64800,0
20250327,202300,772899400,64800,64800,64800,64800,0
20250327,202200,772899400,64800,64800,64800,64800,0
20250327,202100,772899400,64800,64800,64800,64800,0
20250327,202000,772899400,64800,64800,64800,64800,0
20250327,201900,772899400,64800,64800,64800,64800,0
20250327,201800,772899400,64800,64800,64800,64800,0
20250327,201700,772899400,64800,64800,64800,64800,0
20250327,201600,772899400,64800,64800,64800,64800,0
20250327,201500,772899400,64800,64800,64800,64800,0
20250327,201400,772899400,64800,64800,64800,64800,0
20250327,201300,772899400,64800,64800,64800,64800,0
20250327,201200,772899400,64800,64800,64800,64800,241
20250327,201100,772899400,64800,64800,64800,64800,0
20250327,201000,772899400,64800,64800,64800,64800,0
20250327,200900,772899400,64800,64800,64800,64800,0
20250327,200800,772899400,64800,64800,64800,64800,0
20250327,200700,772899400,64800,64800,64800,64800,0
20250327,200600,772899400,64800,64800,64800,64800,0
20250327,200500,772899400,64800,64800,64800,64800,0
20250327,200400,772899400,64800,64800,64800,64800,0
20250327,200300,772899400,64800,64800,64800,64800,0
20250327,200200,772899400,64800,64800,64800,64800,0
20250327,200100,772899400,64800,64800,64800,64800,0
20250327,200000,772899400,64800,64800,64800,64800,0
20250327,195900,772899400,64800,64800,64800,64800,0
20250327,195800,772899400,64800,64800,64800,64800,0
20250327,195700,772899400,64800,64800,64800,64800,0
20250327,195600,772899400,64800,64800,64800,64800,0
20250327,195500,772899400,64800,64800,64800,64800,0
20250327,195400,772899400,64800,64800,64800,64800,0
20250327,195300,772899400,64800,64800,64800,64800,0
20250327,195200,772899400,64800,64800,64800,64800,0
20250327,195100,772899400,64800,64800,64800,64800,0
20250327,195000,772899400,64800,64800,64800,64800,0
20250327,194900,772899400,64800,64800,64800,64800,0
20250327,194800,772899400,64800,64800,64800,64800,0
20250327,194700,772899400,64800,64800,64800,64800,0
20250327,194600,772899400,64800,64800,64800,64800,0
20250327,194500,772899400,64800,64800,64800,64800,0
20250327,194400,772899400,64800,64800,64800,64800,0
20250327,194300,772899400,64800,64800,64800,64800,0
20250327,194200,772899400,64800,64800,64800,64800,241
20250327,194100,772899400,64800,64800,64800,64800,0
20250327,194000,772899400,64800,64800,64800,64800,0
20250327,193900,772899400,64800,64800,64800,64800,0
20250327,193800,772899400,64800,64800,64800,64800,0
20250327,193700,772899400,64800,64800,64800,64800,0
20250327,193600,772899400,64800,64800,64800,64800,0
20250327,193500,772899400,64800,64800,64800,64800,0
20250327,193400,772899400,64800,64800,64800,64800,0
20250327,193300,772899400,64800,64800,64800,64800,0
20250327,193200,772899400,64800,64800,64800,64800,0
20250327,193100,772899400,64800,64800,64800,64800,0
20250327,193000,772899400,64800,64800,64800,64800,0
20250327,192900,772899400,64800,64800,64800,64800,0
20250327,192800,772899400,64800,64800,64800,64800,0
20250327,192700,772899400,64800,64800,64800,64800,0
20250327,192600,772899400,64800,64800,64800,64800,0
20250327,192500,772899400,64800,64800,64800,64800,0
20250327,192400,772899400,64800,64800,64800,64800,0
20250327,192300,772899400,64800,64800,64800,64800,0
20250327,192200,772899400,64800,64800,64800,64800,0
20250327,192100,772899400,64800,64800,64800,64800,0
20250327,192000,772899400,64800,64800,64800,64800,0
20250327,191900,772899400,64800,64800,64800,64800,0
20250327,191800,772899400,64800,64800,64800,64800,0
20250327,191700,772899400,64800,64800,64800,64800,0
20250327,191600,772899400,64800,64800,64800,64800,0
20250327,191500,772899400,64800,64800,64800,64800,0
20250327,191400,772899400,64800,64800,64800,64800,0
20250327,191300,772899400,64800,64800,64800,64800,0
20250327,191200,772899400,64800,64800,64800,64800,241
20250327,191100,772899400,64800,64800,64800,64800,0
20250327,191000,772899400,64800,64800,64800,64800,0
20250327,190900,772899400,64800,64800,64800,64800,0
20250327,190800,772899400,64800,64800,64800,64800,0
20250327,190700,772899400,64800,64800,64800,64800,0
20250327,190600,772899400,64800,64800,64800,64800,0
20250327,190500,772899400,64800,64800,64800,64800,0
20250327,190400,772899400,64800,64800,64800,64800,0
20250327,190300,772899400,64800,64800,64800,64800,0
20250327,190200,772899400,64800,64800,64800,64800,0
20250327,190100,772899400,64800,64800,64800,64800,0
20250327,190000,772899400,64800,64800,64800,64800,0
20250327,185900,772899400,64800,64800,64800,64800,0
20250327,185800,772899400,64800,64800,64800,64800,0
20250327,185700,772899400,64800,64800,64800,64800,0
20250327,185600,772899400,64800,64800,64800,64800,0
20250327,185500,772899400,64800,64800,64800,64800,0
20250327,185400,772899400,64800,64800,64800,64800,0
20250327,185300,772899400,64800,64800,64800,64800,0
20250327,185200,772899400,64800,64800,64800,64800,0
20250327,185100,772899400,64800,64800,64800,64800,0
20250327,185000,772899400,64800,64800,64800,64800,0
20250327,184900,772899400,64800,64800,64800,64800,0
20250327,184800,772899400,64800,64800,64800,64800,0
20250327,184700,772899400,64800,64800,64800,64800,0
20250327,184600,772899400,64800,64800,64800,64800,0
20250327,184500,772899400,64800,64800,64800,64800,0
20250327,184400,772899400,64800,64800,64800,64800,0
20250327,184300,772899400,64800,64800,64800,64800,0
20250327,184200,772899400,64800,64800,64800,64800,241
20250327,184100,772899400,64800,64800,64800,64800,0
20250327,184000,772899400,64800,64800,64800,64800,0
20250327,183900,772899400,64800,64800,64800,64800,0
20250327,183800,772899400,64800,64800,64800,64800,0
20250327,183700,772899400,64800,64800,64800,64800,0
20250327,183600,772899400,64800,64800,64800,64800,0
20250327,183500,772899400,64800,64800,64800,64800,0
20250327,183400,772899400,64800,64800,64800,64800,0
20250327,183300,772899400,64800,64800,64800,64800,0
20250327,183200,772899400,64800,64800,64800,64800,0
20250327,183100,772899400,64800,64800,64800,64800,0
20250327,183000,772899400,64800,64800,64800,64800,0
20250327,182900,772899400,64800,64800,64800,64800,0
20250327,182800,772899400,64800,64800,64800,64800,0
20250327,182700,772899400,64800,64800,64800,64800,0
20250327,182600,772899400,64800,64800,64800,64800,0
20250327,182500,772899400,64800,64800,64800,64800,0
20250327,182400,772899400,64800,64800,64800,64800,0
20250327,182300,772899400,64800,64800,64800,64800,0
20250327,182200,772899400,64800,64800,64800,64800,0
20250327,182100,772899400,64800,64800,64800,64800,0
20250327,182000,772899400,64800,64800,64800,64800,0
20250327,181900,772899400,64800,64800,64800,64800,0
20250327,181800,772899400,64800,64800,64800,64800,0
20250327,181700,772899400,64800,64800,64800,64800,0
20250327,181600,772899400,64800,64800,64800,64800,0
20250327,181500,772899400,64800,64800,64800,64800,0
20250327,181400,772899400,64800,64800,64800,64800,0
20250327,181300,772899400,64800,64800,64800,64800,0
20250327,181200,772899400,64800,64800,64800,64800,241
20250327,181100,772899400,64800,64800,64800,64800,0
20250327,181000,772899400,64800,64800,64800,64800,0
20250327,180900,772899400,64800,64800,64800,64800,0
20250327,180800,772899400,64800,64800,64800,64800,0
20250327,180700,772899400,64800,64800,64800,64800,0
20250327,180600,772899400,64800,64800,64800,64800,0
20250327,180500,772899400,64800,64800,64800,64800,0
20250327,180400,772899400,64800,64800,64800,64800,0
20250327,180300,772899400,64800,64800,64800,64800,0
20250327,180200,772899400,64800,64800,64800,64800,0
20250327,180100,772899400,64800,64800,64800,64800,0
20250327,180000,772899400,64800,64800,64800,64800,0
20250327,175900,772899400,64800,64800,64800,64800,0
20250327,175800,772899400,64800,64800,64800,64800,0
20250327,175700,772899400,64800,64800,64800,64800,0
20250327,175600,772899400,64800,64800,64800,64800,0
20250327,175500,772899400,64800,64800,64800,64800,0
20250327,175400,772899400,64800,64800,64800,64800,0
20250327,175300,772899400,64800,64800,64800,64800,0
20250327,175200,772899400,64800,64800,64800,64800,0
20250327,175100,772899400,64800,64800,64800,64800,0
20250327,175000,772899400,64800,64800,64800,64800,0
20250327,174900,772899400,64800,64800,64800,64800,0
20250327,174800,772899400,64800,64800,64800,64800,0
20250327,174700,772899400,64800,64800,64800,64800,0
20250327,174600,772899400,64800,64800,64800,64800,0
20250327,174500,772899400,64800,64800,64800,64800,0
20250327,174400,772899400,64800,64800,64800,64800,0
20250327,174300,772899400,64800,64800,64800,64800,0
20250327,174200,772899400,64800,64800,64800,64800,241
20250327,174100,772899400,64800,64800,64800,64800,0
20250327,174000,772899400,64800,64800,64800,64800,0
20250327,173900,772899400,64800,64800,64800,64800,0
20250327,173800,772899400,64800,64800,64800,64800,0
20250327,173700,772899400,64800,64800,64800,64800,0
20250327,173600,772899400,64800,64800,64800,64800,0
20250327,173500,772899400,64800,64800,64800,64800,0
20250327,173400,772899400,64800,64800,64800,64800,0
20250327,173300,772899400,64800,64800,64800,64800,0
20250327,173200,772899400,64800,64800,64800,64800,0
20250327,173100,772899400,64800,64800,64800,64800,0
20250327,173000,772899400,64800,64800,64800,64800,0
20250327,172900,772899400,64800,64800,64800,64800,0
20250327,172800,772899400,64800,64800,64800,64800,0
20250327,172700,772899400,64800,64800,64800,64800,0
20250327,172600,772899400,64800,64800,64800,64800,0
20250327,172500,772899400,64800,64800,64800,64800,0
20250327,172400,772899400,64800,64800,64800,64800,0
20250327,172300,772899400,64800,64800,64800,64800,0
20250327,172200,772899400,64800,64800,64800,64800,0
20250327,172100,772899400,64800,64800,64800,64800,0
20250327,172000,772899400,64800,64800,64800,64800,0
20250327,171900,772899400,64800,64800,64800,64800,0
20250327,171800,772899400,64800,64800,64800,64800,0
20250327,171700,772899400,64800,64800,64800,64800,0
20250327,171600,772899400,64800,64800,64800,64800,0
20250327,171500,772899400,64800,64800,64800,64800,0
20250327,171400,772899400,64800,64800,64800,64800,0
20250327,171300,772899400,64800,64800,64800,64800,0
20250327,171200,772899400,64800,64800,64800,64800,241
20250327,171100,772899400,64800,64800,64800,64800,0
20250327,171000,772899400,64800,64800,64800,64800,0
20250327,170900,772899400,64800,64800,64800,64800,0
20250327,170800,772899400,64800,64800,64800,64800,0
20250327,170700,772899400,64800,64800,64800,64800,0
20250327,170600,772899400,64800,64800,64800,64800,0
20250327,170500,772899400,64800,64800,64800,64800,0
20250327,170400,772899400,64800,64800,64800,64800,0
20250327,170300,772899400,64800,64800,64800,64800,0
20250327,170200,772899400,64800,64800,64800,64800,0
20250327,170100,772899400,64800,64800,64800,64800,0
20250327,170000,772899400,64800,64800,64800,64800,0
20250327,165900,772899400,64800,64800,64800,64800,0
20250327,165800,772899400,64800,64800,64800,64800,0
20250327,165700,772899400,64800,64800,64800,64800,0
20250327,165600,772899400,64800,64800,64800,64800,0
20250327,165500,772899400,64800,64800,64800,64800,0
20250327,165400,772899400,64800,64800,64800,64800,0
20250327,165300,772899400,64800,64800,64800,64800,0
20250327,165200,772899400,64800,64800,64800,64800,0
20250327,165100,772899400,64800,64800,64800,64800,0
20250327,165000,772899400,64800,64800,64800,64800,0
20250327,164900,772899400,64800,64800,64800,64800,0
20250327,164800,772899400,64800,64800,64800,64800,0
20250327,164700,772899400,64800,64800,64800,64800,0
20250327,164600,772899400,64800,64800,64800,64800,0
20250327,164500,772899400,64800,64800,64800,64800,0
20250327,164400,772899400,64800,64800,64800,64800,0
20250327,164300,772899400,64800,64800,64800,64800,0
20250327,164200,772899400,64800,64800,64800,64800,241
20250327,164100,772899400,64800,64800,64800,64800,0
20250327,164000,772899400,64800,64800,64800,64800,0
20250327,163900,772899400,64800,64800,64800,64800,0
20250327,163800,772899400,64800,64800,64800,64800,0
20250327,163700,772899400,64800,64800,64800,64800,0
20250327,163600,772899400,64800,64800,64800,64800,0
20250327,163500,772899400,64800,64800,64800,64800,0
20250327,163400,772899400,64800,64800,64800,64800,0
20250327,163300,772899400,64800,64800,64800,64800,0
20250327,163200,772899400,64800,64800,64800,64800,0
20250327,163100,772899400,64800,64800,64800,64800,0
20250327,163000,772899400,64800,64800,64800,64800,0
20250327,162900,772899400,64800,64800,64800,64800,0
20250327,162800,772899400,64800,64800,64800,64800,0
20250327,162700,772899400,64800,64800,64800,64800,0
20250327,162600,772899400,64800,64800,64800,64800,0
20250327,162500,772899400,64800,64800,64800,64800,0
20250327,162400,772899400,64800,64800,64800,64800,0
20250327,162300,772899400,64800,64800,64800,64800,0
20250327,162200,772899400,64800,64800,64800,64800,0
20250327,162100,772899400,64800,64800,64800,64800,0
20250327,162000,772899400,64800,64800,64800,64800,0
20250327,161900,772899400,64800,64800,64800,64800,0
20250327,161800,772899400,64800,64800,64800,64800,0
20250327,161700,772899400,64800,64800,64800,64800,0
20250327,161600,772899400,64800,64800,64800,64800,0
20250327,161500,772899400,64800,64800,64800,64800,0
20250327,161400,772899400,64800,64800,64800,64800,0
20250327,161300,772899400,64800,64800,64800,64800,0
20250327,161200,772899400,64800,64800,64800,64800,241
20250327,161100,772899400,64800,64800,64800,64800,0
20250327,161000,772899400,64800,64800,64800,64800,0
20250327,160900,772899400,64800,64800,64800,64800,0
20250327,160800,772899400,64800,64800,64800,64800,0
20250327,160700,772899400,64800,64800,64800,64800,0
20250327,160600,772899400,64800,64800,64800,64800,0
20250327,160500,772899400,64800,64800,64800,64800,0
20250327,160400,772899400,64800,64800,64800,64800,0
20250327,160300,772899400,64800,64800,64800,64800,0
20250327,160200,772899400,64800,64800,64800,64800,0
20250327,160100,772899400,64800,64800,64800,64800,0
20250327,160000,772899400,64800,64800,64800,64800,0
20250327,155900,772899400,64800,64800,64800,64800,0
20250327,155800,772899400,64800,64800,64800,64800,0
20250327,155700,772899400,64800,64800,64800,64800,0
20250327,155600,772899400,64800,64800,64800,64800,0
20250327,155500,772899400,64800,64800,64800,64800,0
20250327,155400,772899400,64800,64800,64800,64800,0
20250327,155300,772899400,64800,64800,64800,64800,0
20250327,155200,772899400,64800,64800,64800,64800,0
20250327,155100,772899400,64800,64800,64800,64800,0
20250327,155000,772899400,64800,64800,64800,64800,0
20250327,154900,772899400,64800,64800,64800,64800,0
20250327,154800,772899400,64800,64800,64800,64800,0
20250327,154700,772899400,64800,64800,64800,64800,0
20250327,154600,772899400,64800,64800,64800,64800,0
20250327,154500,772899400,64800,64800,64800,64800,0
20250327,154400,772899400,64800,64800,64800,64800,0
20250327,154300,772899400,64800,64800,64800,64800,0
20250327,154200,772899400,64800,64800,64800,64800,241
20250327,154100,772899400,64800,64800,64800,64800,0
20250327,154000,772899400,64800,64800,64800,64800,0
20250327,153900,772899400,64800,64800,64800,64800,0
20250327,153800,772899400,64800,64800,64800,64800,0
20250327,153700,772899400,64800,64800,64800,64800,0
20250327,153600,772899400,64800,64800,64800,64800,0
20250327,153500,772899400,64800,64800,64800,64800,0
20250327,153400,772899400,64800,64800,64800,64800,0
20250327,153300,772899400,64800,64800,64800,64800,0
20250327,153200,772899400,64800,64800,64800,64800,0
20250327,153100,772899400,64800,64800,64800,64800,0
20250327,153000,772899400,64800,64800,64800,64800,241
20250327,152900,757282600,64800,64800,64800,64800,0
20250327,152800,757282600,64800,64800,64800,64800,0
20250327,152700,757282600,64800,64800,64800,64800,0
20250327,152600,757282600,64800,64800,64800,64800,0
20250327,152500,757282600,64800,64800,64800,64800,0
20250327,152400,757282600,64800,64800,64800,64800,0
20250327,152300,757282600,64800,64800,64800,64800,0
20250327,152200,757282600,64800,64800,64800,64800,0
20250327,152100,757282600,64800,64800,64800,64800,0
20250327,152000,757282600,64800,64800,64800,64800,0
20250327,151900,757282600,64800,64800,64900,64700,97
20250327,151800,751001600,64800,64800,64800,64800,6
20250327,151700,750612800,64800,64800,64800,64800,9
20250327,151600,750029600,64800,64800,64800,64800,13
20250327,151500,749187200,64800,64900,64900,64800,65
20250327,151400,744974500,64900,64900,64900,64900,63
20250327,151300,740885800,64900,64800,64900,64800,12
20250327,151200,740107100,65000,64800,65000,64800,446
20250327,151100,711132400,64800,64900,64900,64800,64
20250327,151000,706980700,64900,64800,64900,64800,259
20250327,150900,690173200,64800,64800,64800,64800,40
20250327,150800,687581200,64800,64800,64800,64800,109
20250327,150700,680518000,64900,64700,64900,64650,650
20250327,150600,638398900,64700,64700,64700,64700,167
20250327,150500,627594000,64700,64600,64700,64600,23
20250327,150400,626106100,64600,64600,64700,64600,7
20250327,150300,625653700,64600,64700,64700,64600,13
20250327,150200,624812700,64600,64700,64700,64600,32
20250327,150100,622743000,64700,64600,64700,64600,52
20250327,150000,619378800,64700,64700,64700,64700,0
20250327,145900,619378800,64700,64600,64700,64600,91
20250327,145800,613491200,64600,64600,64600,64600,2
20250327,145700,613362000,64600,64600,64600,64600,4
20250327,145600,613103600,64600,64700,64700,64600,3
20250327,145500,612909600,64600,64700,64700,64600,5
20250327,145400,612586500,64600,64600,64600,64600,2
20250327,145300,612457300,64600,64600,64600,64600,3
20250327,145200,612263500,64600,64600,64600,64600,26
20250327,145100,610583900,64600,64600,64600,64600,0
20250327,145000,610583900,64600,64600,64600,64600,1
20250327,144900,610519300,64700,64600,64700,64600,17
20250327,144800,609420100,64700,64600,64700,64600,129
20250327,144700,601079200,64600,64600,64600,64600,0
20250327,144600,601079200,64600,64600,64600,64600,14
20250327,144500,600174800,64600,64600,64600,64600,0
20250327,144400,600174800,64600,64600,64600,64600,0
20250327,144300,600174800,64600,64600,64600,64600,1
20250327,144200,600110200,64600,64600,64700,64600,4
20250327,144100,599851600,64600,64600,64600,64600,8
20250327,144000,599334800,64600,64600,64600,64600,233
20250327,143900,584283000,64500,64500,64500,64500,104
20250327,143800,577575000,64400,64400,64400,64400,0
20250327,143700,577575000,64400,64400,64400,64400,22
20250327,143600,576158200,64400,64400,64400,64400,111
20250327,143500,569009800,64400,64400,64400,64400,0
20250327,143400,569009800,64400,64400,64400,64400,1
20250327,143300,568945400,64400,64400,64400,64400,0
20250327,143200,568945400,64400,64400,64400,64400,44
20250327,143100,566111800,64400,64400,64400,64400,0
20250327,143000,566111800,64400,64400,64400,64400,85
20250327,142900,560637800,64400,64400,64400,64400,6
20250327,142800,560251400,64400,64400,64400,64400,21
20250327,142700,558899000,64400,64400,64400,64400,0
20250327,142600,558899000,64400,64400,64400,64400,0
20250327,142500,558899000,64400,64400,64400,64400,52
20250327,142400,555550200,64400,64400,64400,64400,0
20250327,142300,555550200,64400,64400,64400,64400,3
20250327,142200,555357000,64400,64400,64400,64400,10
20250327,142100,554713000,64400,64400,64400,64400,18
20250327,142000,553553800,64400,64400,64400,64400,6
20250327,141900,553167400,64400,64400,64400,64400,0
20250327,141800,553167400,64400,64400,64400,64400,4
20250327,141700,552909800,64500,64500,64500,64500,0
20250327,141600,552909800,64500,64500,64500,64500,0
20250327,141500,552909800,64500,64500,64500,64500,1
20250327,141400,552845300,64500,64500,64500,64500,0
20250327,141300,552845300,64500,64500,64500,64500,29
20250327,141200,550974800,64500,64500,64500,64500,0
20250327,141100,550974800,64500,64500,64500,64500,6
20250327,141000,550587800,64500,64500,64500,64500,10
20250327,140900,549942800,64400,64400,64400,64400,0
20250327,140800,549942800,64400,64400,64400,64400,4
20250327,140700,549685200,64500,64500,64500,64500,0
20250327,140600,549685200,64500,64400,64500,64400,6
20250327,140500,549298300,64400,64400,64400,64400,0
20250327,140400,549298300,64400,64400,64400,64400,4
20250327,140300,549040700,64400,64400,64400,64400,0
20250327,140200,549040700,64400,64400,64400,64400,0
20250327,140100,549040700,64400,64400,64400,64400,4
20250327,140000,548783100,64600,64400,64600,64400,33
20250327,135900,546657700,64400,64400,64400,64400,12
20250327,135800,545884900,64400,64400,64400,64400,35
20250327,135700,543630900,64400,64400,64400,64400,4
20250327,135600,543373300,64500,64500,64500,64500,0
20250327,135500,543373300,64500,64500,64500,64500,45
20250327,135400,540470800,64400,64400,64400,64400,4
20250327,135300,540213200,64400,64500,64500,64400,26
20250327,135200,538536700,64500,64500,64500,64500,24
20250327,135100,536988700,64500,64500,64500,64500,0
20250327,135000,536988700,64500,64500,64500,64500,0
20250327,134900,536988700,64500,64500,64500,64500,4
20250327,134800,536730700,64500,64500,64500,64500,56
20250327,134700,533118700,64500,64500,64500,64500,5
20250327,134600,532796200,64500,64500,64500,64500,0
20250327,134500,532796200,64500,64500,64500,64500,259
20250327,134400,516090700,64600,64600,64600,64600,1
20250327,134300,516026100,64600,64600,64600,64600,0
20250327,134200,516026100,64600,64500,64600,64500,144
20250327,134100,506728100,64500,64500,64500,64500,0
20250327,134000,506728100,64500,64500,64500,64500,4
20250327,133900,506470100,64500,64500,64500,64500,7
20250327,133800,506018600,64500,64500,64500,64500,4
20250327,133700,505760600,64600,64600,64600,64600,0
20250327,133600,505760600,64600,64600,64600,64600,1
20250327,133500,505696000,64500,64500,64500,64500,4
20250327,133400,505438000,64500,64500,64500,64500,0
20250327,133300,505438000,64500,64500,64500,64500,5
20250327,133200,505115500,64500,64500,64500,64500,0
20250327,133100,505115500,64500,64500,64500,64500,0
20250327,133000,505115500,64500,64600,64600,64500,5
20250327,132900,504792800,64600,64600,64600,64600,0
20250327,132800,504792800,64600,64550,64600,64550,14
20250327,132700,503888600,64600,64600,64600,64600,40
20250327,132600,501304600,64550,64550,64550,64550,4
20250327,132500,501046400,64600,64600,64600,64600,0
20250327,132400,501046400,64600,64600,64600,64600,35
20250327,132300,498785400,64500,64500,64500,64500,128
20250327,132200,490529400,64300,64300,64300,64300,0
20250327,132100,490529400,64300,64300,64300,64300,4
20250327,132000,490272200,64400,64400,64400,64400,0
20250327,131900,490272200,64400,64300,64400,64300,72
20250327,131800,485635800,64400,64400,64400,64400,0
20250327,131700,485635800,64400,64400,64400,64400,4
20250327,131600,485378200,64400,64400,64400,64400,17
20250327,131500,484283400,64400,64400,64400,64400,1
20250327,131400,484219000,64400,64400,64400,64400,4
20250327,131300,483961400,64500,64500,64500,64500,0
20250327,131200,483961400,64500,64400,64500,64400,14
20250327,131100,483058800,64500,64500,64500,64500,126
20250327,131000,474931800,64500,64500,64500,64500,0
20250327,130900,474931800,64500,64600,64600,64500,5
20250327,130800,474609200,64500,64500,64500,64500,0
20250327,130700,474609200,64500,64500,64500,64500,4
20250327,130600,474351200,64600,64600,64600,64600,14
20250327,130500,473446800,64600,64500,64600,64500,3
20250327,130400,473253100,64500,64500,64500,64500,4
20250327,130300,472995100,64500,64500,64500,64500,0
20250327,130200,472995100,64500,64500,64500,64500,4
20250327,130100,472737100,64500,64500,64500,64500,0
20250327,130000,472737100,64500,64500,64500,64500,4
20250327,125900,472479100,64500,64500,64500,64500,10
20250327,125800,471834100,64500,64500,64500,64500,0
20250327,125700,471834100,64500,64500,64500,64500,4
20250327,125600,471576100,64500,64500,64500,64500,1
20250327,125500,471511600,64500,64500,64500,64500,4
20250327,125400,471253600,64500,64500,64500,64500,0
20250327,125300,471253600,64500,64500,64500,64500,5
20250327,125200,470931100,64700,64600,64700,64600,120
20250327,125100,463178400,64500,64500,64500,64500,0
20250327,125000,463178400,64500,64500,64500,64500,4
20250327,124900,462920400,64500,64500,64500,64500,1
20250327,124800,462855900,64500,64500,64500,64500,4
20250327,124700,462597900,64500,64500,64500,64500,0
20250327,124600,462597900,64500,64500,64500,64500,4
20250327,124500,462339900,64500,64500,64500,64500,0
20250327,124400,462339900,64500,64500,64500,64500,35
20250327,124300,460082400,64500,64500,64500,64500,4
20250327,124200,459824400,64500,64500,64500,64500,1
20250327,124100,459759900,64500,64500,64500,64500,12
20250327,124000,458985900,64500,64500,64500,64500,0
20250327,123900,458985900,64500,64500,64500,64500,0
20250327,123800,458985900,64500,64500,64500,64500,4
20250327,123700,458727900,64500,64500,64500,64500,0
20250327,123600,458727900,64500,64500,64500,64500,4
20250327,123500,458469900,64600,64600,64600,64600,0
20250327,123400,458469900,64600,64500,64600,64500,5
20250327,123300,458147300,64500,64500,64500,64500,1
20250327,123200,458082800,64500,64500,64500,64500,2
20250327,123100,457953800,64500,64500,64500,64500,6
20250327,123000,457566800,64500,64500,64500,64500,1
20250327,122900,457502300,64500,64500,64500,64500,19
20250327,122800,456276800,64500,64500,64500,64500,0
20250327,122700,456276800,64500,64500,64500,64500,14
20250327,122600,455373800,64500,64500,64500,64500,0
20250327,122500,455373800,64500,64500,64500,64500,1
20250327,122400,455309300,64400,64400,64400,64400,4
20250327,122300,455051700,64500,64500,64500,64500,72
20250327,122200,450407700,64300,64300,64300,64300,4
20250327,122100,450150500,64500,64500,64500,64500,8
20250327,122000,449634500,64300,64300,64300,64300,0
20250327,121900,449634500,64300,64400,64400,64300,61
20250327,121800,445706500,64400,64400,64400,64400,0
20250327,121700,445706500,64400,64400,64400,64400,4
20250327,121600,445448900,64400,64400,64400,64400,0
20250327,121500,445448900,64400,64500,64500,64400,14
20250327,121400,444546300,64400,64400,64400,64400,0
20250327,121300,444546300,64400,64400,64400,64400,0
20250327,121200,444546300,64400,64400,64400,64400,4
20250327,121100,444288700,64400,64400,64400,64400,0
20250327,121000,444288700,64400,64400,64400,64400,5
20250327,120900,443966700,64500,64500,64500,64500,0
20250327,120800,443966700,64500,64400,64500,64400,14
20250327,120700,443064100,64400,64400,64400,64400,2
20250327,120600,442935300,64400,64400,64400,64400,0
20250327,120500,442935300,64400,64500,64500,64400,130
20250327,120400,434550700,64400,64400,64400,64400,0
20250327,120300,434550700,64400,64400,64400,64400,4
20250327,120200,434293100,64400,64400,64400,64400,0
20250327,120100,434293100,64400,64400,64400,64400,4
20250327,120000,434035500,64500,64500,64500,64500,1
20250327,115900,433971000,64400,64400,64400,64400,0
20250327,115800,433971000,64400,64400,64400,64400,4
20250327,115700,433713400,64400,64400,64400,64400,0
20250327,115600,433713400,64400,64400,64400,64400,4
20250327,115500,433455800,64400,64400,64400,64400,0
20250327,115400,433455800,64400,64400,64400,64400,50
20250327,115300,430235800,64400,64400,64400,64400,29
20250327,115200,428368200,64400,64400,64400,64400,2
20250327,115100,428239400,64300,64300,64300,64300,4
20250327,115000,427982200,64300,64300,64300,64300,30
20250327,114900,426053200,64300,64300,64300,64300,4
20250327,114800,425796000,64400,64400,64400,64400,0
20250327,114700,425796000,64400,64400,64400,64400,0
20250327,114600,425796000,64400,64200,64400,64200,81
20250327,114500,420580400,64200,64200,64200,64200,1
20250327,114400,420516200,64400,64300,64400,64300,27
20250327,114300,418779800,64300,64300,64300,64300,8
20250327,114200,418265400,64300,64300,64300,64300,4
20250327,114100,418008200,64300,64300,64300,64300,10
20250327,114000,417365200,64300,64300,64300,64300,0
20250327,113900,417365200,64300,64400,64400,64300,6
20250327,113800,416979200,64400,64400,64400,64400,1
20250327,113700,416914800,64300,64300,64300,64300,4
20250327,113600,416657600,64300,64300,64300,64300,0
20250327,113500,416657600,64300,64300,64300,64300,4
20250327,113400,416400400,64300,64300,64300,64300,0
20250327,113300,416400400,64300,64300,64300,64300,0
20250327,113200,416400400,64300,64300,64300,64300,4
20250327,113100,416143200,64500,64400,64500,64300,65
20250327,113000,411962200,64400,64400,64400,64400,4
20250327,112900,411704600,64400,64400,64400,64400,0
20250327,112800,411704600,64400,64400,64400,64400,5
20250327,112700,411382600,64400,64400,64400,64400,4
20250327,112600,411125000,64400,64400,64400,64400,0
20250327,112500,411125000,64400,64400,64400,64400,5
20250327,112400,410803000,64400,64400,64400,64400,1
20250327,112300,410738600,64400,64400,64400,64400,4
20250327,112200,410481000,64400,64400,64400,64400,1
20250327,112100,410416600,64400,64400,64400,64400,0
20250327,112000,410416600,64400,64400,64400,64400,4
20250327,111900,410159000,64400,64400,64400,64400,0
20250327,111800,410159000,64400,64400,64400,64400,5
20250327,111700,409837000,64400,64400,64400,64400,12
20250327,111600,409064200,64200,64200,64200,64200,4
20250327,111500,408807400,64300,64300,64300,64200,37
20250327,111400,406428400,64300,64300,64300,64300,6
20250327,111300,406042600,64300,64300,64300,64300,5
20250327,111200,405721100,64300,64300,64300,64300,0
20250327,111100,405721100,64300,64300,64300,64300,4
20250327,111000,405463900,64300,64300,64300,64300,2
20250327,110900,405335300,64300,64300,64300,64300,1
20250327,110800,405271000,64300,64300,64300,64300,6
20250327,110700,404885200,64300,64300,64300,64300,4
20250327,110600,404628000,64300,64300,64300,64300,4
20250327,110500,404370800,64300,64300,64300,64300,24
20250327,110400,402827600,64400,64400,64400,64400,5
20250327,110300,402505600,64400,64400,64400,64400,2
20250327,110200,402376800,64400,64400,64400,64400,2
20250327,110100,402248000,64400,64400,64400,64400,4
20250327,110000,401990400,64400,64400,64400,64400,1
20250327,105900,401926000,64400,64400,64400,64400,6
20250327,105800,401539600,64400,64400,64400,64400,1
20250327,105700,401475200,64400,64400,64400,64400,6
20250327,105600,401088800,64400,64400,64400,64400,6
20250327,105500,400702400,64400,64400,64400,64400,0
20250327,105400,400702400,64400,64400,64400,64400,71
20250327,105300,396130000,64300,64300,64300,64300,8
20250327,105200,395615600,64300,64300,64300,64300,4
20250327,105100,395358400,64400,64300,64400,64300,9
20250327,105000,394778900,64300,64300,64300,64300,4
20250327,104900,394521700,64300,64300,64300,64300,1
20250327,104800,394457400,64300,64500,64500,64300,2
20250327,104700,394328600,64300,64300,64300,64300,168
20250327,104600,383526200,64400,64400,64600,64400,124
20250327,104500,375538600,64400,64400,64400,64400,13
20250327,104400,374701400,64400,64400,64400,64400,0
20250327,104300,374701400,64400,64400,64400,64400,0
20250327,104200,374701400,64400,64400,64400,64400,4
20250327,104100,374443800,64400,64400,64400,64400,0
20250327,104000,374443800,64400,64400,64400,64400,4
20250327,103900,374186200,64500,64500,64500,64500,0
20250327,103800,374186200,64500,64500,64500,64500,10
20250327,103700,373541200,64600,64500,64600,64500,49
20250327,103600,370376200,64500,64500,64500,64500,4
20250327,103500,370118200,64500,64500,64500,64500,5
20250327,103400,369795700,64500,64500,64500,64500,0
20250327,103300,369795700,64500,64600,64600,64500,21
20250327,103200,368441000,64600,64600,64600,64600,0
20250327,103100,368441000,64600,64600,64600,64600,0
20250327,103000,368441000,64600,64600,64600,64600,12
20250327,102900,367665800,64600,64400,64600,64400,11
20250327,102800,366956000,64500,64500,64500,64500,0
20250327,102700,366956000,64500,64500,64500,64500,7
20250327,102600,366504500,64500,64500,64500,64500,5
20250327,102500,366182000,64600,64600,64600,64600,0
20250327,102400,366182000,64600,64600,64600,64500,30
20250327,102300,364246700,64600,64600,64600,64600,0
20250327,102200,364246700,64600,64600,64600,64600,0
20250327,102100,364246700,64600,64600,64600,64600,10
20250327,102000,363600700,64600,64600,64600,64600,0
20250327,101900,363600700,64600,64600,64600,64600,76
20250327,101800,358691100,64700,64700,64700,64700,4
20250327,101700,358432300,64800,64800,64800,64800,0
20250327,101600,358432300,64800,64800,64800,64800,0
20250327,101500,358432300,64800,64700,64800,64700,294
20250327,101400,339405200,64700,64700,64700,64700,1
20250327,101300,339340500,64700,64700,64700,64700,0
20250327,101200,339340500,64700,64700,64700,64700,0
20250327,101100,339340500,64700,64700,64700,64700,0
20250327,101000,339340500,64700,64700,64700,64700,0
20250327,100900,339340500,64700,64700,64700,64700,0
20250327,100800,339340500,64700,64700,64700,64700,28
20250327,100700,337528900,64600,64600,64600,64600,0
20250327,100600,337528900,64600,64500,64700,64300,2270
20250327,100500,191434200,64600,64600,64600,64600,20
20250327,100400,190142200,64600,64700,64700,64600,10
20250327,100300,189496100,64700,64700,64700,64700,3
20250327,100200,189302000,64700,64700,64700,64700,13
20250327,100100,188460900,64700,64700,64700,64700,0
20250327,100000,188460900,64700,64700,64700,64700,0
20250327,095900,188460900,64700,64700,64700,64700,61
20250327,095800,184514200,64800,64800,64800,64800,0
20250327,095700,184514200,64800,64800,64800,64800,0
20250327,095600,184514200,64800,64800,64800,64800,0
20250327,095500,184514200,64800,64800,64800,64800,0
20250327,095400,184514200,64800,64800,64800,64800,0
20250327,095300,184514200,64800,64700,64800,64700,146
20250327,095200,175065300,64800,64800,64800,64800,10
20250327,095100,174417300,64700,64700,64700,64700,0
20250327,095000,174417300,64700,64700,64700,64700,0
20250327,094900,174417300,64700,64700,64700,64700,0
20250327,094800,174417300,64700,64700,64800,64700,131
20250327,094700,165938500,64700,64700,64700,64700,3
20250327,094600,165744400,64800,64800,64800,64800,12
20250327,094500,164966800,64800,64800,64800,64800,4
20250327,094400,164707600,64800,64800,64800,64800,57
20250327,094300,161014000,64800,64800,64800,64800,2
20250327,094200,160884400,64800,64800,64800,64800,19
20250327,094100,159653200,64800,64800,64800,64800,9
20250327,094000,159070000,64700,64700,64700,64700,13
20250327,093900,158228900,64700,64600,64800,64600,266
20250327,093800,141022700,64600,64600,64600,64600,4
20250327,093700,140764300,64400,64500,64500,64400,93
20250327,093600,134765900,64500,64500,64500,64500,0
20250327,093500,134765900,64500,64500,64500,64500,26
20250327,093400,133088900,64500,64500,64500,64500,20
20250327,093300,131798900,64500,64500,64500,64500,0
20250327,093200,131798900,64500,64500,64500,64500,53
20250327,093100,128380400,64400,64400,64400,64400,23
20250327,093000,126899200,64400,64400,64400,64400,0
20250327,092900,126899200,64400,64400,64400,64400,0
20250327,092800,126899200,64400,64400,64400,64400,16
20250327,092700,125868800,64400,64400,64400,64400,125
20250327,092600,117818800,64500,64500,64500,64500,0
20250327,092500,117818800,64500,64500,64500,64500,0
20250327,092400,117818800,64500,64500,64500,64500,0
20250327,092300,117818800,64500,64500,64500,64500,0
20250327,092200,117818800,64500,64500,64500,64500,0
20250327,092100,117818800,64500,64500,64500,64500,2
20250327,092000,117689800,64500,64500,64500,64500,10
20250327,091900,117044800,64500,64500,64500,64500,0
20250327,091800,117044800,64500,64200,64500,64200,378
20250327,091700,92763600,64300,64300,64300,64300,0
20250327,091600,92763600,64300,64300,64300,64300,0
20250327,091500,92763600,64300,64300,64300,64300,0
20250327,091400,92763600,64300,64300,64300,64300,12
20250327,091300,91992000,64300,64100,64400,64000,295
20250327,091200,73070700,64100,64100,64100,64100,1
20250327,091100,73006600,64100,64200,64200,64100,27
20250327,091000,71273400,64300,64400,64400,64000,79
20250327,090900,66203600,64400,64200,64400,64200,97
20250327,090800,59968100,64200,64200,64200,64200,0
20250327,090700,59968100,64200,64200,64200,64200,0
20250327,090600,59968100,64200,64100,64200,64100,6
20250327,090500,59583100,64000,63800,64000,63800,84
20250327,090400,54223300,63800,63800,63800,63800,5
20250327,090300,53904300,64000,64000,64000,63800,45
20250327,090200,51025800,64100,64100,64100,64100,31
20250327,090100,49038700,64100,64100,64100,63700,750
20250327,090000,1152200,63800,64100,64100,63800,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 204200 772899400 64800 64800 64800 64800 241
3 20250327 204100 772899400 64800 64800 64800 64800 0
4 20250327 204000 772899400 64800 64800 64800 64800 0
5 20250327 203900 772899400 64800 64800 64800 64800 0
6 20250327 203800 772899400 64800 64800 64800 64800 0
7 20250327 203700 772899400 64800 64800 64800 64800 0
8 20250327 203600 772899400 64800 64800 64800 64800 0
9 20250327 203500 772899400 64800 64800 64800 64800 0
10 20250327 203400 772899400 64800 64800 64800 64800 0
11 20250327 203300 772899400 64800 64800 64800 64800 0
12 20250327 203200 772899400 64800 64800 64800 64800 0
13 20250327 203100 772899400 64800 64800 64800 64800 0
14 20250327 203000 772899400 64800 64800 64800 64800 0
15 20250327 202900 772899400 64800 64800 64800 64800 0
16 20250327 202800 772899400 64800 64800 64800 64800 0
17 20250327 202700 772899400 64800 64800 64800 64800 0
18 20250327 202600 772899400 64800 64800 64800 64800 0
19 20250327 202500 772899400 64800 64800 64800 64800 0
20 20250327 202400 772899400 64800 64800 64800 64800 0
21 20250327 202300 772899400 64800 64800 64800 64800 0
22 20250327 202200 772899400 64800 64800 64800 64800 0
23 20250327 202100 772899400 64800 64800 64800 64800 0
24 20250327 202000 772899400 64800 64800 64800 64800 0
25 20250327 201900 772899400 64800 64800 64800 64800 0
26 20250327 201800 772899400 64800 64800 64800 64800 0
27 20250327 201700 772899400 64800 64800 64800 64800 0
28 20250327 201600 772899400 64800 64800 64800 64800 0
29 20250327 201500 772899400 64800 64800 64800 64800 0
30 20250327 201400 772899400 64800 64800 64800 64800 0
31 20250327 201300 772899400 64800 64800 64800 64800 0
32 20250327 201200 772899400 64800 64800 64800 64800 241
33 20250327 201100 772899400 64800 64800 64800 64800 0
34 20250327 201000 772899400 64800 64800 64800 64800 0
35 20250327 200900 772899400 64800 64800 64800 64800 0
36 20250327 200800 772899400 64800 64800 64800 64800 0
37 20250327 200700 772899400 64800 64800 64800 64800 0
38 20250327 200600 772899400 64800 64800 64800 64800 0
39 20250327 200500 772899400 64800 64800 64800 64800 0
40 20250327 200400 772899400 64800 64800 64800 64800 0
41 20250327 200300 772899400 64800 64800 64800 64800 0
42 20250327 200200 772899400 64800 64800 64800 64800 0
43 20250327 200100 772899400 64800 64800 64800 64800 0
44 20250327 200000 772899400 64800 64800 64800 64800 0
45 20250327 195900 772899400 64800 64800 64800 64800 0
46 20250327 195800 772899400 64800 64800 64800 64800 0
47 20250327 195700 772899400 64800 64800 64800 64800 0
48 20250327 195600 772899400 64800 64800 64800 64800 0
49 20250327 195500 772899400 64800 64800 64800 64800 0
50 20250327 195400 772899400 64800 64800 64800 64800 0
51 20250327 195300 772899400 64800 64800 64800 64800 0
52 20250327 195200 772899400 64800 64800 64800 64800 0
53 20250327 195100 772899400 64800 64800 64800 64800 0
54 20250327 195000 772899400 64800 64800 64800 64800 0
55 20250327 194900 772899400 64800 64800 64800 64800 0
56 20250327 194800 772899400 64800 64800 64800 64800 0
57 20250327 194700 772899400 64800 64800 64800 64800 0
58 20250327 194600 772899400 64800 64800 64800 64800 0
59 20250327 194500 772899400 64800 64800 64800 64800 0
60 20250327 194400 772899400 64800 64800 64800 64800 0
61 20250327 194300 772899400 64800 64800 64800 64800 0
62 20250327 194200 772899400 64800 64800 64800 64800 241
63 20250327 194100 772899400 64800 64800 64800 64800 0
64 20250327 194000 772899400 64800 64800 64800 64800 0
65 20250327 193900 772899400 64800 64800 64800 64800 0
66 20250327 193800 772899400 64800 64800 64800 64800 0
67 20250327 193700 772899400 64800 64800 64800 64800 0
68 20250327 193600 772899400 64800 64800 64800 64800 0
69 20250327 193500 772899400 64800 64800 64800 64800 0
70 20250327 193400 772899400 64800 64800 64800 64800 0
71 20250327 193300 772899400 64800 64800 64800 64800 0
72 20250327 193200 772899400 64800 64800 64800 64800 0
73 20250327 193100 772899400 64800 64800 64800 64800 0
74 20250327 193000 772899400 64800 64800 64800 64800 0
75 20250327 192900 772899400 64800 64800 64800 64800 0
76 20250327 192800 772899400 64800 64800 64800 64800 0
77 20250327 192700 772899400 64800 64800 64800 64800 0
78 20250327 192600 772899400 64800 64800 64800 64800 0
79 20250327 192500 772899400 64800 64800 64800 64800 0
80 20250327 192400 772899400 64800 64800 64800 64800 0
81 20250327 192300 772899400 64800 64800 64800 64800 0
82 20250327 192200 772899400 64800 64800 64800 64800 0
83 20250327 192100 772899400 64800 64800 64800 64800 0
84 20250327 192000 772899400 64800 64800 64800 64800 0
85 20250327 191900 772899400 64800 64800 64800 64800 0
86 20250327 191800 772899400 64800 64800 64800 64800 0
87 20250327 191700 772899400 64800 64800 64800 64800 0
88 20250327 191600 772899400 64800 64800 64800 64800 0
89 20250327 191500 772899400 64800 64800 64800 64800 0
90 20250327 191400 772899400 64800 64800 64800 64800 0
91 20250327 191300 772899400 64800 64800 64800 64800 0
92 20250327 191200 772899400 64800 64800 64800 64800 241
93 20250327 191100 772899400 64800 64800 64800 64800 0
94 20250327 191000 772899400 64800 64800 64800 64800 0
95 20250327 190900 772899400 64800 64800 64800 64800 0
96 20250327 190800 772899400 64800 64800 64800 64800 0
97 20250327 190700 772899400 64800 64800 64800 64800 0
98 20250327 190600 772899400 64800 64800 64800 64800 0
99 20250327 190500 772899400 64800 64800 64800 64800 0
100 20250327 190400 772899400 64800 64800 64800 64800 0
101 20250327 190300 772899400 64800 64800 64800 64800 0
102 20250327 190200 772899400 64800 64800 64800 64800 0
103 20250327 190100 772899400 64800 64800 64800 64800 0
104 20250327 190000 772899400 64800 64800 64800 64800 0
105 20250327 185900 772899400 64800 64800 64800 64800 0
106 20250327 185800 772899400 64800 64800 64800 64800 0
107 20250327 185700 772899400 64800 64800 64800 64800 0
108 20250327 185600 772899400 64800 64800 64800 64800 0
109 20250327 185500 772899400 64800 64800 64800 64800 0
110 20250327 185400 772899400 64800 64800 64800 64800 0
111 20250327 185300 772899400 64800 64800 64800 64800 0
112 20250327 185200 772899400 64800 64800 64800 64800 0
113 20250327 185100 772899400 64800 64800 64800 64800 0
114 20250327 185000 772899400 64800 64800 64800 64800 0
115 20250327 184900 772899400 64800 64800 64800 64800 0
116 20250327 184800 772899400 64800 64800 64800 64800 0
117 20250327 184700 772899400 64800 64800 64800 64800 0
118 20250327 184600 772899400 64800 64800 64800 64800 0
119 20250327 184500 772899400 64800 64800 64800 64800 0
120 20250327 184400 772899400 64800 64800 64800 64800 0
121 20250327 184300 772899400 64800 64800 64800 64800 0
122 20250327 184200 772899400 64800 64800 64800 64800 241
123 20250327 184100 772899400 64800 64800 64800 64800 0
124 20250327 184000 772899400 64800 64800 64800 64800 0
125 20250327 183900 772899400 64800 64800 64800 64800 0
126 20250327 183800 772899400 64800 64800 64800 64800 0
127 20250327 183700 772899400 64800 64800 64800 64800 0
128 20250327 183600 772899400 64800 64800 64800 64800 0
129 20250327 183500 772899400 64800 64800 64800 64800 0
130 20250327 183400 772899400 64800 64800 64800 64800 0
131 20250327 183300 772899400 64800 64800 64800 64800 0
132 20250327 183200 772899400 64800 64800 64800 64800 0
133 20250327 183100 772899400 64800 64800 64800 64800 0
134 20250327 183000 772899400 64800 64800 64800 64800 0
135 20250327 182900 772899400 64800 64800 64800 64800 0
136 20250327 182800 772899400 64800 64800 64800 64800 0
137 20250327 182700 772899400 64800 64800 64800 64800 0
138 20250327 182600 772899400 64800 64800 64800 64800 0
139 20250327 182500 772899400 64800 64800 64800 64800 0
140 20250327 182400 772899400 64800 64800 64800 64800 0
141 20250327 182300 772899400 64800 64800 64800 64800 0
142 20250327 182200 772899400 64800 64800 64800 64800 0
143 20250327 182100 772899400 64800 64800 64800 64800 0
144 20250327 182000 772899400 64800 64800 64800 64800 0
145 20250327 181900 772899400 64800 64800 64800 64800 0
146 20250327 181800 772899400 64800 64800 64800 64800 0
147 20250327 181700 772899400 64800 64800 64800 64800 0
148 20250327 181600 772899400 64800 64800 64800 64800 0
149 20250327 181500 772899400 64800 64800 64800 64800 0
150 20250327 181400 772899400 64800 64800 64800 64800 0
151 20250327 181300 772899400 64800 64800 64800 64800 0
152 20250327 181200 772899400 64800 64800 64800 64800 241
153 20250327 181100 772899400 64800 64800 64800 64800 0
154 20250327 181000 772899400 64800 64800 64800 64800 0
155 20250327 180900 772899400 64800 64800 64800 64800 0
156 20250327 180800 772899400 64800 64800 64800 64800 0
157 20250327 180700 772899400 64800 64800 64800 64800 0
158 20250327 180600 772899400 64800 64800 64800 64800 0
159 20250327 180500 772899400 64800 64800 64800 64800 0
160 20250327 180400 772899400 64800 64800 64800 64800 0
161 20250327 180300 772899400 64800 64800 64800 64800 0
162 20250327 180200 772899400 64800 64800 64800 64800 0
163 20250327 180100 772899400 64800 64800 64800 64800 0
164 20250327 180000 772899400 64800 64800 64800 64800 0
165 20250327 175900 772899400 64800 64800 64800 64800 0
166 20250327 175800 772899400 64800 64800 64800 64800 0
167 20250327 175700 772899400 64800 64800 64800 64800 0
168 20250327 175600 772899400 64800 64800 64800 64800 0
169 20250327 175500 772899400 64800 64800 64800 64800 0
170 20250327 175400 772899400 64800 64800 64800 64800 0
171 20250327 175300 772899400 64800 64800 64800 64800 0
172 20250327 175200 772899400 64800 64800 64800 64800 0
173 20250327 175100 772899400 64800 64800 64800 64800 0
174 20250327 175000 772899400 64800 64800 64800 64800 0
175 20250327 174900 772899400 64800 64800 64800 64800 0
176 20250327 174800 772899400 64800 64800 64800 64800 0
177 20250327 174700 772899400 64800 64800 64800 64800 0
178 20250327 174600 772899400 64800 64800 64800 64800 0
179 20250327 174500 772899400 64800 64800 64800 64800 0
180 20250327 174400 772899400 64800 64800 64800 64800 0
181 20250327 174300 772899400 64800 64800 64800 64800 0
182 20250327 174200 772899400 64800 64800 64800 64800 241
183 20250327 174100 772899400 64800 64800 64800 64800 0
184 20250327 174000 772899400 64800 64800 64800 64800 0
185 20250327 173900 772899400 64800 64800 64800 64800 0
186 20250327 173800 772899400 64800 64800 64800 64800 0
187 20250327 173700 772899400 64800 64800 64800 64800 0
188 20250327 173600 772899400 64800 64800 64800 64800 0
189 20250327 173500 772899400 64800 64800 64800 64800 0
190 20250327 173400 772899400 64800 64800 64800 64800 0
191 20250327 173300 772899400 64800 64800 64800 64800 0
192 20250327 173200 772899400 64800 64800 64800 64800 0
193 20250327 173100 772899400 64800 64800 64800 64800 0
194 20250327 173000 772899400 64800 64800 64800 64800 0
195 20250327 172900 772899400 64800 64800 64800 64800 0
196 20250327 172800 772899400 64800 64800 64800 64800 0
197 20250327 172700 772899400 64800 64800 64800 64800 0
198 20250327 172600 772899400 64800 64800 64800 64800 0
199 20250327 172500 772899400 64800 64800 64800 64800 0
200 20250327 172400 772899400 64800 64800 64800 64800 0
201 20250327 172300 772899400 64800 64800 64800 64800 0
202 20250327 172200 772899400 64800 64800 64800 64800 0
203 20250327 172100 772899400 64800 64800 64800 64800 0
204 20250327 172000 772899400 64800 64800 64800 64800 0
205 20250327 171900 772899400 64800 64800 64800 64800 0
206 20250327 171800 772899400 64800 64800 64800 64800 0
207 20250327 171700 772899400 64800 64800 64800 64800 0
208 20250327 171600 772899400 64800 64800 64800 64800 0
209 20250327 171500 772899400 64800 64800 64800 64800 0
210 20250327 171400 772899400 64800 64800 64800 64800 0
211 20250327 171300 772899400 64800 64800 64800 64800 0
212 20250327 171200 772899400 64800 64800 64800 64800 241
213 20250327 171100 772899400 64800 64800 64800 64800 0
214 20250327 171000 772899400 64800 64800 64800 64800 0
215 20250327 170900 772899400 64800 64800 64800 64800 0
216 20250327 170800 772899400 64800 64800 64800 64800 0
217 20250327 170700 772899400 64800 64800 64800 64800 0
218 20250327 170600 772899400 64800 64800 64800 64800 0
219 20250327 170500 772899400 64800 64800 64800 64800 0
220 20250327 170400 772899400 64800 64800 64800 64800 0
221 20250327 170300 772899400 64800 64800 64800 64800 0
222 20250327 170200 772899400 64800 64800 64800 64800 0
223 20250327 170100 772899400 64800 64800 64800 64800 0
224 20250327 170000 772899400 64800 64800 64800 64800 0
225 20250327 165900 772899400 64800 64800 64800 64800 0
226 20250327 165800 772899400 64800 64800 64800 64800 0
227 20250327 165700 772899400 64800 64800 64800 64800 0
228 20250327 165600 772899400 64800 64800 64800 64800 0
229 20250327 165500 772899400 64800 64800 64800 64800 0
230 20250327 165400 772899400 64800 64800 64800 64800 0
231 20250327 165300 772899400 64800 64800 64800 64800 0
232 20250327 165200 772899400 64800 64800 64800 64800 0
233 20250327 165100 772899400 64800 64800 64800 64800 0
234 20250327 165000 772899400 64800 64800 64800 64800 0
235 20250327 164900 772899400 64800 64800 64800 64800 0
236 20250327 164800 772899400 64800 64800 64800 64800 0
237 20250327 164700 772899400 64800 64800 64800 64800 0
238 20250327 164600 772899400 64800 64800 64800 64800 0
239 20250327 164500 772899400 64800 64800 64800 64800 0
240 20250327 164400 772899400 64800 64800 64800 64800 0
241 20250327 164300 772899400 64800 64800 64800 64800 0
242 20250327 164200 772899400 64800 64800 64800 64800 241
243 20250327 164100 772899400 64800 64800 64800 64800 0
244 20250327 164000 772899400 64800 64800 64800 64800 0
245 20250327 163900 772899400 64800 64800 64800 64800 0
246 20250327 163800 772899400 64800 64800 64800 64800 0
247 20250327 163700 772899400 64800 64800 64800 64800 0
248 20250327 163600 772899400 64800 64800 64800 64800 0
249 20250327 163500 772899400 64800 64800 64800 64800 0
250 20250327 163400 772899400 64800 64800 64800 64800 0
251 20250327 163300 772899400 64800 64800 64800 64800 0
252 20250327 163200 772899400 64800 64800 64800 64800 0
253 20250327 163100 772899400 64800 64800 64800 64800 0
254 20250327 163000 772899400 64800 64800 64800 64800 0
255 20250327 162900 772899400 64800 64800 64800 64800 0
256 20250327 162800 772899400 64800 64800 64800 64800 0
257 20250327 162700 772899400 64800 64800 64800 64800 0
258 20250327 162600 772899400 64800 64800 64800 64800 0
259 20250327 162500 772899400 64800 64800 64800 64800 0
260 20250327 162400 772899400 64800 64800 64800 64800 0
261 20250327 162300 772899400 64800 64800 64800 64800 0
262 20250327 162200 772899400 64800 64800 64800 64800 0
263 20250327 162100 772899400 64800 64800 64800 64800 0
264 20250327 162000 772899400 64800 64800 64800 64800 0
265 20250327 161900 772899400 64800 64800 64800 64800 0
266 20250327 161800 772899400 64800 64800 64800 64800 0
267 20250327 161700 772899400 64800 64800 64800 64800 0
268 20250327 161600 772899400 64800 64800 64800 64800 0
269 20250327 161500 772899400 64800 64800 64800 64800 0
270 20250327 161400 772899400 64800 64800 64800 64800 0
271 20250327 161300 772899400 64800 64800 64800 64800 0
272 20250327 161200 772899400 64800 64800 64800 64800 241
273 20250327 161100 772899400 64800 64800 64800 64800 0
274 20250327 161000 772899400 64800 64800 64800 64800 0
275 20250327 160900 772899400 64800 64800 64800 64800 0
276 20250327 160800 772899400 64800 64800 64800 64800 0
277 20250327 160700 772899400 64800 64800 64800 64800 0
278 20250327 160600 772899400 64800 64800 64800 64800 0
279 20250327 160500 772899400 64800 64800 64800 64800 0
280 20250327 160400 772899400 64800 64800 64800 64800 0
281 20250327 160300 772899400 64800 64800 64800 64800 0
282 20250327 160200 772899400 64800 64800 64800 64800 0
283 20250327 160100 772899400 64800 64800 64800 64800 0
284 20250327 160000 772899400 64800 64800 64800 64800 0
285 20250327 155900 772899400 64800 64800 64800 64800 0
286 20250327 155800 772899400 64800 64800 64800 64800 0
287 20250327 155700 772899400 64800 64800 64800 64800 0
288 20250327 155600 772899400 64800 64800 64800 64800 0
289 20250327 155500 772899400 64800 64800 64800 64800 0
290 20250327 155400 772899400 64800 64800 64800 64800 0
291 20250327 155300 772899400 64800 64800 64800 64800 0
292 20250327 155200 772899400 64800 64800 64800 64800 0
293 20250327 155100 772899400 64800 64800 64800 64800 0
294 20250327 155000 772899400 64800 64800 64800 64800 0
295 20250327 154900 772899400 64800 64800 64800 64800 0
296 20250327 154800 772899400 64800 64800 64800 64800 0
297 20250327 154700 772899400 64800 64800 64800 64800 0
298 20250327 154600 772899400 64800 64800 64800 64800 0
299 20250327 154500 772899400 64800 64800 64800 64800 0
300 20250327 154400 772899400 64800 64800 64800 64800 0
301 20250327 154300 772899400 64800 64800 64800 64800 0
302 20250327 154200 772899400 64800 64800 64800 64800 241
303 20250327 154100 772899400 64800 64800 64800 64800 0
304 20250327 154000 772899400 64800 64800 64800 64800 0
305 20250327 153900 772899400 64800 64800 64800 64800 0
306 20250327 153800 772899400 64800 64800 64800 64800 0
307 20250327 153700 772899400 64800 64800 64800 64800 0
308 20250327 153600 772899400 64800 64800 64800 64800 0
309 20250327 153500 772899400 64800 64800 64800 64800 0
310 20250327 153400 772899400 64800 64800 64800 64800 0
311 20250327 153300 772899400 64800 64800 64800 64800 0
312 20250327 153200 772899400 64800 64800 64800 64800 0
313 20250327 153100 772899400 64800 64800 64800 64800 0
314 20250327 153000 772899400 64800 64800 64800 64800 241
315 20250327 152900 757282600 64800 64800 64800 64800 0
316 20250327 152800 757282600 64800 64800 64800 64800 0
317 20250327 152700 757282600 64800 64800 64800 64800 0
318 20250327 152600 757282600 64800 64800 64800 64800 0
319 20250327 152500 757282600 64800 64800 64800 64800 0
320 20250327 152400 757282600 64800 64800 64800 64800 0
321 20250327 152300 757282600 64800 64800 64800 64800 0
322 20250327 152200 757282600 64800 64800 64800 64800 0
323 20250327 152100 757282600 64800 64800 64800 64800 0
324 20250327 152000 757282600 64800 64800 64800 64800 0
325 20250327 151900 757282600 64800 64800 64900 64700 97
326 20250327 151800 751001600 64800 64800 64800 64800 6
327 20250327 151700 750612800 64800 64800 64800 64800 9
328 20250327 151600 750029600 64800 64800 64800 64800 13
329 20250327 151500 749187200 64800 64900 64900 64800 65
330 20250327 151400 744974500 64900 64900 64900 64900 63
331 20250327 151300 740885800 64900 64800 64900 64800 12
332 20250327 151200 740107100 65000 64800 65000 64800 446
333 20250327 151100 711132400 64800 64900 64900 64800 64
334 20250327 151000 706980700 64900 64800 64900 64800 259
335 20250327 150900 690173200 64800 64800 64800 64800 40
336 20250327 150800 687581200 64800 64800 64800 64800 109
337 20250327 150700 680518000 64900 64700 64900 64650 650
338 20250327 150600 638398900 64700 64700 64700 64700 167
339 20250327 150500 627594000 64700 64600 64700 64600 23
340 20250327 150400 626106100 64600 64600 64700 64600 7
341 20250327 150300 625653700 64600 64700 64700 64600 13
342 20250327 150200 624812700 64600 64700 64700 64600 32
343 20250327 150100 622743000 64700 64600 64700 64600 52
344 20250327 150000 619378800 64700 64700 64700 64700 0
345 20250327 145900 619378800 64700 64600 64700 64600 91
346 20250327 145800 613491200 64600 64600 64600 64600 2
347 20250327 145700 613362000 64600 64600 64600 64600 4
348 20250327 145600 613103600 64600 64700 64700 64600 3
349 20250327 145500 612909600 64600 64700 64700 64600 5
350 20250327 145400 612586500 64600 64600 64600 64600 2
351 20250327 145300 612457300 64600 64600 64600 64600 3
352 20250327 145200 612263500 64600 64600 64600 64600 26
353 20250327 145100 610583900 64600 64600 64600 64600 0
354 20250327 145000 610583900 64600 64600 64600 64600 1
355 20250327 144900 610519300 64700 64600 64700 64600 17
356 20250327 144800 609420100 64700 64600 64700 64600 129
357 20250327 144700 601079200 64600 64600 64600 64600 0
358 20250327 144600 601079200 64600 64600 64600 64600 14
359 20250327 144500 600174800 64600 64600 64600 64600 0
360 20250327 144400 600174800 64600 64600 64600 64600 0
361 20250327 144300 600174800 64600 64600 64600 64600 1
362 20250327 144200 600110200 64600 64600 64700 64600 4
363 20250327 144100 599851600 64600 64600 64600 64600 8
364 20250327 144000 599334800 64600 64600 64600 64600 233
365 20250327 143900 584283000 64500 64500 64500 64500 104
366 20250327 143800 577575000 64400 64400 64400 64400 0
367 20250327 143700 577575000 64400 64400 64400 64400 22
368 20250327 143600 576158200 64400 64400 64400 64400 111
369 20250327 143500 569009800 64400 64400 64400 64400 0
370 20250327 143400 569009800 64400 64400 64400 64400 1
371 20250327 143300 568945400 64400 64400 64400 64400 0
372 20250327 143200 568945400 64400 64400 64400 64400 44
373 20250327 143100 566111800 64400 64400 64400 64400 0
374 20250327 143000 566111800 64400 64400 64400 64400 85
375 20250327 142900 560637800 64400 64400 64400 64400 6
376 20250327 142800 560251400 64400 64400 64400 64400 21
377 20250327 142700 558899000 64400 64400 64400 64400 0
378 20250327 142600 558899000 64400 64400 64400 64400 0
379 20250327 142500 558899000 64400 64400 64400 64400 52
380 20250327 142400 555550200 64400 64400 64400 64400 0
381 20250327 142300 555550200 64400 64400 64400 64400 3
382 20250327 142200 555357000 64400 64400 64400 64400 10
383 20250327 142100 554713000 64400 64400 64400 64400 18
384 20250327 142000 553553800 64400 64400 64400 64400 6
385 20250327 141900 553167400 64400 64400 64400 64400 0
386 20250327 141800 553167400 64400 64400 64400 64400 4
387 20250327 141700 552909800 64500 64500 64500 64500 0
388 20250327 141600 552909800 64500 64500 64500 64500 0
389 20250327 141500 552909800 64500 64500 64500 64500 1
390 20250327 141400 552845300 64500 64500 64500 64500 0
391 20250327 141300 552845300 64500 64500 64500 64500 29
392 20250327 141200 550974800 64500 64500 64500 64500 0
393 20250327 141100 550974800 64500 64500 64500 64500 6
394 20250327 141000 550587800 64500 64500 64500 64500 10
395 20250327 140900 549942800 64400 64400 64400 64400 0
396 20250327 140800 549942800 64400 64400 64400 64400 4
397 20250327 140700 549685200 64500 64500 64500 64500 0
398 20250327 140600 549685200 64500 64400 64500 64400 6
399 20250327 140500 549298300 64400 64400 64400 64400 0
400 20250327 140400 549298300 64400 64400 64400 64400 4
401 20250327 140300 549040700 64400 64400 64400 64400 0
402 20250327 140200 549040700 64400 64400 64400 64400 0
403 20250327 140100 549040700 64400 64400 64400 64400 4
404 20250327 140000 548783100 64600 64400 64600 64400 33
405 20250327 135900 546657700 64400 64400 64400 64400 12
406 20250327 135800 545884900 64400 64400 64400 64400 35
407 20250327 135700 543630900 64400 64400 64400 64400 4
408 20250327 135600 543373300 64500 64500 64500 64500 0
409 20250327 135500 543373300 64500 64500 64500 64500 45
410 20250327 135400 540470800 64400 64400 64400 64400 4
411 20250327 135300 540213200 64400 64500 64500 64400 26
412 20250327 135200 538536700 64500 64500 64500 64500 24
413 20250327 135100 536988700 64500 64500 64500 64500 0
414 20250327 135000 536988700 64500 64500 64500 64500 0
415 20250327 134900 536988700 64500 64500 64500 64500 4
416 20250327 134800 536730700 64500 64500 64500 64500 56
417 20250327 134700 533118700 64500 64500 64500 64500 5
418 20250327 134600 532796200 64500 64500 64500 64500 0
419 20250327 134500 532796200 64500 64500 64500 64500 259
420 20250327 134400 516090700 64600 64600 64600 64600 1
421 20250327 134300 516026100 64600 64600 64600 64600 0
422 20250327 134200 516026100 64600 64500 64600 64500 144
423 20250327 134100 506728100 64500 64500 64500 64500 0
424 20250327 134000 506728100 64500 64500 64500 64500 4
425 20250327 133900 506470100 64500 64500 64500 64500 7
426 20250327 133800 506018600 64500 64500 64500 64500 4
427 20250327 133700 505760600 64600 64600 64600 64600 0
428 20250327 133600 505760600 64600 64600 64600 64600 1
429 20250327 133500 505696000 64500 64500 64500 64500 4
430 20250327 133400 505438000 64500 64500 64500 64500 0
431 20250327 133300 505438000 64500 64500 64500 64500 5
432 20250327 133200 505115500 64500 64500 64500 64500 0
433 20250327 133100 505115500 64500 64500 64500 64500 0
434 20250327 133000 505115500 64500 64600 64600 64500 5
435 20250327 132900 504792800 64600 64600 64600 64600 0
436 20250327 132800 504792800 64600 64550 64600 64550 14
437 20250327 132700 503888600 64600 64600 64600 64600 40
438 20250327 132600 501304600 64550 64550 64550 64550 4
439 20250327 132500 501046400 64600 64600 64600 64600 0
440 20250327 132400 501046400 64600 64600 64600 64600 35
441 20250327 132300 498785400 64500 64500 64500 64500 128
442 20250327 132200 490529400 64300 64300 64300 64300 0
443 20250327 132100 490529400 64300 64300 64300 64300 4
444 20250327 132000 490272200 64400 64400 64400 64400 0
445 20250327 131900 490272200 64400 64300 64400 64300 72
446 20250327 131800 485635800 64400 64400 64400 64400 0
447 20250327 131700 485635800 64400 64400 64400 64400 4
448 20250327 131600 485378200 64400 64400 64400 64400 17
449 20250327 131500 484283400 64400 64400 64400 64400 1
450 20250327 131400 484219000 64400 64400 64400 64400 4
451 20250327 131300 483961400 64500 64500 64500 64500 0
452 20250327 131200 483961400 64500 64400 64500 64400 14
453 20250327 131100 483058800 64500 64500 64500 64500 126
454 20250327 131000 474931800 64500 64500 64500 64500 0
455 20250327 130900 474931800 64500 64600 64600 64500 5
456 20250327 130800 474609200 64500 64500 64500 64500 0
457 20250327 130700 474609200 64500 64500 64500 64500 4
458 20250327 130600 474351200 64600 64600 64600 64600 14
459 20250327 130500 473446800 64600 64500 64600 64500 3
460 20250327 130400 473253100 64500 64500 64500 64500 4
461 20250327 130300 472995100 64500 64500 64500 64500 0
462 20250327 130200 472995100 64500 64500 64500 64500 4
463 20250327 130100 472737100 64500 64500 64500 64500 0
464 20250327 130000 472737100 64500 64500 64500 64500 4
465 20250327 125900 472479100 64500 64500 64500 64500 10
466 20250327 125800 471834100 64500 64500 64500 64500 0
467 20250327 125700 471834100 64500 64500 64500 64500 4
468 20250327 125600 471576100 64500 64500 64500 64500 1
469 20250327 125500 471511600 64500 64500 64500 64500 4
470 20250327 125400 471253600 64500 64500 64500 64500 0
471 20250327 125300 471253600 64500 64500 64500 64500 5
472 20250327 125200 470931100 64700 64600 64700 64600 120
473 20250327 125100 463178400 64500 64500 64500 64500 0
474 20250327 125000 463178400 64500 64500 64500 64500 4
475 20250327 124900 462920400 64500 64500 64500 64500 1
476 20250327 124800 462855900 64500 64500 64500 64500 4
477 20250327 124700 462597900 64500 64500 64500 64500 0
478 20250327 124600 462597900 64500 64500 64500 64500 4
479 20250327 124500 462339900 64500 64500 64500 64500 0
480 20250327 124400 462339900 64500 64500 64500 64500 35
481 20250327 124300 460082400 64500 64500 64500 64500 4
482 20250327 124200 459824400 64500 64500 64500 64500 1
483 20250327 124100 459759900 64500 64500 64500 64500 12
484 20250327 124000 458985900 64500 64500 64500 64500 0
485 20250327 123900 458985900 64500 64500 64500 64500 0
486 20250327 123800 458985900 64500 64500 64500 64500 4
487 20250327 123700 458727900 64500 64500 64500 64500 0
488 20250327 123600 458727900 64500 64500 64500 64500 4
489 20250327 123500 458469900 64600 64600 64600 64600 0
490 20250327 123400 458469900 64600 64500 64600 64500 5
491 20250327 123300 458147300 64500 64500 64500 64500 1
492 20250327 123200 458082800 64500 64500 64500 64500 2
493 20250327 123100 457953800 64500 64500 64500 64500 6
494 20250327 123000 457566800 64500 64500 64500 64500 1
495 20250327 122900 457502300 64500 64500 64500 64500 19
496 20250327 122800 456276800 64500 64500 64500 64500 0
497 20250327 122700 456276800 64500 64500 64500 64500 14
498 20250327 122600 455373800 64500 64500 64500 64500 0
499 20250327 122500 455373800 64500 64500 64500 64500 1
500 20250327 122400 455309300 64400 64400 64400 64400 4
501 20250327 122300 455051700 64500 64500 64500 64500 72
502 20250327 122200 450407700 64300 64300 64300 64300 4
503 20250327 122100 450150500 64500 64500 64500 64500 8
504 20250327 122000 449634500 64300 64300 64300 64300 0
505 20250327 121900 449634500 64300 64400 64400 64300 61
506 20250327 121800 445706500 64400 64400 64400 64400 0
507 20250327 121700 445706500 64400 64400 64400 64400 4
508 20250327 121600 445448900 64400 64400 64400 64400 0
509 20250327 121500 445448900 64400 64500 64500 64400 14
510 20250327 121400 444546300 64400 64400 64400 64400 0
511 20250327 121300 444546300 64400 64400 64400 64400 0
512 20250327 121200 444546300 64400 64400 64400 64400 4
513 20250327 121100 444288700 64400 64400 64400 64400 0
514 20250327 121000 444288700 64400 64400 64400 64400 5
515 20250327 120900 443966700 64500 64500 64500 64500 0
516 20250327 120800 443966700 64500 64400 64500 64400 14
517 20250327 120700 443064100 64400 64400 64400 64400 2
518 20250327 120600 442935300 64400 64400 64400 64400 0
519 20250327 120500 442935300 64400 64500 64500 64400 130
520 20250327 120400 434550700 64400 64400 64400 64400 0
521 20250327 120300 434550700 64400 64400 64400 64400 4
522 20250327 120200 434293100 64400 64400 64400 64400 0
523 20250327 120100 434293100 64400 64400 64400 64400 4
524 20250327 120000 434035500 64500 64500 64500 64500 1
525 20250327 115900 433971000 64400 64400 64400 64400 0
526 20250327 115800 433971000 64400 64400 64400 64400 4
527 20250327 115700 433713400 64400 64400 64400 64400 0
528 20250327 115600 433713400 64400 64400 64400 64400 4
529 20250327 115500 433455800 64400 64400 64400 64400 0
530 20250327 115400 433455800 64400 64400 64400 64400 50
531 20250327 115300 430235800 64400 64400 64400 64400 29
532 20250327 115200 428368200 64400 64400 64400 64400 2
533 20250327 115100 428239400 64300 64300 64300 64300 4
534 20250327 115000 427982200 64300 64300 64300 64300 30
535 20250327 114900 426053200 64300 64300 64300 64300 4
536 20250327 114800 425796000 64400 64400 64400 64400 0
537 20250327 114700 425796000 64400 64400 64400 64400 0
538 20250327 114600 425796000 64400 64200 64400 64200 81
539 20250327 114500 420580400 64200 64200 64200 64200 1
540 20250327 114400 420516200 64400 64300 64400 64300 27
541 20250327 114300 418779800 64300 64300 64300 64300 8
542 20250327 114200 418265400 64300 64300 64300 64300 4
543 20250327 114100 418008200 64300 64300 64300 64300 10
544 20250327 114000 417365200 64300 64300 64300 64300 0
545 20250327 113900 417365200 64300 64400 64400 64300 6
546 20250327 113800 416979200 64400 64400 64400 64400 1
547 20250327 113700 416914800 64300 64300 64300 64300 4
548 20250327 113600 416657600 64300 64300 64300 64300 0
549 20250327 113500 416657600 64300 64300 64300 64300 4
550 20250327 113400 416400400 64300 64300 64300 64300 0
551 20250327 113300 416400400 64300 64300 64300 64300 0
552 20250327 113200 416400400 64300 64300 64300 64300 4
553 20250327 113100 416143200 64500 64400 64500 64300 65
554 20250327 113000 411962200 64400 64400 64400 64400 4
555 20250327 112900 411704600 64400 64400 64400 64400 0
556 20250327 112800 411704600 64400 64400 64400 64400 5
557 20250327 112700 411382600 64400 64400 64400 64400 4
558 20250327 112600 411125000 64400 64400 64400 64400 0
559 20250327 112500 411125000 64400 64400 64400 64400 5
560 20250327 112400 410803000 64400 64400 64400 64400 1
561 20250327 112300 410738600 64400 64400 64400 64400 4
562 20250327 112200 410481000 64400 64400 64400 64400 1
563 20250327 112100 410416600 64400 64400 64400 64400 0
564 20250327 112000 410416600 64400 64400 64400 64400 4
565 20250327 111900 410159000 64400 64400 64400 64400 0
566 20250327 111800 410159000 64400 64400 64400 64400 5
567 20250327 111700 409837000 64400 64400 64400 64400 12
568 20250327 111600 409064200 64200 64200 64200 64200 4
569 20250327 111500 408807400 64300 64300 64300 64200 37
570 20250327 111400 406428400 64300 64300 64300 64300 6
571 20250327 111300 406042600 64300 64300 64300 64300 5
572 20250327 111200 405721100 64300 64300 64300 64300 0
573 20250327 111100 405721100 64300 64300 64300 64300 4
574 20250327 111000 405463900 64300 64300 64300 64300 2
575 20250327 110900 405335300 64300 64300 64300 64300 1
576 20250327 110800 405271000 64300 64300 64300 64300 6
577 20250327 110700 404885200 64300 64300 64300 64300 4
578 20250327 110600 404628000 64300 64300 64300 64300 4
579 20250327 110500 404370800 64300 64300 64300 64300 24
580 20250327 110400 402827600 64400 64400 64400 64400 5
581 20250327 110300 402505600 64400 64400 64400 64400 2
582 20250327 110200 402376800 64400 64400 64400 64400 2
583 20250327 110100 402248000 64400 64400 64400 64400 4
584 20250327 110000 401990400 64400 64400 64400 64400 1
585 20250327 105900 401926000 64400 64400 64400 64400 6
586 20250327 105800 401539600 64400 64400 64400 64400 1
587 20250327 105700 401475200 64400 64400 64400 64400 6
588 20250327 105600 401088800 64400 64400 64400 64400 6
589 20250327 105500 400702400 64400 64400 64400 64400 0
590 20250327 105400 400702400 64400 64400 64400 64400 71
591 20250327 105300 396130000 64300 64300 64300 64300 8
592 20250327 105200 395615600 64300 64300 64300 64300 4
593 20250327 105100 395358400 64400 64300 64400 64300 9
594 20250327 105000 394778900 64300 64300 64300 64300 4
595 20250327 104900 394521700 64300 64300 64300 64300 1
596 20250327 104800 394457400 64300 64500 64500 64300 2
597 20250327 104700 394328600 64300 64300 64300 64300 168
598 20250327 104600 383526200 64400 64400 64600 64400 124
599 20250327 104500 375538600 64400 64400 64400 64400 13
600 20250327 104400 374701400 64400 64400 64400 64400 0
601 20250327 104300 374701400 64400 64400 64400 64400 0
602 20250327 104200 374701400 64400 64400 64400 64400 4
603 20250327 104100 374443800 64400 64400 64400 64400 0
604 20250327 104000 374443800 64400 64400 64400 64400 4
605 20250327 103900 374186200 64500 64500 64500 64500 0
606 20250327 103800 374186200 64500 64500 64500 64500 10
607 20250327 103700 373541200 64600 64500 64600 64500 49
608 20250327 103600 370376200 64500 64500 64500 64500 4
609 20250327 103500 370118200 64500 64500 64500 64500 5
610 20250327 103400 369795700 64500 64500 64500 64500 0
611 20250327 103300 369795700 64500 64600 64600 64500 21
612 20250327 103200 368441000 64600 64600 64600 64600 0
613 20250327 103100 368441000 64600 64600 64600 64600 0
614 20250327 103000 368441000 64600 64600 64600 64600 12
615 20250327 102900 367665800 64600 64400 64600 64400 11
616 20250327 102800 366956000 64500 64500 64500 64500 0
617 20250327 102700 366956000 64500 64500 64500 64500 7
618 20250327 102600 366504500 64500 64500 64500 64500 5
619 20250327 102500 366182000 64600 64600 64600 64600 0
620 20250327 102400 366182000 64600 64600 64600 64500 30
621 20250327 102300 364246700 64600 64600 64600 64600 0
622 20250327 102200 364246700 64600 64600 64600 64600 0
623 20250327 102100 364246700 64600 64600 64600 64600 10
624 20250327 102000 363600700 64600 64600 64600 64600 0
625 20250327 101900 363600700 64600 64600 64600 64600 76
626 20250327 101800 358691100 64700 64700 64700 64700 4
627 20250327 101700 358432300 64800 64800 64800 64800 0
628 20250327 101600 358432300 64800 64800 64800 64800 0
629 20250327 101500 358432300 64800 64700 64800 64700 294
630 20250327 101400 339405200 64700 64700 64700 64700 1
631 20250327 101300 339340500 64700 64700 64700 64700 0
632 20250327 101200 339340500 64700 64700 64700 64700 0
633 20250327 101100 339340500 64700 64700 64700 64700 0
634 20250327 101000 339340500 64700 64700 64700 64700 0
635 20250327 100900 339340500 64700 64700 64700 64700 0
636 20250327 100800 339340500 64700 64700 64700 64700 28
637 20250327 100700 337528900 64600 64600 64600 64600 0
638 20250327 100600 337528900 64600 64500 64700 64300 2270
639 20250327 100500 191434200 64600 64600 64600 64600 20
640 20250327 100400 190142200 64600 64700 64700 64600 10
641 20250327 100300 189496100 64700 64700 64700 64700 3
642 20250327 100200 189302000 64700 64700 64700 64700 13
643 20250327 100100 188460900 64700 64700 64700 64700 0
644 20250327 100000 188460900 64700 64700 64700 64700 0
645 20250327 095900 188460900 64700 64700 64700 64700 61
646 20250327 095800 184514200 64800 64800 64800 64800 0
647 20250327 095700 184514200 64800 64800 64800 64800 0
648 20250327 095600 184514200 64800 64800 64800 64800 0
649 20250327 095500 184514200 64800 64800 64800 64800 0
650 20250327 095400 184514200 64800 64800 64800 64800 0
651 20250327 095300 184514200 64800 64700 64800 64700 146
652 20250327 095200 175065300 64800 64800 64800 64800 10
653 20250327 095100 174417300 64700 64700 64700 64700 0
654 20250327 095000 174417300 64700 64700 64700 64700 0
655 20250327 094900 174417300 64700 64700 64700 64700 0
656 20250327 094800 174417300 64700 64700 64800 64700 131
657 20250327 094700 165938500 64700 64700 64700 64700 3
658 20250327 094600 165744400 64800 64800 64800 64800 12
659 20250327 094500 164966800 64800 64800 64800 64800 4
660 20250327 094400 164707600 64800 64800 64800 64800 57
661 20250327 094300 161014000 64800 64800 64800 64800 2
662 20250327 094200 160884400 64800 64800 64800 64800 19
663 20250327 094100 159653200 64800 64800 64800 64800 9
664 20250327 094000 159070000 64700 64700 64700 64700 13
665 20250327 093900 158228900 64700 64600 64800 64600 266
666 20250327 093800 141022700 64600 64600 64600 64600 4
667 20250327 093700 140764300 64400 64500 64500 64400 93
668 20250327 093600 134765900 64500 64500 64500 64500 0
669 20250327 093500 134765900 64500 64500 64500 64500 26
670 20250327 093400 133088900 64500 64500 64500 64500 20
671 20250327 093300 131798900 64500 64500 64500 64500 0
672 20250327 093200 131798900 64500 64500 64500 64500 53
673 20250327 093100 128380400 64400 64400 64400 64400 23
674 20250327 093000 126899200 64400 64400 64400 64400 0
675 20250327 092900 126899200 64400 64400 64400 64400 0
676 20250327 092800 126899200 64400 64400 64400 64400 16
677 20250327 092700 125868800 64400 64400 64400 64400 125
678 20250327 092600 117818800 64500 64500 64500 64500 0
679 20250327 092500 117818800 64500 64500 64500 64500 0
680 20250327 092400 117818800 64500 64500 64500 64500 0
681 20250327 092300 117818800 64500 64500 64500 64500 0
682 20250327 092200 117818800 64500 64500 64500 64500 0
683 20250327 092100 117818800 64500 64500 64500 64500 2
684 20250327 092000 117689800 64500 64500 64500 64500 10
685 20250327 091900 117044800 64500 64500 64500 64500 0
686 20250327 091800 117044800 64500 64200 64500 64200 378
687 20250327 091700 92763600 64300 64300 64300 64300 0
688 20250327 091600 92763600 64300 64300 64300 64300 0
689 20250327 091500 92763600 64300 64300 64300 64300 0
690 20250327 091400 92763600 64300 64300 64300 64300 12
691 20250327 091300 91992000 64300 64100 64400 64000 295
692 20250327 091200 73070700 64100 64100 64100 64100 1
693 20250327 091100 73006600 64100 64200 64200 64100 27
694 20250327 091000 71273400 64300 64400 64400 64000 79
695 20250327 090900 66203600 64400 64200 64400 64200 97
696 20250327 090800 59968100 64200 64200 64200 64200 0
697 20250327 090700 59968100 64200 64200 64200 64200 0
698 20250327 090600 59968100 64200 64100 64200 64100 6
699 20250327 090500 59583100 64000 63800 64000 63800 84
700 20250327 090400 54223300 63800 63800 63800 63800 5
701 20250327 090300 53904300 64000 64000 64000 63800 45
702 20250327 090200 51025800 64100 64100 64100 64100 31
703 20250327 090100 49038700 64100 64100 64100 63700 750
704 20250327 090000 1152200 63800 64100 64100 63800 18

704
215000/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,704 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,204200,861882300,65200,65200,65200,65200,386
20250328,204100,861882300,65200,65200,65200,65200,0
20250328,204000,861882300,65200,65200,65200,65200,0
20250328,203900,861882300,65200,65200,65200,65200,0
20250328,203800,861882300,65200,65200,65200,65200,0
20250328,203700,861882300,65200,65200,65200,65200,0
20250328,203600,861882300,65200,65200,65200,65200,0
20250328,203500,861882300,65200,65200,65200,65200,0
20250328,203400,861882300,65200,65200,65200,65200,0
20250328,203300,861882300,65200,65200,65200,65200,0
20250328,203200,861882300,65200,65200,65200,65200,0
20250328,203100,861882300,65200,65200,65200,65200,0
20250328,203000,861882300,65200,65200,65200,65200,0
20250328,202900,861882300,65200,65200,65200,65200,0
20250328,202800,861882300,65200,65200,65200,65200,0
20250328,202700,861882300,65200,65200,65200,65200,0
20250328,202600,861882300,65200,65200,65200,65200,0
20250328,202500,861882300,65200,65200,65200,65200,0
20250328,202400,861882300,65200,65200,65200,65200,0
20250328,202300,861882300,65200,65200,65200,65200,0
20250328,202200,861882300,65200,65200,65200,65200,0
20250328,202100,861882300,65200,65200,65200,65200,0
20250328,202000,861882300,65200,65200,65200,65200,0
20250328,201900,861882300,65200,65200,65200,65200,0
20250328,201800,861882300,65200,65200,65200,65200,0
20250328,201700,861882300,65200,65200,65200,65200,0
20250328,201600,861882300,65200,65200,65200,65200,0
20250328,201500,861882300,65200,65200,65200,65200,0
20250328,201400,861882300,65200,65200,65200,65200,0
20250328,201300,861882300,65200,65200,65200,65200,0
20250328,201200,861882300,65200,65200,65200,65200,386
20250328,201100,861882300,65200,65200,65200,65200,0
20250328,201000,861882300,65200,65200,65200,65200,0
20250328,200900,861882300,65200,65200,65200,65200,0
20250328,200800,861882300,65200,65200,65200,65200,0
20250328,200700,861882300,65200,65200,65200,65200,0
20250328,200600,861882300,65200,65200,65200,65200,0
20250328,200500,861882300,65200,65200,65200,65200,0
20250328,200400,861882300,65200,65200,65200,65200,0
20250328,200300,861882300,65200,65200,65200,65200,0
20250328,200200,861882300,65200,65200,65200,65200,0
20250328,200100,861882300,65200,65200,65200,65200,0
20250328,200000,861882300,65200,65200,65200,65200,0
20250328,195900,861882300,65200,65200,65200,65200,0
20250328,195800,861882300,65200,65200,65200,65200,0
20250328,195700,861882300,65200,65200,65200,65200,0
20250328,195600,861882300,65200,65200,65200,65200,0
20250328,195500,861882300,65200,65200,65200,65200,0
20250328,195400,861882300,65200,65200,65200,65200,0
20250328,195300,861882300,65200,65200,65200,65200,0
20250328,195200,861882300,65200,65200,65200,65200,0
20250328,195100,861882300,65200,65200,65200,65200,0
20250328,195000,861882300,65200,65200,65200,65200,0
20250328,194900,861882300,65200,65200,65200,65200,0
20250328,194800,861882300,65200,65200,65200,65200,0
20250328,194700,861882300,65200,65200,65200,65200,0
20250328,194600,861882300,65200,65200,65200,65200,0
20250328,194500,861882300,65200,65200,65200,65200,0
20250328,194400,861882300,65200,65200,65200,65200,0
20250328,194300,861882300,65200,65200,65200,65200,0
20250328,194200,861882300,65200,65200,65200,65200,386
20250328,194100,861882300,65200,65200,65200,65200,0
20250328,194000,861882300,65200,65200,65200,65200,0
20250328,193900,861882300,65200,65200,65200,65200,0
20250328,193800,861882300,65200,65200,65200,65200,0
20250328,193700,861882300,65200,65200,65200,65200,0
20250328,193600,861882300,65200,65200,65200,65200,0
20250328,193500,861882300,65200,65200,65200,65200,0
20250328,193400,861882300,65200,65200,65200,65200,0
20250328,193300,861882300,65200,65200,65200,65200,0
20250328,193200,861882300,65200,65200,65200,65200,0
20250328,193100,861882300,65200,65200,65200,65200,0
20250328,193000,861882300,65200,65200,65200,65200,0
20250328,192900,861882300,65200,65200,65200,65200,0
20250328,192800,861882300,65200,65200,65200,65200,0
20250328,192700,861882300,65200,65200,65200,65200,0
20250328,192600,861882300,65200,65200,65200,65200,0
20250328,192500,861882300,65200,65200,65200,65200,0
20250328,192400,861882300,65200,65200,65200,65200,0
20250328,192300,861882300,65200,65200,65200,65200,0
20250328,192200,861882300,65200,65200,65200,65200,0
20250328,192100,861882300,65200,65200,65200,65200,0
20250328,192000,861882300,65200,65200,65200,65200,0
20250328,191900,861882300,65200,65200,65200,65200,0
20250328,191800,861882300,65200,65200,65200,65200,0
20250328,191700,861882300,65200,65200,65200,65200,0
20250328,191600,861882300,65200,65200,65200,65200,0
20250328,191500,861882300,65200,65200,65200,65200,0
20250328,191400,861882300,65200,65200,65200,65200,0
20250328,191300,861882300,65200,65200,65200,65200,0
20250328,191200,861882300,65200,65200,65200,65200,386
20250328,191100,861882300,65200,65200,65200,65200,0
20250328,191000,861882300,65200,65200,65200,65200,0
20250328,190900,861882300,65200,65200,65200,65200,0
20250328,190800,861882300,65200,65200,65200,65200,0
20250328,190700,861882300,65200,65200,65200,65200,0
20250328,190600,861882300,65200,65200,65200,65200,0
20250328,190500,861882300,65200,65200,65200,65200,0
20250328,190400,861882300,65200,65200,65200,65200,0
20250328,190300,861882300,65200,65200,65200,65200,0
20250328,190200,861882300,65200,65200,65200,65200,0
20250328,190100,861882300,65200,65200,65200,65200,0
20250328,190000,861882300,65200,65200,65200,65200,0
20250328,185900,861882300,65200,65200,65200,65200,0
20250328,185800,861882300,65200,65200,65200,65200,0
20250328,185700,861882300,65200,65200,65200,65200,0
20250328,185600,861882300,65200,65200,65200,65200,0
20250328,185500,861882300,65200,65200,65200,65200,0
20250328,185400,861882300,65200,65200,65200,65200,0
20250328,185300,861882300,65200,65200,65200,65200,0
20250328,185200,861882300,65200,65200,65200,65200,0
20250328,185100,861882300,65200,65200,65200,65200,0
20250328,185000,861882300,65200,65200,65200,65200,0
20250328,184900,861882300,65200,65200,65200,65200,0
20250328,184800,861882300,65200,65200,65200,65200,0
20250328,184700,861882300,65200,65200,65200,65200,0
20250328,184600,861882300,65200,65200,65200,65200,0
20250328,184500,861882300,65200,65200,65200,65200,0
20250328,184400,861882300,65200,65200,65200,65200,0
20250328,184300,861882300,65200,65200,65200,65200,0
20250328,184200,861882300,65200,65200,65200,65200,386
20250328,184100,861882300,65200,65200,65200,65200,0
20250328,184000,861882300,65200,65200,65200,65200,0
20250328,183900,861882300,65200,65200,65200,65200,0
20250328,183800,861882300,65200,65200,65200,65200,0
20250328,183700,861882300,65200,65200,65200,65200,0
20250328,183600,861882300,65200,65200,65200,65200,0
20250328,183500,861882300,65200,65200,65200,65200,0
20250328,183400,861882300,65200,65200,65200,65200,0
20250328,183300,861882300,65200,65200,65200,65200,0
20250328,183200,861882300,65200,65200,65200,65200,0
20250328,183100,861882300,65200,65200,65200,65200,0
20250328,183000,861882300,65200,65200,65200,65200,0
20250328,182900,861882300,65200,65200,65200,65200,0
20250328,182800,861882300,65200,65200,65200,65200,0
20250328,182700,861882300,65200,65200,65200,65200,0
20250328,182600,861882300,65200,65200,65200,65200,0
20250328,182500,861882300,65200,65200,65200,65200,0
20250328,182400,861882300,65200,65200,65200,65200,0
20250328,182300,861882300,65200,65200,65200,65200,0
20250328,182200,861882300,65200,65200,65200,65200,0
20250328,182100,861882300,65200,65200,65200,65200,0
20250328,182000,861882300,65200,65200,65200,65200,0
20250328,181900,861882300,65200,65200,65200,65200,0
20250328,181800,861882300,65200,65200,65200,65200,0
20250328,181700,861882300,65200,65200,65200,65200,0
20250328,181600,861882300,65200,65200,65200,65200,0
20250328,181500,861882300,65200,65200,65200,65200,0
20250328,181400,861882300,65200,65200,65200,65200,0
20250328,181300,861882300,65200,65200,65200,65200,0
20250328,181200,861882300,65200,65200,65200,65200,386
20250328,181100,861882300,65200,65200,65200,65200,0
20250328,181000,861882300,65200,65200,65200,65200,0
20250328,180900,861882300,65200,65200,65200,65200,0
20250328,180800,861882300,65200,65200,65200,65200,0
20250328,180700,861882300,65200,65200,65200,65200,0
20250328,180600,861882300,65200,65200,65200,65200,0
20250328,180500,861882300,65200,65200,65200,65200,0
20250328,180400,861882300,65200,65200,65200,65200,0
20250328,180300,861882300,65200,65200,65200,65200,0
20250328,180200,861882300,65200,65200,65200,65200,0
20250328,180100,861882300,65200,65200,65200,65200,0
20250328,180000,861882300,65200,65200,65200,65200,0
20250328,175900,861882300,65200,65200,65200,65200,0
20250328,175800,861882300,65200,65200,65200,65200,0
20250328,175700,861882300,65200,65200,65200,65200,0
20250328,175600,861882300,65200,65200,65200,65200,0
20250328,175500,861882300,65200,65200,65200,65200,0
20250328,175400,861882300,65200,65200,65200,65200,0
20250328,175300,861882300,65200,65200,65200,65200,0
20250328,175200,861882300,65200,65200,65200,65200,0
20250328,175100,861882300,65200,65200,65200,65200,0
20250328,175000,861882300,65200,65200,65200,65200,0
20250328,174900,861882300,65200,65200,65200,65200,0
20250328,174800,861882300,65200,65200,65200,65200,0
20250328,174700,861882300,65200,65200,65200,65200,0
20250328,174600,861882300,65200,65200,65200,65200,0
20250328,174500,861882300,65200,65200,65200,65200,0
20250328,174400,861882300,65200,65200,65200,65200,0
20250328,174300,861882300,65200,65200,65200,65200,0
20250328,174200,861882300,65200,65200,65200,65200,386
20250328,174100,861882300,65200,65200,65200,65200,0
20250328,174000,861882300,65200,65200,65200,65200,0
20250328,173900,861882300,65200,65200,65200,65200,0
20250328,173800,861882300,65200,65200,65200,65200,0
20250328,173700,861882300,65200,65200,65200,65200,0
20250328,173600,861882300,65200,65200,65200,65200,0
20250328,173500,861882300,65200,65200,65200,65200,0
20250328,173400,861882300,65200,65200,65200,65200,0
20250328,173300,861882300,65200,65200,65200,65200,0
20250328,173200,861882300,65200,65200,65200,65200,0
20250328,173100,861882300,65200,65200,65200,65200,0
20250328,173000,861882300,65200,65200,65200,65200,0
20250328,172900,861882300,65200,65200,65200,65200,0
20250328,172800,861882300,65200,65200,65200,65200,0
20250328,172700,861882300,65200,65200,65200,65200,0
20250328,172600,861882300,65200,65200,65200,65200,0
20250328,172500,861882300,65200,65200,65200,65200,0
20250328,172400,861882300,65200,65200,65200,65200,0
20250328,172300,861882300,65200,65200,65200,65200,0
20250328,172200,861882300,65200,65200,65200,65200,0
20250328,172100,861882300,65200,65200,65200,65200,0
20250328,172000,861882300,65200,65200,65200,65200,0
20250328,171900,861882300,65200,65200,65200,65200,0
20250328,171800,861882300,65200,65200,65200,65200,0
20250328,171700,861882300,65200,65200,65200,65200,0
20250328,171600,861882300,65200,65200,65200,65200,0
20250328,171500,861882300,65200,65200,65200,65200,0
20250328,171400,861882300,65200,65200,65200,65200,0
20250328,171300,861882300,65200,65200,65200,65200,0
20250328,171200,861882300,65200,65200,65200,65200,386
20250328,171100,861882300,65200,65200,65200,65200,0
20250328,171000,861882300,65200,65200,65200,65200,0
20250328,170900,861882300,65200,65200,65200,65200,0
20250328,170800,861882300,65200,65200,65200,65200,0
20250328,170700,861882300,65200,65200,65200,65200,0
20250328,170600,861882300,65200,65200,65200,65200,0
20250328,170500,861882300,65200,65200,65200,65200,0
20250328,170400,861882300,65200,65200,65200,65200,0
20250328,170300,861882300,65200,65200,65200,65200,0
20250328,170200,861882300,65200,65200,65200,65200,0
20250328,170100,861882300,65200,65200,65200,65200,0
20250328,170000,861882300,65200,65200,65200,65200,0
20250328,165900,861882300,65200,65200,65200,65200,0
20250328,165800,861882300,65200,65200,65200,65200,0
20250328,165700,861882300,65200,65200,65200,65200,0
20250328,165600,861882300,65200,65200,65200,65200,0
20250328,165500,861882300,65200,65200,65200,65200,0
20250328,165400,861882300,65200,65200,65200,65200,0
20250328,165300,861882300,65200,65200,65200,65200,0
20250328,165200,861882300,65200,65200,65200,65200,0
20250328,165100,861882300,65200,65200,65200,65200,0
20250328,165000,861882300,65200,65200,65200,65200,0
20250328,164900,861882300,65200,65200,65200,65200,0
20250328,164800,861882300,65200,65200,65200,65200,0
20250328,164700,861882300,65200,65200,65200,65200,0
20250328,164600,861882300,65200,65200,65200,65200,0
20250328,164500,861882300,65200,65200,65200,65200,0
20250328,164400,861882300,65200,65200,65200,65200,0
20250328,164300,861882300,65200,65200,65200,65200,0
20250328,164200,861882300,65200,65200,65200,65200,386
20250328,164100,861882300,65200,65200,65200,65200,0
20250328,164000,861882300,65200,65200,65200,65200,0
20250328,163900,861882300,65200,65200,65200,65200,0
20250328,163800,861882300,65200,65200,65200,65200,0
20250328,163700,861882300,65200,65200,65200,65200,0
20250328,163600,861882300,65200,65200,65200,65200,0
20250328,163500,861882300,65200,65200,65200,65200,0
20250328,163400,861882300,65200,65200,65200,65200,0
20250328,163300,861882300,65200,65200,65200,65200,0
20250328,163200,861882300,65200,65200,65200,65200,0
20250328,163100,861882300,65200,65200,65200,65200,0
20250328,163000,861882300,65200,65200,65200,65200,0
20250328,162900,861882300,65200,65200,65200,65200,0
20250328,162800,861882300,65200,65200,65200,65200,0
20250328,162700,861882300,65200,65200,65200,65200,0
20250328,162600,861882300,65200,65200,65200,65200,0
20250328,162500,861882300,65200,65200,65200,65200,0
20250328,162400,861882300,65200,65200,65200,65200,0
20250328,162300,861882300,65200,65200,65200,65200,0
20250328,162200,861882300,65200,65200,65200,65200,0
20250328,162100,861882300,65200,65200,65200,65200,0
20250328,162000,861882300,65200,65200,65200,65200,0
20250328,161900,861882300,65200,65200,65200,65200,0
20250328,161800,861882300,65200,65200,65200,65200,0
20250328,161700,861882300,65200,65200,65200,65200,0
20250328,161600,861882300,65200,65200,65200,65200,0
20250328,161500,861882300,65200,65200,65200,65200,0
20250328,161400,861882300,65200,65200,65200,65200,0
20250328,161300,861882300,65200,65200,65200,65200,0
20250328,161200,861882300,65200,65200,65200,65200,386
20250328,161100,861882300,65200,65200,65200,65200,0
20250328,161000,861882300,65200,65200,65200,65200,0
20250328,160900,861882300,65200,65200,65200,65200,0
20250328,160800,861882300,65200,65200,65200,65200,0
20250328,160700,861882300,65200,65200,65200,65200,0
20250328,160600,861882300,65200,65200,65200,65200,0
20250328,160500,861882300,65200,65200,65200,65200,0
20250328,160400,861882300,65200,65200,65200,65200,0
20250328,160300,861882300,65200,65200,65200,65200,0
20250328,160200,861882300,65200,65200,65200,65200,0
20250328,160100,861882300,65200,65200,65200,65200,0
20250328,160000,861882300,65200,65200,65200,65200,0
20250328,155900,861882300,65200,65200,65200,65200,0
20250328,155800,861882300,65200,65200,65200,65200,0
20250328,155700,861882300,65200,65200,65200,65200,0
20250328,155600,861882300,65200,65200,65200,65200,0
20250328,155500,861882300,65200,65200,65200,65200,0
20250328,155400,861882300,65200,65200,65200,65200,0
20250328,155300,861882300,65200,65200,65200,65200,0
20250328,155200,861882300,65200,65200,65200,65200,0
20250328,155100,861882300,65200,65200,65200,65200,0
20250328,155000,861882300,65200,65200,65200,65200,0
20250328,154900,861882300,65200,65200,65200,65200,0
20250328,154800,861882300,65200,65200,65200,65200,0
20250328,154700,861882300,65200,65200,65200,65200,0
20250328,154600,861882300,65200,65200,65200,65200,0
20250328,154500,861882300,65200,65200,65200,65200,0
20250328,154400,861882300,65200,65200,65200,65200,0
20250328,154300,861882300,65200,65200,65200,65200,0
20250328,154200,861882300,65200,65200,65200,65200,386
20250328,154100,861882300,65200,65200,65200,65200,0
20250328,154000,861882300,65200,65200,65200,65200,0
20250328,153900,861882300,65200,65200,65200,65200,0
20250328,153800,861882300,65200,65200,65200,65200,0
20250328,153700,861882300,65200,65200,65200,65200,0
20250328,153600,861882300,65200,65200,65200,65200,0
20250328,153500,861882300,65200,65200,65200,65200,0
20250328,153400,861882300,65200,65200,65200,65200,0
20250328,153300,861882300,65200,65200,65200,65200,0
20250328,153200,861882300,65200,65200,65200,65200,0
20250328,153100,861882300,65200,65200,65200,65200,0
20250328,153000,861882300,65200,65200,65200,65200,386
20250328,152900,836715100,64900,64900,64900,64900,0
20250328,152800,836715100,64900,64900,64900,64900,0
20250328,152700,836715100,64900,64900,64900,64900,0
20250328,152600,836715100,64900,64900,64900,64900,0
20250328,152500,836715100,64900,64900,64900,64900,0
20250328,152400,836715100,64900,64900,64900,64900,0
20250328,152300,836715100,64900,64900,64900,64900,0
20250328,152200,836715100,64900,64900,64900,64900,0
20250328,152100,836715100,64900,64900,64900,64900,0
20250328,152000,836715100,64900,64900,64900,64900,0
20250328,151900,836715100,64900,64900,65000,64800,106
20250328,151800,829837300,64900,64900,64900,64900,1
20250328,151700,829772400,65000,64900,65000,64900,15
20250328,151600,828797800,65000,65000,65000,65000,0
20250328,151500,828797800,65000,65000,65000,65000,1
20250328,151400,828732800,65000,65000,65000,65000,31
20250328,151300,826717800,65000,65000,65000,65000,3
20250328,151200,826522800,65000,65000,65000,65000,23
20250328,151100,825027800,65000,65000,65000,65000,113
20250328,151000,817682800,65000,65000,65000,65000,91
20250328,150900,811767800,65000,65000,65000,65000,0
20250328,150800,811767800,65000,65000,65000,65000,2
20250328,150700,811637800,65000,65000,65000,65000,0
20250328,150600,811637800,65000,65100,65100,65000,13
20250328,150500,810791600,65100,65000,65100,65000,9
20250328,150400,810206100,65000,65000,65000,65000,4
20250328,150300,809946100,65000,65000,65000,65000,3
20250328,150200,809751100,65000,65000,65000,65000,23
20250328,150100,808256100,65000,65000,65100,65000,43
20250328,150000,805459600,64900,65000,65000,64900,35
20250328,145900,803184800,65000,65000,65100,65000,8
20250328,145800,802664400,65000,65100,65100,65000,51
20250328,145700,799348600,65000,65000,65100,65000,16
20250328,145600,798307800,65000,65000,65100,65000,43
20250328,145500,795511800,65100,65100,65100,65100,8
20250328,145400,794991000,65100,65100,65100,65100,17
20250328,145300,793884300,65100,65100,65100,65100,14
20250328,145200,792972900,65100,65000,65100,65000,9
20250328,145100,792387500,65000,65000,65000,65000,0
20250328,145000,792387500,65000,65000,65000,65000,3
20250328,144900,792192500,65100,65000,65100,65000,8
20250328,144800,791671800,64900,65000,65000,64900,3
20250328,144700,791477000,65000,64900,65000,64900,43
20250328,144600,788682100,65000,64900,65000,64900,42
20250328,144500,785955500,65100,65100,65100,65100,0
20250328,144400,785955500,65100,65000,65100,65000,8
20250328,144300,785435200,65000,65000,65000,65000,0
20250328,144200,785435200,65000,65000,65000,65000,21
20250328,144100,784070200,65000,65000,65100,65000,18
20250328,144000,782899500,64900,64900,64900,64900,1
20250328,143900,782834600,65000,65000,65000,65000,34
20250328,143800,780624600,65000,65000,65100,65000,16
20250328,143700,779583800,65000,65000,65000,65000,36
20250328,143600,777243800,65000,65000,65000,65000,0
20250328,143500,777243800,65000,64900,65000,64900,130
20250328,143400,768803200,64900,65000,65000,64900,134
20250328,143300,760106400,65000,65000,65000,65000,9
20250328,143200,759521400,65000,65000,65000,65000,0
20250328,143100,759521400,65000,65000,65000,65000,11
20250328,143000,758806400,64900,65000,65000,64900,18
20250328,142900,757636500,65000,65000,65000,65000,0
20250328,142800,757636500,65000,65000,65000,65000,0
20250328,142700,757636500,65000,65000,65000,65000,9
20250328,142600,757051500,65000,65000,65000,65000,0
20250328,142500,757051500,65000,65000,65000,65000,9
20250328,142400,756466500,65000,65000,65000,65000,9
20250328,142300,755881500,64900,65100,65100,64900,180
20250328,142200,744184300,65100,65100,65100,65100,0
20250328,142100,744184300,65100,65000,65100,65000,29
20250328,142000,742298200,65000,65100,65100,65000,295
20250328,141900,723103800,64900,65100,65100,64900,29
20250328,141800,721219900,65100,65100,65100,65100,0
20250328,141700,721219900,65100,65100,65100,65100,0
20250328,141600,721219900,65100,65000,65100,65000,308
20250328,141500,701199000,65100,65100,65100,65100,0
20250328,141400,701199000,65100,65100,65100,65100,1
20250328,141300,701133900,65100,65100,65100,65100,9
20250328,141200,700548000,65100,65100,65100,65100,10
20250328,141100,699897000,65100,65100,65100,65100,0
20250328,141000,699897000,65100,65100,65100,65100,29
20250328,140900,698009100,65100,65100,65100,65100,2
20250328,140800,697878900,65100,65100,65200,65100,24
20250328,140700,696316100,65100,65100,65100,65100,9
20250328,140600,695730200,65100,65100,65100,65100,6
20250328,140500,695339600,65100,65100,65200,65100,11
20250328,140400,694622600,65100,65100,65100,65100,4
20250328,140300,694362200,65100,65100,65100,65100,13
20250328,140200,693515900,65100,65100,65200,65100,16
20250328,140100,692473400,65100,65100,65100,65000,139
20250328,140000,683429500,65200,65200,65200,65200,186
20250328,135900,671302300,65300,65300,65300,65300,9
20250328,135800,670714600,65300,65300,65300,65300,0
20250328,135700,670714600,65300,65300,65300,65300,13
20250328,135600,669865700,65300,65300,65300,65300,0
20250328,135500,669865700,65300,65300,65300,65300,0
20250328,135400,669865700,65300,65300,65300,65300,16
20250328,135300,668820900,65300,65300,65300,65300,0
20250328,135200,668820900,65300,65300,65300,65300,26
20250328,135100,667123100,65300,65300,65300,65300,9
20250328,135000,666535400,65200,65200,65200,65200,6
20250328,134900,666144200,65200,65300,65300,65200,131
20250328,134800,657592000,65500,65300,65500,65300,19
20250328,134700,656349500,65300,65300,65300,65300,4
20250328,134600,656088300,65300,65500,65500,65300,201
20250328,134500,642926400,65500,65500,65600,65500,18
20250328,134400,641746500,65500,65350,65500,65300,589
20250328,134300,603210850,65400,65400,65400,65400,34
20250328,134200,600987250,65400,65400,65400,65400,0
20250328,134100,600987250,65400,65400,65400,65400,0
20250328,134000,600987250,65400,65400,65400,65400,9
20250328,133900,600398650,65350,65400,65400,65350,24
20250328,133800,598829650,65400,65400,65400,65400,0
20250328,133700,598829650,65400,65350,65400,65350,19
20250328,133600,597587550,65400,65400,65400,65400,12
20250328,133500,596802750,65350,65350,65350,65350,10
20250328,133400,596149250,65400,65400,65400,65400,9
20250328,133300,595560650,65350,65300,65350,65300,70
20250328,133200,590986400,65300,65350,65350,65300,165
20250328,133100,580207250,65350,65350,65350,65350,0
20250328,133000,580207250,65350,65350,65350,65350,10
20250328,132900,579553750,65400,65400,65400,65400,9
20250328,132800,578965150,65300,65200,65300,65200,321
20250328,132700,558006800,65200,65200,65200,65200,2
20250328,132600,557876400,65250,65250,65250,65200,24
20250328,132500,556310500,65200,65200,65200,65200,25
20250328,132400,554680500,65200,65200,65200,65200,2
20250328,132300,554550100,65250,65200,65250,65200,21
20250328,132200,553179900,65200,65200,65200,65200,5
20250328,132100,552853900,65200,65200,65200,65200,85
20250328,132000,547311900,65200,65200,65200,65200,24
20250328,131900,545747100,65200,65200,65200,65200,17
20250328,131800,544638700,65300,65200,65300,65200,197
20250328,131700,531785500,65200,65200,65200,65200,57
20250328,131600,528069100,65200,65200,65200,65200,0
20250328,131500,528069100,65200,65200,65200,65200,17
20250328,131400,526960700,65200,65200,65200,65200,0
20250328,131300,526960700,65200,65200,65200,65200,0
20250328,131200,526960700,65200,65100,65200,65100,12
20250328,131100,526178600,65100,65100,65100,65100,1
20250328,131000,526113500,65200,65200,65200,65200,9
20250328,130900,525526700,65100,65100,65100,65100,0
20250328,130800,525526700,65100,65100,65100,65100,30
20250328,130700,523573700,65100,65200,65200,65100,29
20250328,130600,521683900,65200,65150,65200,65100,7
20250328,130500,521227750,65200,65200,65200,65200,4
20250328,130400,520966950,65200,65200,65200,65200,27
20250328,130300,519206550,65200,65150,65200,65150,238
20250328,130200,503689300,65100,65150,65150,65100,31
20250328,130100,501671150,65150,65100,65150,65100,301
20250328,130000,482075600,65100,65100,65100,65100,4
20250328,125900,481815200,65200,65100,65200,65100,38
20250328,125800,479339400,65100,65150,65150,65100,19
20250328,125700,478102050,65150,65150,65150,65150,0
20250328,125600,478102050,65150,65150,65150,65150,9
20250328,125500,477515700,65200,65200,65200,65200,1
20250328,125400,477450500,65200,65000,65200,65000,514
20250328,125300,443982000,65000,65000,65000,65000,9
20250328,125200,443397000,65000,65000,65000,65000,0
20250328,125100,443397000,65000,65000,65000,65000,0
20250328,125000,443397000,65000,65000,65000,65000,10
20250328,124900,442747000,65000,65000,65000,65000,31
20250328,124800,440732000,65000,65000,65000,65000,12
20250328,124700,439952000,65000,65000,65000,65000,9
20250328,124600,439367000,64900,64900,64900,64900,40
20250328,124500,436771000,64900,65000,65000,64900,109
20250328,124400,429696000,65000,65000,65000,65000,0
20250328,124300,429696000,65000,65000,65000,65000,14
20250328,124200,428786000,65000,65000,65000,65000,9
20250328,124100,428201000,65000,65000,65000,65000,5
20250328,124000,427876000,65000,65000,65000,65000,7
20250328,123900,427421000,65000,65000,65000,65000,9
20250328,123800,426836000,65000,65000,65000,65000,0
20250328,123700,426836000,65000,65000,65000,65000,0
20250328,123600,426836000,65000,65000,65000,65000,9
20250328,123500,426251000,65000,65000,65000,65000,0
20250328,123400,426251000,65000,65000,65000,65000,9
20250328,123300,425666000,65000,65000,65000,65000,0
20250328,123200,425666000,65000,65000,65000,65000,0
20250328,123100,425666000,65000,65000,65000,65000,9
20250328,123000,425081000,64900,64900,64900,64900,0
20250328,122900,425081000,64900,65000,65000,64900,53
20250328,122800,421639500,65100,65100,65100,65100,9
20250328,122700,421053600,65100,65100,65100,65100,2
20250328,122600,420923400,65100,65100,65100,65100,0
20250328,122500,420923400,65100,65000,65100,65000,59
20250328,122400,417087500,65000,65000,65000,65000,1
20250328,122300,417022500,65100,65100,65100,65100,28
20250328,122200,415199700,65100,65100,65100,65100,9
20250328,122100,414613800,65000,65000,65000,65000,0
20250328,122000,414613800,65000,65100,65100,65000,133
20250328,121900,405957900,65000,65000,65000,65000,95
20250328,121800,399782900,64900,64900,64900,64900,0
20250328,121700,399782900,64900,65000,65000,64900,145
20250328,121600,390371500,64900,65000,65000,64900,2
20250328,121500,390241600,65000,65000,65000,65000,0
20250328,121400,390241600,65000,65000,65000,65000,9
20250328,121300,389656600,65000,65000,65000,65000,0
20250328,121200,389656600,65000,65000,65000,65000,2
20250328,121100,389526600,65000,65000,65000,65000,9
20250328,121000,388941600,65000,65100,65100,65000,13
20250328,120900,388096500,65100,65000,65100,65000,45
20250328,120800,385170000,65000,65000,65000,65000,50
20250328,120700,381920000,65100,65100,65100,65100,0
20250328,120600,381920000,65100,65000,65100,65000,11
20250328,120500,381204100,65000,65000,65000,65000,3
20250328,120400,381009100,65000,65000,65000,65000,1
20250328,120300,380944100,65100,65100,65100,65100,9
20250328,120200,380358200,65000,65000,65000,65000,1
20250328,120100,380293200,65000,65000,65000,65000,9
20250328,120000,379708200,65000,65000,65000,65000,14
20250328,115900,378798200,65000,65000,65000,65000,0
20250328,115800,378798200,65000,65000,65000,65000,9
20250328,115700,378213200,64900,64900,64900,64900,3
20250328,115600,378018500,64900,64900,64900,64900,7
20250328,115500,377564200,64900,64900,65000,64900,30
20250328,115400,375616300,65000,65000,65000,65000,68
20250328,115300,371196300,65000,65000,65000,65000,16
20250328,115200,370156300,65100,65100,65100,65100,9
20250328,115100,369570400,65100,65100,65100,65100,0
20250328,115000,369570400,65100,65100,65100,65100,0
20250328,114900,369570400,65100,65100,65100,65100,14
20250328,114800,368659000,65100,65100,65100,65100,0
20250328,114700,368659000,65100,65100,65100,65100,9
20250328,114600,368073100,65000,65000,65000,65000,1
20250328,114500,368008100,65100,65100,65100,65100,10
20250328,114400,367357100,65100,65100,65100,65100,70
20250328,114300,362800100,65000,65000,65000,65000,0
20250328,114200,362800100,65000,65000,65000,65000,1
20250328,114100,362735100,65100,65100,65100,65100,9
20250328,114000,362149200,65000,65000,65000,65000,118
20250328,113900,354479200,65100,65100,65100,65100,0
20250328,113800,354479200,65100,65100,65100,65000,88
20250328,113700,348758100,65100,65100,65100,65100,1
20250328,113600,348693000,65100,65100,65100,65100,0
20250328,113500,348693000,65100,65100,65100,65100,9
20250328,113400,348107100,65100,65100,65100,65100,0
20250328,113300,348107100,65100,65000,65100,65000,57
20250328,113200,344401200,65000,65000,65000,65000,0
20250328,113100,344401200,65000,65000,65000,65000,5
20250328,113000,344076200,65050,65050,65050,65050,49
20250328,112900,340888750,65050,65050,65050,65050,0
20250328,112800,340888750,65050,65050,65050,65050,1
20250328,112700,340823700,65100,65100,65100,65100,9
20250328,112600,340237800,65000,65000,65000,65000,0
20250328,112500,340237800,65000,65000,65000,65000,20
20250328,112400,338937800,65100,65000,65100,65000,23
20250328,112300,337441900,65000,65000,65000,65000,2
20250328,112200,337311900,65100,65100,65100,65100,9
20250328,112100,336726000,65000,65000,65000,65000,60
20250328,112000,332826000,65100,65000,65100,65000,138
20250328,111900,323855800,65100,65100,65100,65100,9
20250328,111800,323269900,65100,65100,65100,65100,1
20250328,111700,323204800,65100,65100,65100,65100,0
20250328,111600,323204800,65100,65100,65100,65100,20
20250328,111500,321902800,65000,65100,65100,65000,11
20250328,111400,321186800,65100,65100,65100,65100,0
20250328,111300,321186800,65100,65000,65100,65000,380
20250328,111200,296478200,65000,65000,65000,65000,0
20250328,111100,296478200,65000,65000,65000,65000,9
20250328,111000,295893200,65000,64900,65000,64900,11
20250328,110900,295179200,65000,65000,65000,65000,0
20250328,110800,295179200,65000,64900,65000,64900,11
20250328,110700,294464400,64900,64900,64900,64900,100
20250328,110600,287974400,65000,65000,65000,65000,1
20250328,110500,287909400,65000,65000,65000,65000,9
20250328,110400,287324400,64900,64900,64900,64900,22
20250328,110300,285896600,65000,65000,65000,65000,0
20250328,110200,285896600,65000,64900,65000,64900,219
20250328,110100,271672400,64900,64900,64900,64900,1
20250328,110000,271607500,64900,64900,64900,64900,2
20250328,105900,271477700,65000,65000,65000,65000,9
20250328,105800,270892700,65000,65000,65000,65000,35
20250328,105700,268617700,64900,64900,65000,64900,30
20250328,105600,266669900,64900,64900,64900,64900,45
20250328,105500,263749400,64900,64900,64900,64900,47
20250328,105400,260699100,64900,64800,64900,64800,21
20250328,105300,259337300,64800,64800,64800,64800,1
20250328,105200,259272500,64700,64700,64700,64700,11
20250328,105100,258560800,64800,64800,64800,64800,162
20250328,105000,248063200,64800,64800,64800,64800,130
20250328,104900,239639200,64700,64700,64700,64700,135
20250328,104800,230904700,64700,64700,64700,64700,9
20250328,104700,230322400,64600,64600,64600,64600,6
20250328,104600,229934800,64700,64700,64700,64700,10
20250328,104500,229287800,64700,64700,64700,64700,0
20250328,104400,229287800,64700,64700,64700,64700,1
20250328,104300,229223100,64700,64700,64700,64700,9
20250328,104200,228640800,64600,64600,64600,64600,30
20250328,104100,226702800,64600,64600,64600,64600,0
20250328,104000,226702800,64600,64600,64600,64600,13
20250328,103900,225863000,64500,64500,64500,64500,31
20250328,103800,223863500,64600,64600,64600,64600,0
20250328,103700,223863500,64600,64600,64600,64600,9
20250328,103600,223282100,64600,64600,64600,64600,0
20250328,103500,223282100,64600,64600,64600,64500,11
20250328,103400,222571600,64600,64600,64600,64600,1
20250328,103300,222507000,64600,64600,64600,64600,0
20250328,103200,222507000,64600,64600,64600,64600,9
20250328,103100,221925600,64600,64600,64600,64600,0
20250328,103000,221925600,64600,64600,64600,64600,1
20250328,102900,221861000,64600,64600,64600,64600,19
20250328,102800,220633600,64500,64500,64500,64500,11
20250328,102700,219924100,64600,64600,64600,64600,0
20250328,102600,219924100,64600,64600,64700,64500,76
20250328,102500,215013700,64600,64600,64600,64600,70
20250328,102400,210491700,64600,64600,64600,64600,80
20250328,102300,205323700,64400,64400,64400,64400,0
20250328,102200,205323700,64400,64400,64400,64400,0
20250328,102100,205323700,64400,64500,64600,64400,47
20250328,102000,202292100,64600,64700,64700,64600,46
20250328,101900,199320000,64700,64700,64700,64700,1
20250328,101800,199255300,64700,64700,64700,64700,9
20250328,101700,198673000,64600,64600,64700,64600,81
20250328,101600,193440300,64600,64600,64600,64600,1
20250328,101500,193375700,64600,64600,64700,64600,29
20250328,101400,191501400,64500,64500,64500,64500,0
20250328,101300,191501400,64500,64500,64600,64500,5
20250328,101200,191178700,64500,64500,64600,64500,22
20250328,101100,189758800,64600,64600,64600,64600,0
20250328,101000,189758800,64600,64600,64600,64600,9
20250328,100900,189177400,64600,64500,64600,64500,122
20250328,100800,181308300,64500,64500,64500,64500,10
20250328,100700,180663300,64500,64500,64500,64500,10
20250328,100600,180018300,64400,64400,64400,64400,30
20250328,100500,178086300,64500,64500,64500,64500,4
20250328,100400,177828300,64500,64500,64500,64500,11
20250328,100300,177118800,64500,64500,64500,64500,0
20250328,100200,177118800,64500,64500,64500,64500,2
20250328,100100,176989800,64500,64500,64500,64500,40
20250328,100000,174409800,64500,64400,64500,64400,12
20250328,095900,173635900,64400,64400,64400,64400,36
20250328,095800,171317500,64300,64300,64300,64300,122
20250328,095700,163472900,64300,64300,64400,64300,93
20250328,095600,157492700,64400,64300,64400,64300,98
20250328,095500,151189600,64300,64300,64300,64300,121
20250328,095400,143409300,64300,64300,64300,64300,6
20250328,095300,143023500,64400,64400,64400,64300,194
20250328,095200,130539900,64500,64500,64500,64500,0
20250328,095100,130539900,64500,64500,64500,64500,10
20250328,095000,129894900,64400,64300,64400,64300,14
20250328,094900,128994300,64400,64400,64500,64400,72
20250328,094800,124357400,64400,64400,64400,64400,67
20250328,094700,120042600,64500,64500,64500,64400,35
20250328,094600,117787900,64500,64600,64600,64450,51
20250328,094500,114498000,64600,64500,64600,64500,21
20250328,094400,113142400,64500,64500,64500,64500,40
20250328,094300,110562400,64500,64500,64500,64500,16
20250328,094200,109530400,64500,64500,64500,64500,0
20250328,094100,109530400,64500,64500,64500,64500,0
20250328,094000,109530400,64500,64500,64500,64500,1
20250328,093900,109465900,64500,64500,64600,64500,30
20250328,093800,107529100,64400,64400,64400,64400,83
20250328,093700,102183900,64400,64400,64400,64400,3
20250328,093600,101990700,64400,64400,64400,64400,0
20250328,093500,101990700,64400,64400,64400,64400,66
20250328,093400,97740300,64500,64500,64500,64500,0
20250328,093300,97740300,64500,64500,64600,64500,11
20250328,093200,97030000,64600,64600,64600,64600,0
20250328,093100,97030000,64600,64600,64600,64600,0
20250328,093000,97030000,64600,64600,64600,64600,1
20250328,092900,96965400,64500,64500,64500,64500,0
20250328,092800,96965400,64500,64500,64500,64500,0
20250328,092700,96965400,64500,64500,64500,64500,0
20250328,092600,96965400,64500,64500,64500,64500,42
20250328,092500,94256400,64600,64300,64600,64300,351
20250328,092400,71657700,64300,64300,64300,64300,124
20250328,092300,63684500,64400,64500,64500,64400,35
20250328,092200,61427500,64500,64500,64600,64500,23
20250328,092100,59943900,64600,64500,64700,64500,40
20250328,092000,57360600,64500,64400,64600,64400,50
20250328,091900,54137800,64400,64500,64500,64400,48
20250328,091800,51046100,64500,64400,64500,64300,108
20250328,091700,44094400,64400,64600,64600,64400,107
20250328,091600,37202300,64500,64500,64500,64500,7
20250328,091500,36750800,64600,64600,64600,64600,1
20250328,091400,36686200,64400,64500,64500,64400,32
20250328,091300,34623700,64500,64500,64500,64500,2
20250328,091200,34494700,64500,64500,64500,64400,95
20250328,091100,28373000,64400,64400,64400,64400,57
20250328,091000,24702200,64300,64400,64400,64300,6
20250328,090900,24316200,64300,64400,64400,64300,36
20250328,090800,22001300,64400,64500,64500,64300,90
20250328,090700,16212100,64400,64600,64600,64400,46
20250328,090600,13246900,64600,64600,64700,64600,38
20250328,090500,10792000,64700,64600,64700,64600,9
20250328,090400,10210200,64700,64700,64700,64700,0
20250328,090300,10210200,64700,64700,64700,64700,1
20250328,090200,10145500,64700,64700,64700,64700,11
20250328,090100,9433800,64100,64400,64500,64100,30
20250328,090000,7505100,64600,64800,64900,64400,116
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 204200 861882300 65200 65200 65200 65200 386
3 20250328 204100 861882300 65200 65200 65200 65200 0
4 20250328 204000 861882300 65200 65200 65200 65200 0
5 20250328 203900 861882300 65200 65200 65200 65200 0
6 20250328 203800 861882300 65200 65200 65200 65200 0
7 20250328 203700 861882300 65200 65200 65200 65200 0
8 20250328 203600 861882300 65200 65200 65200 65200 0
9 20250328 203500 861882300 65200 65200 65200 65200 0
10 20250328 203400 861882300 65200 65200 65200 65200 0
11 20250328 203300 861882300 65200 65200 65200 65200 0
12 20250328 203200 861882300 65200 65200 65200 65200 0
13 20250328 203100 861882300 65200 65200 65200 65200 0
14 20250328 203000 861882300 65200 65200 65200 65200 0
15 20250328 202900 861882300 65200 65200 65200 65200 0
16 20250328 202800 861882300 65200 65200 65200 65200 0
17 20250328 202700 861882300 65200 65200 65200 65200 0
18 20250328 202600 861882300 65200 65200 65200 65200 0
19 20250328 202500 861882300 65200 65200 65200 65200 0
20 20250328 202400 861882300 65200 65200 65200 65200 0
21 20250328 202300 861882300 65200 65200 65200 65200 0
22 20250328 202200 861882300 65200 65200 65200 65200 0
23 20250328 202100 861882300 65200 65200 65200 65200 0
24 20250328 202000 861882300 65200 65200 65200 65200 0
25 20250328 201900 861882300 65200 65200 65200 65200 0
26 20250328 201800 861882300 65200 65200 65200 65200 0
27 20250328 201700 861882300 65200 65200 65200 65200 0
28 20250328 201600 861882300 65200 65200 65200 65200 0
29 20250328 201500 861882300 65200 65200 65200 65200 0
30 20250328 201400 861882300 65200 65200 65200 65200 0
31 20250328 201300 861882300 65200 65200 65200 65200 0
32 20250328 201200 861882300 65200 65200 65200 65200 386
33 20250328 201100 861882300 65200 65200 65200 65200 0
34 20250328 201000 861882300 65200 65200 65200 65200 0
35 20250328 200900 861882300 65200 65200 65200 65200 0
36 20250328 200800 861882300 65200 65200 65200 65200 0
37 20250328 200700 861882300 65200 65200 65200 65200 0
38 20250328 200600 861882300 65200 65200 65200 65200 0
39 20250328 200500 861882300 65200 65200 65200 65200 0
40 20250328 200400 861882300 65200 65200 65200 65200 0
41 20250328 200300 861882300 65200 65200 65200 65200 0
42 20250328 200200 861882300 65200 65200 65200 65200 0
43 20250328 200100 861882300 65200 65200 65200 65200 0
44 20250328 200000 861882300 65200 65200 65200 65200 0
45 20250328 195900 861882300 65200 65200 65200 65200 0
46 20250328 195800 861882300 65200 65200 65200 65200 0
47 20250328 195700 861882300 65200 65200 65200 65200 0
48 20250328 195600 861882300 65200 65200 65200 65200 0
49 20250328 195500 861882300 65200 65200 65200 65200 0
50 20250328 195400 861882300 65200 65200 65200 65200 0
51 20250328 195300 861882300 65200 65200 65200 65200 0
52 20250328 195200 861882300 65200 65200 65200 65200 0
53 20250328 195100 861882300 65200 65200 65200 65200 0
54 20250328 195000 861882300 65200 65200 65200 65200 0
55 20250328 194900 861882300 65200 65200 65200 65200 0
56 20250328 194800 861882300 65200 65200 65200 65200 0
57 20250328 194700 861882300 65200 65200 65200 65200 0
58 20250328 194600 861882300 65200 65200 65200 65200 0
59 20250328 194500 861882300 65200 65200 65200 65200 0
60 20250328 194400 861882300 65200 65200 65200 65200 0
61 20250328 194300 861882300 65200 65200 65200 65200 0
62 20250328 194200 861882300 65200 65200 65200 65200 386
63 20250328 194100 861882300 65200 65200 65200 65200 0
64 20250328 194000 861882300 65200 65200 65200 65200 0
65 20250328 193900 861882300 65200 65200 65200 65200 0
66 20250328 193800 861882300 65200 65200 65200 65200 0
67 20250328 193700 861882300 65200 65200 65200 65200 0
68 20250328 193600 861882300 65200 65200 65200 65200 0
69 20250328 193500 861882300 65200 65200 65200 65200 0
70 20250328 193400 861882300 65200 65200 65200 65200 0
71 20250328 193300 861882300 65200 65200 65200 65200 0
72 20250328 193200 861882300 65200 65200 65200 65200 0
73 20250328 193100 861882300 65200 65200 65200 65200 0
74 20250328 193000 861882300 65200 65200 65200 65200 0
75 20250328 192900 861882300 65200 65200 65200 65200 0
76 20250328 192800 861882300 65200 65200 65200 65200 0
77 20250328 192700 861882300 65200 65200 65200 65200 0
78 20250328 192600 861882300 65200 65200 65200 65200 0
79 20250328 192500 861882300 65200 65200 65200 65200 0
80 20250328 192400 861882300 65200 65200 65200 65200 0
81 20250328 192300 861882300 65200 65200 65200 65200 0
82 20250328 192200 861882300 65200 65200 65200 65200 0
83 20250328 192100 861882300 65200 65200 65200 65200 0
84 20250328 192000 861882300 65200 65200 65200 65200 0
85 20250328 191900 861882300 65200 65200 65200 65200 0
86 20250328 191800 861882300 65200 65200 65200 65200 0
87 20250328 191700 861882300 65200 65200 65200 65200 0
88 20250328 191600 861882300 65200 65200 65200 65200 0
89 20250328 191500 861882300 65200 65200 65200 65200 0
90 20250328 191400 861882300 65200 65200 65200 65200 0
91 20250328 191300 861882300 65200 65200 65200 65200 0
92 20250328 191200 861882300 65200 65200 65200 65200 386
93 20250328 191100 861882300 65200 65200 65200 65200 0
94 20250328 191000 861882300 65200 65200 65200 65200 0
95 20250328 190900 861882300 65200 65200 65200 65200 0
96 20250328 190800 861882300 65200 65200 65200 65200 0
97 20250328 190700 861882300 65200 65200 65200 65200 0
98 20250328 190600 861882300 65200 65200 65200 65200 0
99 20250328 190500 861882300 65200 65200 65200 65200 0
100 20250328 190400 861882300 65200 65200 65200 65200 0
101 20250328 190300 861882300 65200 65200 65200 65200 0
102 20250328 190200 861882300 65200 65200 65200 65200 0
103 20250328 190100 861882300 65200 65200 65200 65200 0
104 20250328 190000 861882300 65200 65200 65200 65200 0
105 20250328 185900 861882300 65200 65200 65200 65200 0
106 20250328 185800 861882300 65200 65200 65200 65200 0
107 20250328 185700 861882300 65200 65200 65200 65200 0
108 20250328 185600 861882300 65200 65200 65200 65200 0
109 20250328 185500 861882300 65200 65200 65200 65200 0
110 20250328 185400 861882300 65200 65200 65200 65200 0
111 20250328 185300 861882300 65200 65200 65200 65200 0
112 20250328 185200 861882300 65200 65200 65200 65200 0
113 20250328 185100 861882300 65200 65200 65200 65200 0
114 20250328 185000 861882300 65200 65200 65200 65200 0
115 20250328 184900 861882300 65200 65200 65200 65200 0
116 20250328 184800 861882300 65200 65200 65200 65200 0
117 20250328 184700 861882300 65200 65200 65200 65200 0
118 20250328 184600 861882300 65200 65200 65200 65200 0
119 20250328 184500 861882300 65200 65200 65200 65200 0
120 20250328 184400 861882300 65200 65200 65200 65200 0
121 20250328 184300 861882300 65200 65200 65200 65200 0
122 20250328 184200 861882300 65200 65200 65200 65200 386
123 20250328 184100 861882300 65200 65200 65200 65200 0
124 20250328 184000 861882300 65200 65200 65200 65200 0
125 20250328 183900 861882300 65200 65200 65200 65200 0
126 20250328 183800 861882300 65200 65200 65200 65200 0
127 20250328 183700 861882300 65200 65200 65200 65200 0
128 20250328 183600 861882300 65200 65200 65200 65200 0
129 20250328 183500 861882300 65200 65200 65200 65200 0
130 20250328 183400 861882300 65200 65200 65200 65200 0
131 20250328 183300 861882300 65200 65200 65200 65200 0
132 20250328 183200 861882300 65200 65200 65200 65200 0
133 20250328 183100 861882300 65200 65200 65200 65200 0
134 20250328 183000 861882300 65200 65200 65200 65200 0
135 20250328 182900 861882300 65200 65200 65200 65200 0
136 20250328 182800 861882300 65200 65200 65200 65200 0
137 20250328 182700 861882300 65200 65200 65200 65200 0
138 20250328 182600 861882300 65200 65200 65200 65200 0
139 20250328 182500 861882300 65200 65200 65200 65200 0
140 20250328 182400 861882300 65200 65200 65200 65200 0
141 20250328 182300 861882300 65200 65200 65200 65200 0
142 20250328 182200 861882300 65200 65200 65200 65200 0
143 20250328 182100 861882300 65200 65200 65200 65200 0
144 20250328 182000 861882300 65200 65200 65200 65200 0
145 20250328 181900 861882300 65200 65200 65200 65200 0
146 20250328 181800 861882300 65200 65200 65200 65200 0
147 20250328 181700 861882300 65200 65200 65200 65200 0
148 20250328 181600 861882300 65200 65200 65200 65200 0
149 20250328 181500 861882300 65200 65200 65200 65200 0
150 20250328 181400 861882300 65200 65200 65200 65200 0
151 20250328 181300 861882300 65200 65200 65200 65200 0
152 20250328 181200 861882300 65200 65200 65200 65200 386
153 20250328 181100 861882300 65200 65200 65200 65200 0
154 20250328 181000 861882300 65200 65200 65200 65200 0
155 20250328 180900 861882300 65200 65200 65200 65200 0
156 20250328 180800 861882300 65200 65200 65200 65200 0
157 20250328 180700 861882300 65200 65200 65200 65200 0
158 20250328 180600 861882300 65200 65200 65200 65200 0
159 20250328 180500 861882300 65200 65200 65200 65200 0
160 20250328 180400 861882300 65200 65200 65200 65200 0
161 20250328 180300 861882300 65200 65200 65200 65200 0
162 20250328 180200 861882300 65200 65200 65200 65200 0
163 20250328 180100 861882300 65200 65200 65200 65200 0
164 20250328 180000 861882300 65200 65200 65200 65200 0
165 20250328 175900 861882300 65200 65200 65200 65200 0
166 20250328 175800 861882300 65200 65200 65200 65200 0
167 20250328 175700 861882300 65200 65200 65200 65200 0
168 20250328 175600 861882300 65200 65200 65200 65200 0
169 20250328 175500 861882300 65200 65200 65200 65200 0
170 20250328 175400 861882300 65200 65200 65200 65200 0
171 20250328 175300 861882300 65200 65200 65200 65200 0
172 20250328 175200 861882300 65200 65200 65200 65200 0
173 20250328 175100 861882300 65200 65200 65200 65200 0
174 20250328 175000 861882300 65200 65200 65200 65200 0
175 20250328 174900 861882300 65200 65200 65200 65200 0
176 20250328 174800 861882300 65200 65200 65200 65200 0
177 20250328 174700 861882300 65200 65200 65200 65200 0
178 20250328 174600 861882300 65200 65200 65200 65200 0
179 20250328 174500 861882300 65200 65200 65200 65200 0
180 20250328 174400 861882300 65200 65200 65200 65200 0
181 20250328 174300 861882300 65200 65200 65200 65200 0
182 20250328 174200 861882300 65200 65200 65200 65200 386
183 20250328 174100 861882300 65200 65200 65200 65200 0
184 20250328 174000 861882300 65200 65200 65200 65200 0
185 20250328 173900 861882300 65200 65200 65200 65200 0
186 20250328 173800 861882300 65200 65200 65200 65200 0
187 20250328 173700 861882300 65200 65200 65200 65200 0
188 20250328 173600 861882300 65200 65200 65200 65200 0
189 20250328 173500 861882300 65200 65200 65200 65200 0
190 20250328 173400 861882300 65200 65200 65200 65200 0
191 20250328 173300 861882300 65200 65200 65200 65200 0
192 20250328 173200 861882300 65200 65200 65200 65200 0
193 20250328 173100 861882300 65200 65200 65200 65200 0
194 20250328 173000 861882300 65200 65200 65200 65200 0
195 20250328 172900 861882300 65200 65200 65200 65200 0
196 20250328 172800 861882300 65200 65200 65200 65200 0
197 20250328 172700 861882300 65200 65200 65200 65200 0
198 20250328 172600 861882300 65200 65200 65200 65200 0
199 20250328 172500 861882300 65200 65200 65200 65200 0
200 20250328 172400 861882300 65200 65200 65200 65200 0
201 20250328 172300 861882300 65200 65200 65200 65200 0
202 20250328 172200 861882300 65200 65200 65200 65200 0
203 20250328 172100 861882300 65200 65200 65200 65200 0
204 20250328 172000 861882300 65200 65200 65200 65200 0
205 20250328 171900 861882300 65200 65200 65200 65200 0
206 20250328 171800 861882300 65200 65200 65200 65200 0
207 20250328 171700 861882300 65200 65200 65200 65200 0
208 20250328 171600 861882300 65200 65200 65200 65200 0
209 20250328 171500 861882300 65200 65200 65200 65200 0
210 20250328 171400 861882300 65200 65200 65200 65200 0
211 20250328 171300 861882300 65200 65200 65200 65200 0
212 20250328 171200 861882300 65200 65200 65200 65200 386
213 20250328 171100 861882300 65200 65200 65200 65200 0
214 20250328 171000 861882300 65200 65200 65200 65200 0
215 20250328 170900 861882300 65200 65200 65200 65200 0
216 20250328 170800 861882300 65200 65200 65200 65200 0
217 20250328 170700 861882300 65200 65200 65200 65200 0
218 20250328 170600 861882300 65200 65200 65200 65200 0
219 20250328 170500 861882300 65200 65200 65200 65200 0
220 20250328 170400 861882300 65200 65200 65200 65200 0
221 20250328 170300 861882300 65200 65200 65200 65200 0
222 20250328 170200 861882300 65200 65200 65200 65200 0
223 20250328 170100 861882300 65200 65200 65200 65200 0
224 20250328 170000 861882300 65200 65200 65200 65200 0
225 20250328 165900 861882300 65200 65200 65200 65200 0
226 20250328 165800 861882300 65200 65200 65200 65200 0
227 20250328 165700 861882300 65200 65200 65200 65200 0
228 20250328 165600 861882300 65200 65200 65200 65200 0
229 20250328 165500 861882300 65200 65200 65200 65200 0
230 20250328 165400 861882300 65200 65200 65200 65200 0
231 20250328 165300 861882300 65200 65200 65200 65200 0
232 20250328 165200 861882300 65200 65200 65200 65200 0
233 20250328 165100 861882300 65200 65200 65200 65200 0
234 20250328 165000 861882300 65200 65200 65200 65200 0
235 20250328 164900 861882300 65200 65200 65200 65200 0
236 20250328 164800 861882300 65200 65200 65200 65200 0
237 20250328 164700 861882300 65200 65200 65200 65200 0
238 20250328 164600 861882300 65200 65200 65200 65200 0
239 20250328 164500 861882300 65200 65200 65200 65200 0
240 20250328 164400 861882300 65200 65200 65200 65200 0
241 20250328 164300 861882300 65200 65200 65200 65200 0
242 20250328 164200 861882300 65200 65200 65200 65200 386
243 20250328 164100 861882300 65200 65200 65200 65200 0
244 20250328 164000 861882300 65200 65200 65200 65200 0
245 20250328 163900 861882300 65200 65200 65200 65200 0
246 20250328 163800 861882300 65200 65200 65200 65200 0
247 20250328 163700 861882300 65200 65200 65200 65200 0
248 20250328 163600 861882300 65200 65200 65200 65200 0
249 20250328 163500 861882300 65200 65200 65200 65200 0
250 20250328 163400 861882300 65200 65200 65200 65200 0
251 20250328 163300 861882300 65200 65200 65200 65200 0
252 20250328 163200 861882300 65200 65200 65200 65200 0
253 20250328 163100 861882300 65200 65200 65200 65200 0
254 20250328 163000 861882300 65200 65200 65200 65200 0
255 20250328 162900 861882300 65200 65200 65200 65200 0
256 20250328 162800 861882300 65200 65200 65200 65200 0
257 20250328 162700 861882300 65200 65200 65200 65200 0
258 20250328 162600 861882300 65200 65200 65200 65200 0
259 20250328 162500 861882300 65200 65200 65200 65200 0
260 20250328 162400 861882300 65200 65200 65200 65200 0
261 20250328 162300 861882300 65200 65200 65200 65200 0
262 20250328 162200 861882300 65200 65200 65200 65200 0
263 20250328 162100 861882300 65200 65200 65200 65200 0
264 20250328 162000 861882300 65200 65200 65200 65200 0
265 20250328 161900 861882300 65200 65200 65200 65200 0
266 20250328 161800 861882300 65200 65200 65200 65200 0
267 20250328 161700 861882300 65200 65200 65200 65200 0
268 20250328 161600 861882300 65200 65200 65200 65200 0
269 20250328 161500 861882300 65200 65200 65200 65200 0
270 20250328 161400 861882300 65200 65200 65200 65200 0
271 20250328 161300 861882300 65200 65200 65200 65200 0
272 20250328 161200 861882300 65200 65200 65200 65200 386
273 20250328 161100 861882300 65200 65200 65200 65200 0
274 20250328 161000 861882300 65200 65200 65200 65200 0
275 20250328 160900 861882300 65200 65200 65200 65200 0
276 20250328 160800 861882300 65200 65200 65200 65200 0
277 20250328 160700 861882300 65200 65200 65200 65200 0
278 20250328 160600 861882300 65200 65200 65200 65200 0
279 20250328 160500 861882300 65200 65200 65200 65200 0
280 20250328 160400 861882300 65200 65200 65200 65200 0
281 20250328 160300 861882300 65200 65200 65200 65200 0
282 20250328 160200 861882300 65200 65200 65200 65200 0
283 20250328 160100 861882300 65200 65200 65200 65200 0
284 20250328 160000 861882300 65200 65200 65200 65200 0
285 20250328 155900 861882300 65200 65200 65200 65200 0
286 20250328 155800 861882300 65200 65200 65200 65200 0
287 20250328 155700 861882300 65200 65200 65200 65200 0
288 20250328 155600 861882300 65200 65200 65200 65200 0
289 20250328 155500 861882300 65200 65200 65200 65200 0
290 20250328 155400 861882300 65200 65200 65200 65200 0
291 20250328 155300 861882300 65200 65200 65200 65200 0
292 20250328 155200 861882300 65200 65200 65200 65200 0
293 20250328 155100 861882300 65200 65200 65200 65200 0
294 20250328 155000 861882300 65200 65200 65200 65200 0
295 20250328 154900 861882300 65200 65200 65200 65200 0
296 20250328 154800 861882300 65200 65200 65200 65200 0
297 20250328 154700 861882300 65200 65200 65200 65200 0
298 20250328 154600 861882300 65200 65200 65200 65200 0
299 20250328 154500 861882300 65200 65200 65200 65200 0
300 20250328 154400 861882300 65200 65200 65200 65200 0
301 20250328 154300 861882300 65200 65200 65200 65200 0
302 20250328 154200 861882300 65200 65200 65200 65200 386
303 20250328 154100 861882300 65200 65200 65200 65200 0
304 20250328 154000 861882300 65200 65200 65200 65200 0
305 20250328 153900 861882300 65200 65200 65200 65200 0
306 20250328 153800 861882300 65200 65200 65200 65200 0
307 20250328 153700 861882300 65200 65200 65200 65200 0
308 20250328 153600 861882300 65200 65200 65200 65200 0
309 20250328 153500 861882300 65200 65200 65200 65200 0
310 20250328 153400 861882300 65200 65200 65200 65200 0
311 20250328 153300 861882300 65200 65200 65200 65200 0
312 20250328 153200 861882300 65200 65200 65200 65200 0
313 20250328 153100 861882300 65200 65200 65200 65200 0
314 20250328 153000 861882300 65200 65200 65200 65200 386
315 20250328 152900 836715100 64900 64900 64900 64900 0
316 20250328 152800 836715100 64900 64900 64900 64900 0
317 20250328 152700 836715100 64900 64900 64900 64900 0
318 20250328 152600 836715100 64900 64900 64900 64900 0
319 20250328 152500 836715100 64900 64900 64900 64900 0
320 20250328 152400 836715100 64900 64900 64900 64900 0
321 20250328 152300 836715100 64900 64900 64900 64900 0
322 20250328 152200 836715100 64900 64900 64900 64900 0
323 20250328 152100 836715100 64900 64900 64900 64900 0
324 20250328 152000 836715100 64900 64900 64900 64900 0
325 20250328 151900 836715100 64900 64900 65000 64800 106
326 20250328 151800 829837300 64900 64900 64900 64900 1
327 20250328 151700 829772400 65000 64900 65000 64900 15
328 20250328 151600 828797800 65000 65000 65000 65000 0
329 20250328 151500 828797800 65000 65000 65000 65000 1
330 20250328 151400 828732800 65000 65000 65000 65000 31
331 20250328 151300 826717800 65000 65000 65000 65000 3
332 20250328 151200 826522800 65000 65000 65000 65000 23
333 20250328 151100 825027800 65000 65000 65000 65000 113
334 20250328 151000 817682800 65000 65000 65000 65000 91
335 20250328 150900 811767800 65000 65000 65000 65000 0
336 20250328 150800 811767800 65000 65000 65000 65000 2
337 20250328 150700 811637800 65000 65000 65000 65000 0
338 20250328 150600 811637800 65000 65100 65100 65000 13
339 20250328 150500 810791600 65100 65000 65100 65000 9
340 20250328 150400 810206100 65000 65000 65000 65000 4
341 20250328 150300 809946100 65000 65000 65000 65000 3
342 20250328 150200 809751100 65000 65000 65000 65000 23
343 20250328 150100 808256100 65000 65000 65100 65000 43
344 20250328 150000 805459600 64900 65000 65000 64900 35
345 20250328 145900 803184800 65000 65000 65100 65000 8
346 20250328 145800 802664400 65000 65100 65100 65000 51
347 20250328 145700 799348600 65000 65000 65100 65000 16
348 20250328 145600 798307800 65000 65000 65100 65000 43
349 20250328 145500 795511800 65100 65100 65100 65100 8
350 20250328 145400 794991000 65100 65100 65100 65100 17
351 20250328 145300 793884300 65100 65100 65100 65100 14
352 20250328 145200 792972900 65100 65000 65100 65000 9
353 20250328 145100 792387500 65000 65000 65000 65000 0
354 20250328 145000 792387500 65000 65000 65000 65000 3
355 20250328 144900 792192500 65100 65000 65100 65000 8
356 20250328 144800 791671800 64900 65000 65000 64900 3
357 20250328 144700 791477000 65000 64900 65000 64900 43
358 20250328 144600 788682100 65000 64900 65000 64900 42
359 20250328 144500 785955500 65100 65100 65100 65100 0
360 20250328 144400 785955500 65100 65000 65100 65000 8
361 20250328 144300 785435200 65000 65000 65000 65000 0
362 20250328 144200 785435200 65000 65000 65000 65000 21
363 20250328 144100 784070200 65000 65000 65100 65000 18
364 20250328 144000 782899500 64900 64900 64900 64900 1
365 20250328 143900 782834600 65000 65000 65000 65000 34
366 20250328 143800 780624600 65000 65000 65100 65000 16
367 20250328 143700 779583800 65000 65000 65000 65000 36
368 20250328 143600 777243800 65000 65000 65000 65000 0
369 20250328 143500 777243800 65000 64900 65000 64900 130
370 20250328 143400 768803200 64900 65000 65000 64900 134
371 20250328 143300 760106400 65000 65000 65000 65000 9
372 20250328 143200 759521400 65000 65000 65000 65000 0
373 20250328 143100 759521400 65000 65000 65000 65000 11
374 20250328 143000 758806400 64900 65000 65000 64900 18
375 20250328 142900 757636500 65000 65000 65000 65000 0
376 20250328 142800 757636500 65000 65000 65000 65000 0
377 20250328 142700 757636500 65000 65000 65000 65000 9
378 20250328 142600 757051500 65000 65000 65000 65000 0
379 20250328 142500 757051500 65000 65000 65000 65000 9
380 20250328 142400 756466500 65000 65000 65000 65000 9
381 20250328 142300 755881500 64900 65100 65100 64900 180
382 20250328 142200 744184300 65100 65100 65100 65100 0
383 20250328 142100 744184300 65100 65000 65100 65000 29
384 20250328 142000 742298200 65000 65100 65100 65000 295
385 20250328 141900 723103800 64900 65100 65100 64900 29
386 20250328 141800 721219900 65100 65100 65100 65100 0
387 20250328 141700 721219900 65100 65100 65100 65100 0
388 20250328 141600 721219900 65100 65000 65100 65000 308
389 20250328 141500 701199000 65100 65100 65100 65100 0
390 20250328 141400 701199000 65100 65100 65100 65100 1
391 20250328 141300 701133900 65100 65100 65100 65100 9
392 20250328 141200 700548000 65100 65100 65100 65100 10
393 20250328 141100 699897000 65100 65100 65100 65100 0
394 20250328 141000 699897000 65100 65100 65100 65100 29
395 20250328 140900 698009100 65100 65100 65100 65100 2
396 20250328 140800 697878900 65100 65100 65200 65100 24
397 20250328 140700 696316100 65100 65100 65100 65100 9
398 20250328 140600 695730200 65100 65100 65100 65100 6
399 20250328 140500 695339600 65100 65100 65200 65100 11
400 20250328 140400 694622600 65100 65100 65100 65100 4
401 20250328 140300 694362200 65100 65100 65100 65100 13
402 20250328 140200 693515900 65100 65100 65200 65100 16
403 20250328 140100 692473400 65100 65100 65100 65000 139
404 20250328 140000 683429500 65200 65200 65200 65200 186
405 20250328 135900 671302300 65300 65300 65300 65300 9
406 20250328 135800 670714600 65300 65300 65300 65300 0
407 20250328 135700 670714600 65300 65300 65300 65300 13
408 20250328 135600 669865700 65300 65300 65300 65300 0
409 20250328 135500 669865700 65300 65300 65300 65300 0
410 20250328 135400 669865700 65300 65300 65300 65300 16
411 20250328 135300 668820900 65300 65300 65300 65300 0
412 20250328 135200 668820900 65300 65300 65300 65300 26
413 20250328 135100 667123100 65300 65300 65300 65300 9
414 20250328 135000 666535400 65200 65200 65200 65200 6
415 20250328 134900 666144200 65200 65300 65300 65200 131
416 20250328 134800 657592000 65500 65300 65500 65300 19
417 20250328 134700 656349500 65300 65300 65300 65300 4
418 20250328 134600 656088300 65300 65500 65500 65300 201
419 20250328 134500 642926400 65500 65500 65600 65500 18
420 20250328 134400 641746500 65500 65350 65500 65300 589
421 20250328 134300 603210850 65400 65400 65400 65400 34
422 20250328 134200 600987250 65400 65400 65400 65400 0
423 20250328 134100 600987250 65400 65400 65400 65400 0
424 20250328 134000 600987250 65400 65400 65400 65400 9
425 20250328 133900 600398650 65350 65400 65400 65350 24
426 20250328 133800 598829650 65400 65400 65400 65400 0
427 20250328 133700 598829650 65400 65350 65400 65350 19
428 20250328 133600 597587550 65400 65400 65400 65400 12
429 20250328 133500 596802750 65350 65350 65350 65350 10
430 20250328 133400 596149250 65400 65400 65400 65400 9
431 20250328 133300 595560650 65350 65300 65350 65300 70
432 20250328 133200 590986400 65300 65350 65350 65300 165
433 20250328 133100 580207250 65350 65350 65350 65350 0
434 20250328 133000 580207250 65350 65350 65350 65350 10
435 20250328 132900 579553750 65400 65400 65400 65400 9
436 20250328 132800 578965150 65300 65200 65300 65200 321
437 20250328 132700 558006800 65200 65200 65200 65200 2
438 20250328 132600 557876400 65250 65250 65250 65200 24
439 20250328 132500 556310500 65200 65200 65200 65200 25
440 20250328 132400 554680500 65200 65200 65200 65200 2
441 20250328 132300 554550100 65250 65200 65250 65200 21
442 20250328 132200 553179900 65200 65200 65200 65200 5
443 20250328 132100 552853900 65200 65200 65200 65200 85
444 20250328 132000 547311900 65200 65200 65200 65200 24
445 20250328 131900 545747100 65200 65200 65200 65200 17
446 20250328 131800 544638700 65300 65200 65300 65200 197
447 20250328 131700 531785500 65200 65200 65200 65200 57
448 20250328 131600 528069100 65200 65200 65200 65200 0
449 20250328 131500 528069100 65200 65200 65200 65200 17
450 20250328 131400 526960700 65200 65200 65200 65200 0
451 20250328 131300 526960700 65200 65200 65200 65200 0
452 20250328 131200 526960700 65200 65100 65200 65100 12
453 20250328 131100 526178600 65100 65100 65100 65100 1
454 20250328 131000 526113500 65200 65200 65200 65200 9
455 20250328 130900 525526700 65100 65100 65100 65100 0
456 20250328 130800 525526700 65100 65100 65100 65100 30
457 20250328 130700 523573700 65100 65200 65200 65100 29
458 20250328 130600 521683900 65200 65150 65200 65100 7
459 20250328 130500 521227750 65200 65200 65200 65200 4
460 20250328 130400 520966950 65200 65200 65200 65200 27
461 20250328 130300 519206550 65200 65150 65200 65150 238
462 20250328 130200 503689300 65100 65150 65150 65100 31
463 20250328 130100 501671150 65150 65100 65150 65100 301
464 20250328 130000 482075600 65100 65100 65100 65100 4
465 20250328 125900 481815200 65200 65100 65200 65100 38
466 20250328 125800 479339400 65100 65150 65150 65100 19
467 20250328 125700 478102050 65150 65150 65150 65150 0
468 20250328 125600 478102050 65150 65150 65150 65150 9
469 20250328 125500 477515700 65200 65200 65200 65200 1
470 20250328 125400 477450500 65200 65000 65200 65000 514
471 20250328 125300 443982000 65000 65000 65000 65000 9
472 20250328 125200 443397000 65000 65000 65000 65000 0
473 20250328 125100 443397000 65000 65000 65000 65000 0
474 20250328 125000 443397000 65000 65000 65000 65000 10
475 20250328 124900 442747000 65000 65000 65000 65000 31
476 20250328 124800 440732000 65000 65000 65000 65000 12
477 20250328 124700 439952000 65000 65000 65000 65000 9
478 20250328 124600 439367000 64900 64900 64900 64900 40
479 20250328 124500 436771000 64900 65000 65000 64900 109
480 20250328 124400 429696000 65000 65000 65000 65000 0
481 20250328 124300 429696000 65000 65000 65000 65000 14
482 20250328 124200 428786000 65000 65000 65000 65000 9
483 20250328 124100 428201000 65000 65000 65000 65000 5
484 20250328 124000 427876000 65000 65000 65000 65000 7
485 20250328 123900 427421000 65000 65000 65000 65000 9
486 20250328 123800 426836000 65000 65000 65000 65000 0
487 20250328 123700 426836000 65000 65000 65000 65000 0
488 20250328 123600 426836000 65000 65000 65000 65000 9
489 20250328 123500 426251000 65000 65000 65000 65000 0
490 20250328 123400 426251000 65000 65000 65000 65000 9
491 20250328 123300 425666000 65000 65000 65000 65000 0
492 20250328 123200 425666000 65000 65000 65000 65000 0
493 20250328 123100 425666000 65000 65000 65000 65000 9
494 20250328 123000 425081000 64900 64900 64900 64900 0
495 20250328 122900 425081000 64900 65000 65000 64900 53
496 20250328 122800 421639500 65100 65100 65100 65100 9
497 20250328 122700 421053600 65100 65100 65100 65100 2
498 20250328 122600 420923400 65100 65100 65100 65100 0
499 20250328 122500 420923400 65100 65000 65100 65000 59
500 20250328 122400 417087500 65000 65000 65000 65000 1
501 20250328 122300 417022500 65100 65100 65100 65100 28
502 20250328 122200 415199700 65100 65100 65100 65100 9
503 20250328 122100 414613800 65000 65000 65000 65000 0
504 20250328 122000 414613800 65000 65100 65100 65000 133
505 20250328 121900 405957900 65000 65000 65000 65000 95
506 20250328 121800 399782900 64900 64900 64900 64900 0
507 20250328 121700 399782900 64900 65000 65000 64900 145
508 20250328 121600 390371500 64900 65000 65000 64900 2
509 20250328 121500 390241600 65000 65000 65000 65000 0
510 20250328 121400 390241600 65000 65000 65000 65000 9
511 20250328 121300 389656600 65000 65000 65000 65000 0
512 20250328 121200 389656600 65000 65000 65000 65000 2
513 20250328 121100 389526600 65000 65000 65000 65000 9
514 20250328 121000 388941600 65000 65100 65100 65000 13
515 20250328 120900 388096500 65100 65000 65100 65000 45
516 20250328 120800 385170000 65000 65000 65000 65000 50
517 20250328 120700 381920000 65100 65100 65100 65100 0
518 20250328 120600 381920000 65100 65000 65100 65000 11
519 20250328 120500 381204100 65000 65000 65000 65000 3
520 20250328 120400 381009100 65000 65000 65000 65000 1
521 20250328 120300 380944100 65100 65100 65100 65100 9
522 20250328 120200 380358200 65000 65000 65000 65000 1
523 20250328 120100 380293200 65000 65000 65000 65000 9
524 20250328 120000 379708200 65000 65000 65000 65000 14
525 20250328 115900 378798200 65000 65000 65000 65000 0
526 20250328 115800 378798200 65000 65000 65000 65000 9
527 20250328 115700 378213200 64900 64900 64900 64900 3
528 20250328 115600 378018500 64900 64900 64900 64900 7
529 20250328 115500 377564200 64900 64900 65000 64900 30
530 20250328 115400 375616300 65000 65000 65000 65000 68
531 20250328 115300 371196300 65000 65000 65000 65000 16
532 20250328 115200 370156300 65100 65100 65100 65100 9
533 20250328 115100 369570400 65100 65100 65100 65100 0
534 20250328 115000 369570400 65100 65100 65100 65100 0
535 20250328 114900 369570400 65100 65100 65100 65100 14
536 20250328 114800 368659000 65100 65100 65100 65100 0
537 20250328 114700 368659000 65100 65100 65100 65100 9
538 20250328 114600 368073100 65000 65000 65000 65000 1
539 20250328 114500 368008100 65100 65100 65100 65100 10
540 20250328 114400 367357100 65100 65100 65100 65100 70
541 20250328 114300 362800100 65000 65000 65000 65000 0
542 20250328 114200 362800100 65000 65000 65000 65000 1
543 20250328 114100 362735100 65100 65100 65100 65100 9
544 20250328 114000 362149200 65000 65000 65000 65000 118
545 20250328 113900 354479200 65100 65100 65100 65100 0
546 20250328 113800 354479200 65100 65100 65100 65000 88
547 20250328 113700 348758100 65100 65100 65100 65100 1
548 20250328 113600 348693000 65100 65100 65100 65100 0
549 20250328 113500 348693000 65100 65100 65100 65100 9
550 20250328 113400 348107100 65100 65100 65100 65100 0
551 20250328 113300 348107100 65100 65000 65100 65000 57
552 20250328 113200 344401200 65000 65000 65000 65000 0
553 20250328 113100 344401200 65000 65000 65000 65000 5
554 20250328 113000 344076200 65050 65050 65050 65050 49
555 20250328 112900 340888750 65050 65050 65050 65050 0
556 20250328 112800 340888750 65050 65050 65050 65050 1
557 20250328 112700 340823700 65100 65100 65100 65100 9
558 20250328 112600 340237800 65000 65000 65000 65000 0
559 20250328 112500 340237800 65000 65000 65000 65000 20
560 20250328 112400 338937800 65100 65000 65100 65000 23
561 20250328 112300 337441900 65000 65000 65000 65000 2
562 20250328 112200 337311900 65100 65100 65100 65100 9
563 20250328 112100 336726000 65000 65000 65000 65000 60
564 20250328 112000 332826000 65100 65000 65100 65000 138
565 20250328 111900 323855800 65100 65100 65100 65100 9
566 20250328 111800 323269900 65100 65100 65100 65100 1
567 20250328 111700 323204800 65100 65100 65100 65100 0
568 20250328 111600 323204800 65100 65100 65100 65100 20
569 20250328 111500 321902800 65000 65100 65100 65000 11
570 20250328 111400 321186800 65100 65100 65100 65100 0
571 20250328 111300 321186800 65100 65000 65100 65000 380
572 20250328 111200 296478200 65000 65000 65000 65000 0
573 20250328 111100 296478200 65000 65000 65000 65000 9
574 20250328 111000 295893200 65000 64900 65000 64900 11
575 20250328 110900 295179200 65000 65000 65000 65000 0
576 20250328 110800 295179200 65000 64900 65000 64900 11
577 20250328 110700 294464400 64900 64900 64900 64900 100
578 20250328 110600 287974400 65000 65000 65000 65000 1
579 20250328 110500 287909400 65000 65000 65000 65000 9
580 20250328 110400 287324400 64900 64900 64900 64900 22
581 20250328 110300 285896600 65000 65000 65000 65000 0
582 20250328 110200 285896600 65000 64900 65000 64900 219
583 20250328 110100 271672400 64900 64900 64900 64900 1
584 20250328 110000 271607500 64900 64900 64900 64900 2
585 20250328 105900 271477700 65000 65000 65000 65000 9
586 20250328 105800 270892700 65000 65000 65000 65000 35
587 20250328 105700 268617700 64900 64900 65000 64900 30
588 20250328 105600 266669900 64900 64900 64900 64900 45
589 20250328 105500 263749400 64900 64900 64900 64900 47
590 20250328 105400 260699100 64900 64800 64900 64800 21
591 20250328 105300 259337300 64800 64800 64800 64800 1
592 20250328 105200 259272500 64700 64700 64700 64700 11
593 20250328 105100 258560800 64800 64800 64800 64800 162
594 20250328 105000 248063200 64800 64800 64800 64800 130
595 20250328 104900 239639200 64700 64700 64700 64700 135
596 20250328 104800 230904700 64700 64700 64700 64700 9
597 20250328 104700 230322400 64600 64600 64600 64600 6
598 20250328 104600 229934800 64700 64700 64700 64700 10
599 20250328 104500 229287800 64700 64700 64700 64700 0
600 20250328 104400 229287800 64700 64700 64700 64700 1
601 20250328 104300 229223100 64700 64700 64700 64700 9
602 20250328 104200 228640800 64600 64600 64600 64600 30
603 20250328 104100 226702800 64600 64600 64600 64600 0
604 20250328 104000 226702800 64600 64600 64600 64600 13
605 20250328 103900 225863000 64500 64500 64500 64500 31
606 20250328 103800 223863500 64600 64600 64600 64600 0
607 20250328 103700 223863500 64600 64600 64600 64600 9
608 20250328 103600 223282100 64600 64600 64600 64600 0
609 20250328 103500 223282100 64600 64600 64600 64500 11
610 20250328 103400 222571600 64600 64600 64600 64600 1
611 20250328 103300 222507000 64600 64600 64600 64600 0
612 20250328 103200 222507000 64600 64600 64600 64600 9
613 20250328 103100 221925600 64600 64600 64600 64600 0
614 20250328 103000 221925600 64600 64600 64600 64600 1
615 20250328 102900 221861000 64600 64600 64600 64600 19
616 20250328 102800 220633600 64500 64500 64500 64500 11
617 20250328 102700 219924100 64600 64600 64600 64600 0
618 20250328 102600 219924100 64600 64600 64700 64500 76
619 20250328 102500 215013700 64600 64600 64600 64600 70
620 20250328 102400 210491700 64600 64600 64600 64600 80
621 20250328 102300 205323700 64400 64400 64400 64400 0
622 20250328 102200 205323700 64400 64400 64400 64400 0
623 20250328 102100 205323700 64400 64500 64600 64400 47
624 20250328 102000 202292100 64600 64700 64700 64600 46
625 20250328 101900 199320000 64700 64700 64700 64700 1
626 20250328 101800 199255300 64700 64700 64700 64700 9
627 20250328 101700 198673000 64600 64600 64700 64600 81
628 20250328 101600 193440300 64600 64600 64600 64600 1
629 20250328 101500 193375700 64600 64600 64700 64600 29
630 20250328 101400 191501400 64500 64500 64500 64500 0
631 20250328 101300 191501400 64500 64500 64600 64500 5
632 20250328 101200 191178700 64500 64500 64600 64500 22
633 20250328 101100 189758800 64600 64600 64600 64600 0
634 20250328 101000 189758800 64600 64600 64600 64600 9
635 20250328 100900 189177400 64600 64500 64600 64500 122
636 20250328 100800 181308300 64500 64500 64500 64500 10
637 20250328 100700 180663300 64500 64500 64500 64500 10
638 20250328 100600 180018300 64400 64400 64400 64400 30
639 20250328 100500 178086300 64500 64500 64500 64500 4
640 20250328 100400 177828300 64500 64500 64500 64500 11
641 20250328 100300 177118800 64500 64500 64500 64500 0
642 20250328 100200 177118800 64500 64500 64500 64500 2
643 20250328 100100 176989800 64500 64500 64500 64500 40
644 20250328 100000 174409800 64500 64400 64500 64400 12
645 20250328 095900 173635900 64400 64400 64400 64400 36
646 20250328 095800 171317500 64300 64300 64300 64300 122
647 20250328 095700 163472900 64300 64300 64400 64300 93
648 20250328 095600 157492700 64400 64300 64400 64300 98
649 20250328 095500 151189600 64300 64300 64300 64300 121
650 20250328 095400 143409300 64300 64300 64300 64300 6
651 20250328 095300 143023500 64400 64400 64400 64300 194
652 20250328 095200 130539900 64500 64500 64500 64500 0
653 20250328 095100 130539900 64500 64500 64500 64500 10
654 20250328 095000 129894900 64400 64300 64400 64300 14
655 20250328 094900 128994300 64400 64400 64500 64400 72
656 20250328 094800 124357400 64400 64400 64400 64400 67
657 20250328 094700 120042600 64500 64500 64500 64400 35
658 20250328 094600 117787900 64500 64600 64600 64450 51
659 20250328 094500 114498000 64600 64500 64600 64500 21
660 20250328 094400 113142400 64500 64500 64500 64500 40
661 20250328 094300 110562400 64500 64500 64500 64500 16
662 20250328 094200 109530400 64500 64500 64500 64500 0
663 20250328 094100 109530400 64500 64500 64500 64500 0
664 20250328 094000 109530400 64500 64500 64500 64500 1
665 20250328 093900 109465900 64500 64500 64600 64500 30
666 20250328 093800 107529100 64400 64400 64400 64400 83
667 20250328 093700 102183900 64400 64400 64400 64400 3
668 20250328 093600 101990700 64400 64400 64400 64400 0
669 20250328 093500 101990700 64400 64400 64400 64400 66
670 20250328 093400 97740300 64500 64500 64500 64500 0
671 20250328 093300 97740300 64500 64500 64600 64500 11
672 20250328 093200 97030000 64600 64600 64600 64600 0
673 20250328 093100 97030000 64600 64600 64600 64600 0
674 20250328 093000 97030000 64600 64600 64600 64600 1
675 20250328 092900 96965400 64500 64500 64500 64500 0
676 20250328 092800 96965400 64500 64500 64500 64500 0
677 20250328 092700 96965400 64500 64500 64500 64500 0
678 20250328 092600 96965400 64500 64500 64500 64500 42
679 20250328 092500 94256400 64600 64300 64600 64300 351
680 20250328 092400 71657700 64300 64300 64300 64300 124
681 20250328 092300 63684500 64400 64500 64500 64400 35
682 20250328 092200 61427500 64500 64500 64600 64500 23
683 20250328 092100 59943900 64600 64500 64700 64500 40
684 20250328 092000 57360600 64500 64400 64600 64400 50
685 20250328 091900 54137800 64400 64500 64500 64400 48
686 20250328 091800 51046100 64500 64400 64500 64300 108
687 20250328 091700 44094400 64400 64600 64600 64400 107
688 20250328 091600 37202300 64500 64500 64500 64500 7
689 20250328 091500 36750800 64600 64600 64600 64600 1
690 20250328 091400 36686200 64400 64500 64500 64400 32
691 20250328 091300 34623700 64500 64500 64500 64500 2
692 20250328 091200 34494700 64500 64500 64500 64400 95
693 20250328 091100 28373000 64400 64400 64400 64400 57
694 20250328 091000 24702200 64300 64400 64400 64300 6
695 20250328 090900 24316200 64300 64400 64400 64300 36
696 20250328 090800 22001300 64400 64500 64500 64300 90
697 20250328 090700 16212100 64400 64600 64600 64400 46
698 20250328 090600 13246900 64600 64600 64700 64600 38
699 20250328 090500 10792000 64700 64600 64700 64600 9
700 20250328 090400 10210200 64700 64700 64700 64700 0
701 20250328 090300 10210200 64700 64700 64700 64700 1
702 20250328 090200 10145500 64700 64700 64700 64700 11
703 20250328 090100 9433800 64100 64400 64500 64100 30
704 20250328 090000 7505100 64600 64800 64900 64400 116

40
215000/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
20250328,161010,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65200,400,2,0.62,861882300,13276,110.75,64800,65600,64100,84200,45400,64800,64920.33,21.55,0,4157,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4092,8.21,0.87,12,0.21,7937.00,74618.00,85500,20240329,-23.74,56900,20250203,14.59,70700,-7.78,20250106,56900,14.59,20250203,85500,-23.74,20240329,56900,14.59,20250203,1.11,N,215000,500,31 억,,1352334,N,N,21,N,00,N
20250328,151014,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,200,2,0.31,813132800,12527,104.50,64800,65600,64100,84200,45400,64800,64910.42,21.55,0,3808,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4079,8.19,0.87,12,0.20,7937.00,74618.00,85500,20240329,-23.98,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,85500,-23.98,20240329,56900,14.24,20250203,1.11,N,215000,500,31 억,,1352334,N,N,22,N,00,N
20250328,141016,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65100,300,2,0.46,699311100,10776,89.90,64800,65600,64100,84200,45400,64800,64895.24,21.55,0,3939,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4085,8.20,0.87,12,0.17,7937.00,74618.00,85500,20240329,-23.86,56900,20250203,14.41,70700,-7.92,20250106,56900,14.41,20250203,85500,-23.86,20240329,56900,14.41,20250203,1.11,N,215000,500,31 억,,1352334,N,N,22,N,00,N
20250328,131012,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65200,400,2,0.62,526113500,8124,67.77,64800,65200,64100,84200,45400,64800,64760.40,21.55,0,3511,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4092,8.21,0.87,12,0.13,7937.00,74618.00,85500,20240329,-23.74,56900,20250203,14.59,70700,-7.78,20250106,56900,14.59,20250203,85500,-23.74,20240329,56900,14.59,20250203,1.11,N,215000,500,31 억,,1352334,N,N,22,N,00,N
20250328,121012,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65100,300,2,0.46,388096500,6003,50.08,64800,65100,64100,84200,45400,64800,64650.42,21.55,0,2974,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4085,8.20,0.87,12,0.10,7937.00,74618.00,85500,20240329,-23.86,56900,20250203,14.41,70700,-7.92,20250106,56900,14.41,20250203,85500,-23.86,20240329,56900,14.41,20250203,1.11,N,215000,500,31 억,,1352334,N,N,22,N,00,N
20250328,111008,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,65000,200,2,0.31,295179200,4574,38.16,64800,65000,64100,84200,45400,64800,64534.15,21.55,0,2387,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4079,8.19,0.87,12,0.07,7937.00,74618.00,85500,20240329,-23.98,56900,20250203,14.24,70700,-8.06,20250106,56900,14.24,20250203,85500,-23.98,20240329,56900,14.24,20250203,1.11,N,215000,500,31 억,,1352334,N,N,22,N,00,N
20250328,101015,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64600,-200,5,-0.31,189758800,2946,24.58,64800,64900,64100,84200,45400,64800,64412.36,21.55,0,1552,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4054,8.14,0.87,12,0.05,7937.00,74618.00,85500,20240329,-24.44,56900,20250203,13.53,70700,-8.63,20250106,56900,13.53,20250203,85500,-24.44,20240329,56900,13.53,20250203,1.11,N,215000,500,31 억,,1352334,N,N,22,N,00,N
20250328,091021,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64400,-400,5,-0.62,24445000,379,3.16,64800,64900,64100,84200,45400,64800,64498.68,21.55,0,40,65800,65300,64500,64000,63200,65550,64250,31,19400,500,49240,100,1,6275415,4041,8.11,0.86,12,0.01,7937.00,74618.00,85500,20240329,-24.68,56900,20250203,13.18,70700,-8.91,20250106,56900,13.18,20250203,85500,-24.68,20240329,56900,13.18,20250203,1.11,N,215000,500,31 억,,1352334,N,N,22,N,00,N
20250327,162328,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,500,2,0.78,772899400,11987,126.17,64100,65000,63700,83500,45100,64300,64478.13,21.43,0,4954,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4066,8.16,0.87,12,0.19,7937.00,74618.00,85500,20240329,-24.21,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,85500,-24.21,20240329,56900,13.88,20250203,1.16,N,215000,500,31 억,,1344725,N,N,22,N,00,N
20250327,151011,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,500,2,0.78,690173200,10712,112.75,64100,64900,63700,83500,45100,64300,64429.91,21.43,0,4962,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4066,8.16,0.87,12,0.17,7937.00,74618.00,85500,20240329,-24.21,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,85500,-24.21,20240329,56900,13.88,20250203,1.16,N,215000,500,31 억,,1344725,N,N,30,N,00,N
20250327,141013,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,200,2,0.31,550587800,8553,90.02,64100,64800,63700,83500,45100,64300,64373.65,21.43,0,4519,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4048,8.13,0.86,12,0.14,7937.00,74618.00,85500,20240329,-24.56,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,85500,-24.56,20240329,56900,13.36,20250203,1.16,N,215000,500,31 억,,1344725,N,N,30,N,00,N
20250327,131008,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,200,2,0.31,474931800,7380,77.68,64100,64800,63700,83500,45100,64300,64353.90,21.43,0,4078,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4048,8.13,0.86,12,0.12,7937.00,74618.00,85500,20240329,-24.56,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,85500,-24.56,20240329,56900,13.36,20250203,1.16,N,215000,500,31 억,,1344725,N,N,30,N,00,N
20250327,121016,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,200,2,0.31,443966700,6900,72.62,64100,64800,63700,83500,45100,64300,64343.00,21.43,0,3875,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4048,8.13,0.86,12,0.11,7937.00,74618.00,85500,20240329,-24.56,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,85500,-24.56,20240329,56900,13.36,20250203,1.16,N,215000,500,31 억,,1344725,N,N,30,N,00,N
20250327,111012,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64300,0,3,0.00,405399600,6301,66.32,64100,64800,63700,83500,45100,64300,64338.93,21.43,0,3421,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4035,8.10,0.86,12,0.10,7937.00,74618.00,85500,20240329,-24.80,56900,20250203,13.01,70700,-9.05,20250106,56900,13.01,20250203,85500,-24.80,20240329,56900,13.01,20250203,1.16,N,215000,500,31 억,,1344725,N,N,30,N,00,N
20250327,101008,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,400,2,0.62,339340500,5277,55.54,64100,64800,63700,83500,45100,64300,64305.57,21.43,0,2938,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4060,8.15,0.87,12,0.08,7937.00,74618.00,85500,20240329,-24.33,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,85500,-24.33,20240329,56900,13.71,20250203,1.16,N,215000,500,31 억,,1344725,N,N,30,N,00,N
20250327,091012,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64400,100,2,0.16,66268000,1037,10.91,64100,64400,63700,83500,45100,64300,63903.57,21.43,0,750,65766,65032,64666,63932,63566,64850,63750,31,19200,500,48860,100,1,6275415,4041,8.11,0.86,12,0.02,7937.00,74618.00,85500,20240329,-24.68,56900,20250203,13.18,70700,-8.91,20250106,56900,13.18,20250203,85500,-24.68,20240329,56900,13.18,20250203,1.16,N,215000,500,31 억,,1344725,N,N,30,N,00,N
20250326,161001,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64300,-100,5,-0.16,613229200,9501,53.69,65400,65400,64300,83700,45100,64400,64543.65,21.41,0,2347,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4035,8.10,0.86,12,0.15,7937.00,74618.00,85500,20240329,-24.80,56900,20250203,13.01,70700,-9.05,20250106,56900,13.01,20250203,85500,-24.80,20240329,56900,13.01,20250203,1.19,N,215000,500,31 억,,1343560,N,N,30,N,00,N
20250326,151004,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64400,0,3,0.00,555489900,8604,48.62,65400,65400,64300,83700,45100,64400,64561.82,21.41,0,2037,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4041,8.11,0.86,12,0.14,7937.00,74618.00,85500,20240329,-24.68,56900,20250203,13.18,70700,-8.91,20250106,56900,13.18,20250203,85500,-24.68,20240329,56900,13.18,20250203,1.19,N,215000,500,31 억,,1343560,N,N,178,N,00,N
20250326,141002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,100,2,0.16,482614200,7473,42.23,65400,65400,64300,83700,45100,64400,64581.05,21.41,0,1745,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4048,8.13,0.86,12,0.12,7937.00,74618.00,85500,20240329,-24.56,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,85500,-24.56,20240329,56900,13.36,20250203,1.19,N,215000,500,31 억,,1343560,N,N,178,N,00,N
20250326,131003,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64600,200,2,0.31,388890000,6020,34.02,65400,65400,64300,83700,45100,64400,64599.67,21.41,0,1132,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4054,8.14,0.87,12,0.10,7937.00,74618.00,85500,20240329,-24.44,56900,20250203,13.53,70700,-8.63,20250106,56900,13.53,20250203,85500,-24.44,20240329,56900,13.53,20250203,1.19,N,215000,500,31 억,,1343560,N,N,178,N,00,N
20250326,121008,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,100,2,0.16,335903400,5198,29.37,65400,65400,64300,83700,45100,64400,64621.66,21.41,0,971,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4048,8.13,0.86,12,0.08,7937.00,74618.00,85500,20240329,-24.56,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,85500,-24.56,20240329,56900,13.36,20250203,1.19,N,215000,500,31 억,,1343560,N,N,178,N,00,N
20250326,111005,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64600,200,2,0.31,277684800,4295,24.27,65400,65400,64300,83700,45100,64400,64653.04,21.41,0,885,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4054,8.14,0.87,12,0.07,7937.00,74618.00,85500,20240329,-24.44,56900,20250203,13.53,70700,-8.63,20250106,56900,13.53,20250203,85500,-24.44,20240329,56900,13.53,20250203,1.19,N,215000,500,31 억,,1343560,N,N,178,N,00,N
20250326,101004,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,300,2,0.47,163833200,2531,14.30,65400,65400,64300,83700,45100,64400,64730.62,21.41,0,400,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4060,8.15,0.87,12,0.04,7937.00,74618.00,85500,20240329,-24.33,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,85500,-24.33,20240329,56900,13.71,20250203,1.19,N,215000,500,31 억,,1343560,N,N,178,N,00,N
20250326,091004,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64900,500,2,0.78,19526400,301,1.70,65400,65400,64500,83700,45100,64400,64871.76,21.41,0,128,65933,65166,64233,63466,62533,65550,63850,31,19300,500,48940,100,1,6275415,4073,8.18,0.87,12,0.00,7937.00,74618.00,85500,20240329,-24.09,56900,20250203,14.06,70700,-8.20,20250106,56900,14.06,20250203,85500,-24.09,20240329,56900,14.06,20250203,1.19,N,215000,500,31 억,,1343560,N,N,178,N,00,N
20250325,160957,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64400,0,3,0.00,1137669500,17697,77.15,63700,65000,63300,83700,45100,64400,64286.01,21.22,0,4661,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4041,8.11,0.86,12,0.28,7937.00,74618.00,85500,20240329,-24.68,56900,20250203,13.18,70700,-8.91,20250106,56900,13.18,20250203,85500,-24.68,20240329,56900,13.18,20250203,1.15,N,215000,500,31 억,,1331331,N,N,178,N,00,N
20250325,151000,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,400,2,0.62,1054404200,16407,71.52,63700,65000,63300,83700,45100,64400,64265.51,21.22,0,4541,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4066,8.16,0.87,12,0.26,7937.00,74618.00,85500,20240329,-24.21,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,85500,-24.21,20240329,56900,13.88,20250203,1.15,N,215000,500,31 억,,1331331,N,N,59,N,00,N
20250325,140956,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,400,2,0.62,916006000,14273,62.22,63700,64900,63300,83700,45100,64400,64177.54,21.22,0,4292,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4066,8.16,0.87,12,0.23,7937.00,74618.00,85500,20240329,-24.21,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,85500,-24.21,20240329,56900,13.88,20250203,1.15,N,215000,500,31 억,,1331331,N,N,59,N,00,N
20250325,131048,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64600,200,2,0.31,810180400,12637,55.09,63700,64900,63300,83700,45100,64400,64111.77,21.22,0,3635,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4054,8.14,0.87,12,0.20,7937.00,74618.00,85500,20240329,-24.44,56900,20250203,13.53,70700,-8.63,20250106,56900,13.53,20250203,85500,-24.44,20240329,56900,13.53,20250203,1.15,N,215000,500,31 억,,1331331,N,N,59,N,00,N
20250325,120958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,100,2,0.16,743459500,11605,50.59,63700,64900,63300,83700,45100,64400,64063.72,21.22,0,3007,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4048,8.13,0.86,12,0.18,7937.00,74618.00,85500,20240329,-24.56,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,85500,-24.56,20240329,56900,13.36,20250203,1.15,N,215000,500,31 억,,1331331,N,N,59,N,00,N
20250325,110956,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,400,2,0.62,667265200,10425,45.45,63700,64800,63300,83700,45100,64400,64006.25,21.22,0,2698,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4066,8.16,0.87,12,0.17,7937.00,74618.00,85500,20240329,-24.21,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,85500,-24.21,20240329,56900,13.88,20250203,1.15,N,215000,500,31 억,,1331331,N,N,59,N,00,N
20250325,101008,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64100,-300,5,-0.47,163739100,2565,11.18,63700,64700,63300,83700,45100,64400,63835.91,21.22,0,-444,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4023,8.08,0.86,12,0.04,7937.00,74618.00,85500,20240329,-25.03,56900,20250203,12.65,70700,-9.34,20250106,56900,12.65,20250203,85500,-25.03,20240329,56900,12.65,20250203,1.15,N,215000,500,31 억,,1331331,N,N,59,N,00,N
20250325,091006,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,63800,-600,5,-0.93,58750600,921,4.01,63700,64700,63300,83700,45100,64400,63790.01,21.22,0,-299,66066,65232,64466,63632,62866,64850,63250,31,19300,500,48940,100,1,6275415,4004,8.04,0.86,12,0.01,7937.00,74618.00,85500,20240329,-25.38,56900,20250203,12.13,70700,-9.76,20250106,56900,12.13,20250203,85500,-25.38,20240329,56900,12.13,20250203,1.15,N,215000,500,31 억,,1331331,N,N,59,N,00,N
20250324,160955,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64400,-400,5,-0.62,1478391900,22939,40.50,65200,65300,63700,84200,45400,64800,64448.84,20.99,0,10935,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4041,8.11,0.86,12,0.37,7937.00,74618.00,85500,20240329,-24.68,56900,20250203,13.18,70700,-8.91,20250106,56900,13.18,20250203,85500,-24.68,20240329,56900,13.18,20250203,1.12,N,215000,500,31 억,,1316984,N,N,59,N,00,N
20250324,151000,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64500,-300,5,-0.46,1460304700,22658,40.01,65200,65300,63700,84200,45400,64800,64449.85,20.99,0,10800,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4048,8.13,0.86,12,0.36,7937.00,74618.00,85500,20240329,-24.56,56900,20250203,13.36,70700,-8.77,20250106,56900,13.36,20250203,85500,-24.56,20240329,56900,13.36,20250203,1.12,N,215000,500,31 억,,1316984,N,N,5,N,00,N
20250324,141002,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,-600,5,-0.93,1275088650,19780,34.92,65200,65300,63700,84200,45400,64800,64463.53,20.99,0,9618,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4029,8.09,0.86,12,0.32,7937.00,74618.00,85500,20240329,-24.91,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,85500,-24.91,20240329,56900,12.83,20250203,1.12,N,215000,500,31 억,,1316984,N,N,5,N,00,N
20250324,131003,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,-600,5,-0.93,1076383900,16685,29.46,65200,65300,63700,84200,45400,64800,64512.07,20.99,0,7185,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4029,8.09,0.86,12,0.27,7937.00,74618.00,85500,20240329,-24.91,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,85500,-24.91,20240329,56900,12.83,20250203,1.12,N,215000,500,31 억,,1316984,N,N,5,N,00,N
20250324,121001,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,-600,5,-0.93,876500100,13567,23.95,65200,65300,63700,84200,45400,64800,64605.30,20.99,0,5608,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4029,8.09,0.86,12,0.22,7937.00,74618.00,85500,20240329,-24.91,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,85500,-24.91,20240329,56900,12.83,20250203,1.12,N,215000,500,31 억,,1316984,N,N,5,N,00,N
20250324,111000,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64100,-700,5,-1.08,688251400,10624,18.76,65200,65300,64100,84200,45400,64800,64782.70,20.99,0,3733,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4023,8.08,0.86,12,0.17,7937.00,74618.00,85500,20240329,-25.03,56900,20250203,12.65,70700,-9.34,20250106,56900,12.65,20250203,85500,-25.03,20240329,56900,12.65,20250203,1.12,N,215000,500,31 억,,1316984,N,N,5,N,00,N
20250324,100957,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64900,100,2,0.15,456952050,7037,12.42,65200,65300,64600,84200,45400,64800,64935.63,20.99,0,2450,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4073,8.18,0.87,12,0.11,7937.00,74618.00,85500,20240329,-24.09,56900,20250203,14.06,70700,-8.20,20250106,56900,14.06,20250203,85500,-24.09,20240329,56900,14.06,20250203,1.12,N,215000,500,31 억,,1316984,N,N,5,N,00,N
20250324,090958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64700,-100,5,-0.15,72643100,1119,1.98,65200,65200,64600,84200,45400,64800,64917.87,20.99,0,-79,67600,66200,64300,62900,61000,66900,63600,31,19400,500,49240,100,1,6275415,4060,8.15,0.87,12,0.02,7937.00,74618.00,85500,20240329,-24.33,56900,20250203,13.71,70700,-8.49,20250106,56900,13.71,20250203,85500,-24.33,20240329,56900,13.71,20250203,1.12,N,215000,500,31 억,,1316984,N,N,5,N,00,N
20250321,161014,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64800,1900,2,3.02,3648452600,56637,380.01,63000,65700,62400,81700,44100,62900,64418.14,20.78,0,14435,63766,63332,62566,62132,61366,63550,62350,31,18800,500,47800,100,1,6275415,4066,8.16,0.87,12,0.90,7937.00,74618.00,85500,20240329,-24.21,56900,20250203,13.88,70700,-8.35,20250106,56900,13.88,20250203,85500,-24.21,20240329,56900,13.88,20250203,1.11,N,215000,500,31 억,,1304073,N,N,5,N,00,N
20250321,150958,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,1300,2,2.07,2743239500,42662,286.25,63000,65700,62400,81700,44100,62900,64301.71,20.78,0,13425,63766,63332,62566,62132,61366,63550,62350,31,18800,500,47800,100,1,6275415,4029,8.09,0.86,12,0.68,7937.00,74618.00,85500,20240329,-24.91,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,85500,-24.91,20240329,56900,12.83,20250203,1.11,N,215000,500,31 억,,1304073,N,N,19,N,00,N
20250321,141000,55,60.00,KSQ150,,IT 서비스,N,N,N,Y,60,N,64200,1300,2,2.07,2613094300,40636,272.65,63000,65700,62400,81700,44100,62900,64304.91,20.78,0,13294,63766,63332,62566,62132,61366,63550,62350,31,18800,500,47800,100,1,6275415,4029,8.09,0.86,12,0.65,7937.00,74618.00,85500,20240329,-24.91,56900,20250203,12.83,70700,-9.19,20250106,56900,12.83,20250203,85500,-24.91,20240329,56900,12.83,20250203,1.11,N,215000,500,31 억,,1304073,N,N,19,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 161010 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65200 400 2 0.62 861882300 13276 110.75 64800 65600 64100 84200 45400 64800 64920.33 21.55 0 4157 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4092 8.21 0.87 12 0.21 7937.00 74618.00 85500 20240329 -23.74 56900 20250203 14.59 70700 -7.78 20250106 56900 14.59 20250203 85500 -23.74 20240329 56900 14.59 20250203 1.11 N 215000 500 31 억 1352334 N N 21 N 00 N
3 20250328 151014 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65000 200 2 0.31 813132800 12527 104.50 64800 65600 64100 84200 45400 64800 64910.42 21.55 0 3808 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4079 8.19 0.87 12 0.20 7937.00 74618.00 85500 20240329 -23.98 56900 20250203 14.24 70700 -8.06 20250106 56900 14.24 20250203 85500 -23.98 20240329 56900 14.24 20250203 1.11 N 215000 500 31 억 1352334 N N 22 N 00 N
4 20250328 141016 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65100 300 2 0.46 699311100 10776 89.90 64800 65600 64100 84200 45400 64800 64895.24 21.55 0 3939 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4085 8.20 0.87 12 0.17 7937.00 74618.00 85500 20240329 -23.86 56900 20250203 14.41 70700 -7.92 20250106 56900 14.41 20250203 85500 -23.86 20240329 56900 14.41 20250203 1.11 N 215000 500 31 억 1352334 N N 22 N 00 N
5 20250328 131012 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65200 400 2 0.62 526113500 8124 67.77 64800 65200 64100 84200 45400 64800 64760.40 21.55 0 3511 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4092 8.21 0.87 12 0.13 7937.00 74618.00 85500 20240329 -23.74 56900 20250203 14.59 70700 -7.78 20250106 56900 14.59 20250203 85500 -23.74 20240329 56900 14.59 20250203 1.11 N 215000 500 31 억 1352334 N N 22 N 00 N
6 20250328 121012 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65100 300 2 0.46 388096500 6003 50.08 64800 65100 64100 84200 45400 64800 64650.42 21.55 0 2974 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4085 8.20 0.87 12 0.10 7937.00 74618.00 85500 20240329 -23.86 56900 20250203 14.41 70700 -7.92 20250106 56900 14.41 20250203 85500 -23.86 20240329 56900 14.41 20250203 1.11 N 215000 500 31 억 1352334 N N 22 N 00 N
7 20250328 111008 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 65000 200 2 0.31 295179200 4574 38.16 64800 65000 64100 84200 45400 64800 64534.15 21.55 0 2387 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4079 8.19 0.87 12 0.07 7937.00 74618.00 85500 20240329 -23.98 56900 20250203 14.24 70700 -8.06 20250106 56900 14.24 20250203 85500 -23.98 20240329 56900 14.24 20250203 1.11 N 215000 500 31 억 1352334 N N 22 N 00 N
8 20250328 101015 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64600 -200 5 -0.31 189758800 2946 24.58 64800 64900 64100 84200 45400 64800 64412.36 21.55 0 1552 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4054 8.14 0.87 12 0.05 7937.00 74618.00 85500 20240329 -24.44 56900 20250203 13.53 70700 -8.63 20250106 56900 13.53 20250203 85500 -24.44 20240329 56900 13.53 20250203 1.11 N 215000 500 31 억 1352334 N N 22 N 00 N
9 20250328 091021 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64400 -400 5 -0.62 24445000 379 3.16 64800 64900 64100 84200 45400 64800 64498.68 21.55 0 40 65800 65300 64500 64000 63200 65550 64250 31 19400 500 49240 100 1 6275415 4041 8.11 0.86 12 0.01 7937.00 74618.00 85500 20240329 -24.68 56900 20250203 13.18 70700 -8.91 20250106 56900 13.18 20250203 85500 -24.68 20240329 56900 13.18 20250203 1.11 N 215000 500 31 억 1352334 N N 22 N 00 N
10 20250327 162328 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64800 500 2 0.78 772899400 11987 126.17 64100 65000 63700 83500 45100 64300 64478.13 21.43 0 4954 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4066 8.16 0.87 12 0.19 7937.00 74618.00 85500 20240329 -24.21 56900 20250203 13.88 70700 -8.35 20250106 56900 13.88 20250203 85500 -24.21 20240329 56900 13.88 20250203 1.16 N 215000 500 31 억 1344725 N N 22 N 00 N
11 20250327 151011 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64800 500 2 0.78 690173200 10712 112.75 64100 64900 63700 83500 45100 64300 64429.91 21.43 0 4962 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4066 8.16 0.87 12 0.17 7937.00 74618.00 85500 20240329 -24.21 56900 20250203 13.88 70700 -8.35 20250106 56900 13.88 20250203 85500 -24.21 20240329 56900 13.88 20250203 1.16 N 215000 500 31 억 1344725 N N 30 N 00 N
12 20250327 141013 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 200 2 0.31 550587800 8553 90.02 64100 64800 63700 83500 45100 64300 64373.65 21.43 0 4519 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4048 8.13 0.86 12 0.14 7937.00 74618.00 85500 20240329 -24.56 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 85500 -24.56 20240329 56900 13.36 20250203 1.16 N 215000 500 31 억 1344725 N N 30 N 00 N
13 20250327 131008 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 200 2 0.31 474931800 7380 77.68 64100 64800 63700 83500 45100 64300 64353.90 21.43 0 4078 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4048 8.13 0.86 12 0.12 7937.00 74618.00 85500 20240329 -24.56 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 85500 -24.56 20240329 56900 13.36 20250203 1.16 N 215000 500 31 억 1344725 N N 30 N 00 N
14 20250327 121016 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 200 2 0.31 443966700 6900 72.62 64100 64800 63700 83500 45100 64300 64343.00 21.43 0 3875 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4048 8.13 0.86 12 0.11 7937.00 74618.00 85500 20240329 -24.56 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 85500 -24.56 20240329 56900 13.36 20250203 1.16 N 215000 500 31 억 1344725 N N 30 N 00 N
15 20250327 111012 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64300 0 3 0.00 405399600 6301 66.32 64100 64800 63700 83500 45100 64300 64338.93 21.43 0 3421 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4035 8.10 0.86 12 0.10 7937.00 74618.00 85500 20240329 -24.80 56900 20250203 13.01 70700 -9.05 20250106 56900 13.01 20250203 85500 -24.80 20240329 56900 13.01 20250203 1.16 N 215000 500 31 억 1344725 N N 30 N 00 N
16 20250327 101008 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64700 400 2 0.62 339340500 5277 55.54 64100 64800 63700 83500 45100 64300 64305.57 21.43 0 2938 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4060 8.15 0.87 12 0.08 7937.00 74618.00 85500 20240329 -24.33 56900 20250203 13.71 70700 -8.49 20250106 56900 13.71 20250203 85500 -24.33 20240329 56900 13.71 20250203 1.16 N 215000 500 31 억 1344725 N N 30 N 00 N
17 20250327 091012 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64400 100 2 0.16 66268000 1037 10.91 64100 64400 63700 83500 45100 64300 63903.57 21.43 0 750 65766 65032 64666 63932 63566 64850 63750 31 19200 500 48860 100 1 6275415 4041 8.11 0.86 12 0.02 7937.00 74618.00 85500 20240329 -24.68 56900 20250203 13.18 70700 -8.91 20250106 56900 13.18 20250203 85500 -24.68 20240329 56900 13.18 20250203 1.16 N 215000 500 31 억 1344725 N N 30 N 00 N
18 20250326 161001 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64300 -100 5 -0.16 613229200 9501 53.69 65400 65400 64300 83700 45100 64400 64543.65 21.41 0 2347 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4035 8.10 0.86 12 0.15 7937.00 74618.00 85500 20240329 -24.80 56900 20250203 13.01 70700 -9.05 20250106 56900 13.01 20250203 85500 -24.80 20240329 56900 13.01 20250203 1.19 N 215000 500 31 억 1343560 N N 30 N 00 N
19 20250326 151004 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64400 0 3 0.00 555489900 8604 48.62 65400 65400 64300 83700 45100 64400 64561.82 21.41 0 2037 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4041 8.11 0.86 12 0.14 7937.00 74618.00 85500 20240329 -24.68 56900 20250203 13.18 70700 -8.91 20250106 56900 13.18 20250203 85500 -24.68 20240329 56900 13.18 20250203 1.19 N 215000 500 31 억 1343560 N N 178 N 00 N
20 20250326 141002 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 100 2 0.16 482614200 7473 42.23 65400 65400 64300 83700 45100 64400 64581.05 21.41 0 1745 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4048 8.13 0.86 12 0.12 7937.00 74618.00 85500 20240329 -24.56 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 85500 -24.56 20240329 56900 13.36 20250203 1.19 N 215000 500 31 억 1343560 N N 178 N 00 N
21 20250326 131003 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64600 200 2 0.31 388890000 6020 34.02 65400 65400 64300 83700 45100 64400 64599.67 21.41 0 1132 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4054 8.14 0.87 12 0.10 7937.00 74618.00 85500 20240329 -24.44 56900 20250203 13.53 70700 -8.63 20250106 56900 13.53 20250203 85500 -24.44 20240329 56900 13.53 20250203 1.19 N 215000 500 31 억 1343560 N N 178 N 00 N
22 20250326 121008 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 100 2 0.16 335903400 5198 29.37 65400 65400 64300 83700 45100 64400 64621.66 21.41 0 971 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4048 8.13 0.86 12 0.08 7937.00 74618.00 85500 20240329 -24.56 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 85500 -24.56 20240329 56900 13.36 20250203 1.19 N 215000 500 31 억 1343560 N N 178 N 00 N
23 20250326 111005 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64600 200 2 0.31 277684800 4295 24.27 65400 65400 64300 83700 45100 64400 64653.04 21.41 0 885 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4054 8.14 0.87 12 0.07 7937.00 74618.00 85500 20240329 -24.44 56900 20250203 13.53 70700 -8.63 20250106 56900 13.53 20250203 85500 -24.44 20240329 56900 13.53 20250203 1.19 N 215000 500 31 억 1343560 N N 178 N 00 N
24 20250326 101004 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64700 300 2 0.47 163833200 2531 14.30 65400 65400 64300 83700 45100 64400 64730.62 21.41 0 400 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4060 8.15 0.87 12 0.04 7937.00 74618.00 85500 20240329 -24.33 56900 20250203 13.71 70700 -8.49 20250106 56900 13.71 20250203 85500 -24.33 20240329 56900 13.71 20250203 1.19 N 215000 500 31 억 1343560 N N 178 N 00 N
25 20250326 091004 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64900 500 2 0.78 19526400 301 1.70 65400 65400 64500 83700 45100 64400 64871.76 21.41 0 128 65933 65166 64233 63466 62533 65550 63850 31 19300 500 48940 100 1 6275415 4073 8.18 0.87 12 0.00 7937.00 74618.00 85500 20240329 -24.09 56900 20250203 14.06 70700 -8.20 20250106 56900 14.06 20250203 85500 -24.09 20240329 56900 14.06 20250203 1.19 N 215000 500 31 억 1343560 N N 178 N 00 N
26 20250325 160957 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64400 0 3 0.00 1137669500 17697 77.15 63700 65000 63300 83700 45100 64400 64286.01 21.22 0 4661 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4041 8.11 0.86 12 0.28 7937.00 74618.00 85500 20240329 -24.68 56900 20250203 13.18 70700 -8.91 20250106 56900 13.18 20250203 85500 -24.68 20240329 56900 13.18 20250203 1.15 N 215000 500 31 억 1331331 N N 178 N 00 N
27 20250325 151000 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64800 400 2 0.62 1054404200 16407 71.52 63700 65000 63300 83700 45100 64400 64265.51 21.22 0 4541 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4066 8.16 0.87 12 0.26 7937.00 74618.00 85500 20240329 -24.21 56900 20250203 13.88 70700 -8.35 20250106 56900 13.88 20250203 85500 -24.21 20240329 56900 13.88 20250203 1.15 N 215000 500 31 억 1331331 N N 59 N 00 N
28 20250325 140956 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64800 400 2 0.62 916006000 14273 62.22 63700 64900 63300 83700 45100 64400 64177.54 21.22 0 4292 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4066 8.16 0.87 12 0.23 7937.00 74618.00 85500 20240329 -24.21 56900 20250203 13.88 70700 -8.35 20250106 56900 13.88 20250203 85500 -24.21 20240329 56900 13.88 20250203 1.15 N 215000 500 31 억 1331331 N N 59 N 00 N
29 20250325 131048 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64600 200 2 0.31 810180400 12637 55.09 63700 64900 63300 83700 45100 64400 64111.77 21.22 0 3635 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4054 8.14 0.87 12 0.20 7937.00 74618.00 85500 20240329 -24.44 56900 20250203 13.53 70700 -8.63 20250106 56900 13.53 20250203 85500 -24.44 20240329 56900 13.53 20250203 1.15 N 215000 500 31 억 1331331 N N 59 N 00 N
30 20250325 120958 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 100 2 0.16 743459500 11605 50.59 63700 64900 63300 83700 45100 64400 64063.72 21.22 0 3007 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4048 8.13 0.86 12 0.18 7937.00 74618.00 85500 20240329 -24.56 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 85500 -24.56 20240329 56900 13.36 20250203 1.15 N 215000 500 31 억 1331331 N N 59 N 00 N
31 20250325 110956 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64800 400 2 0.62 667265200 10425 45.45 63700 64800 63300 83700 45100 64400 64006.25 21.22 0 2698 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4066 8.16 0.87 12 0.17 7937.00 74618.00 85500 20240329 -24.21 56900 20250203 13.88 70700 -8.35 20250106 56900 13.88 20250203 85500 -24.21 20240329 56900 13.88 20250203 1.15 N 215000 500 31 억 1331331 N N 59 N 00 N
32 20250325 101008 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64100 -300 5 -0.47 163739100 2565 11.18 63700 64700 63300 83700 45100 64400 63835.91 21.22 0 -444 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4023 8.08 0.86 12 0.04 7937.00 74618.00 85500 20240329 -25.03 56900 20250203 12.65 70700 -9.34 20250106 56900 12.65 20250203 85500 -25.03 20240329 56900 12.65 20250203 1.15 N 215000 500 31 억 1331331 N N 59 N 00 N
33 20250325 091006 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 63800 -600 5 -0.93 58750600 921 4.01 63700 64700 63300 83700 45100 64400 63790.01 21.22 0 -299 66066 65232 64466 63632 62866 64850 63250 31 19300 500 48940 100 1 6275415 4004 8.04 0.86 12 0.01 7937.00 74618.00 85500 20240329 -25.38 56900 20250203 12.13 70700 -9.76 20250106 56900 12.13 20250203 85500 -25.38 20240329 56900 12.13 20250203 1.15 N 215000 500 31 억 1331331 N N 59 N 00 N
34 20250324 160955 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64400 -400 5 -0.62 1478391900 22939 40.50 65200 65300 63700 84200 45400 64800 64448.84 20.99 0 10935 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4041 8.11 0.86 12 0.37 7937.00 74618.00 85500 20240329 -24.68 56900 20250203 13.18 70700 -8.91 20250106 56900 13.18 20250203 85500 -24.68 20240329 56900 13.18 20250203 1.12 N 215000 500 31 억 1316984 N N 59 N 00 N
35 20250324 151000 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64500 -300 5 -0.46 1460304700 22658 40.01 65200 65300 63700 84200 45400 64800 64449.85 20.99 0 10800 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4048 8.13 0.86 12 0.36 7937.00 74618.00 85500 20240329 -24.56 56900 20250203 13.36 70700 -8.77 20250106 56900 13.36 20250203 85500 -24.56 20240329 56900 13.36 20250203 1.12 N 215000 500 31 억 1316984 N N 5 N 00 N
36 20250324 141002 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 -600 5 -0.93 1275088650 19780 34.92 65200 65300 63700 84200 45400 64800 64463.53 20.99 0 9618 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4029 8.09 0.86 12 0.32 7937.00 74618.00 85500 20240329 -24.91 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 85500 -24.91 20240329 56900 12.83 20250203 1.12 N 215000 500 31 억 1316984 N N 5 N 00 N
37 20250324 131003 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 -600 5 -0.93 1076383900 16685 29.46 65200 65300 63700 84200 45400 64800 64512.07 20.99 0 7185 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4029 8.09 0.86 12 0.27 7937.00 74618.00 85500 20240329 -24.91 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 85500 -24.91 20240329 56900 12.83 20250203 1.12 N 215000 500 31 억 1316984 N N 5 N 00 N
38 20250324 121001 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 -600 5 -0.93 876500100 13567 23.95 65200 65300 63700 84200 45400 64800 64605.30 20.99 0 5608 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4029 8.09 0.86 12 0.22 7937.00 74618.00 85500 20240329 -24.91 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 85500 -24.91 20240329 56900 12.83 20250203 1.12 N 215000 500 31 억 1316984 N N 5 N 00 N
39 20250324 111000 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64100 -700 5 -1.08 688251400 10624 18.76 65200 65300 64100 84200 45400 64800 64782.70 20.99 0 3733 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4023 8.08 0.86 12 0.17 7937.00 74618.00 85500 20240329 -25.03 56900 20250203 12.65 70700 -9.34 20250106 56900 12.65 20250203 85500 -25.03 20240329 56900 12.65 20250203 1.12 N 215000 500 31 억 1316984 N N 5 N 00 N
40 20250324 100957 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64900 100 2 0.15 456952050 7037 12.42 65200 65300 64600 84200 45400 64800 64935.63 20.99 0 2450 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4073 8.18 0.87 12 0.11 7937.00 74618.00 85500 20240329 -24.09 56900 20250203 14.06 70700 -8.20 20250106 56900 14.06 20250203 85500 -24.09 20240329 56900 14.06 20250203 1.12 N 215000 500 31 억 1316984 N N 5 N 00 N
41 20250324 090958 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64700 -100 5 -0.15 72643100 1119 1.98 65200 65200 64600 84200 45400 64800 64917.87 20.99 0 -79 67600 66200 64300 62900 61000 66900 63600 31 19400 500 49240 100 1 6275415 4060 8.15 0.87 12 0.02 7937.00 74618.00 85500 20240329 -24.33 56900 20250203 13.71 70700 -8.49 20250106 56900 13.71 20250203 85500 -24.33 20240329 56900 13.71 20250203 1.12 N 215000 500 31 억 1316984 N N 5 N 00 N
42 20250321 161014 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64800 1900 2 3.02 3648452600 56637 380.01 63000 65700 62400 81700 44100 62900 64418.14 20.78 0 14435 63766 63332 62566 62132 61366 63550 62350 31 18800 500 47800 100 1 6275415 4066 8.16 0.87 12 0.90 7937.00 74618.00 85500 20240329 -24.21 56900 20250203 13.88 70700 -8.35 20250106 56900 13.88 20250203 85500 -24.21 20240329 56900 13.88 20250203 1.11 N 215000 500 31 억 1304073 N N 5 N 00 N
43 20250321 150958 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 1300 2 2.07 2743239500 42662 286.25 63000 65700 62400 81700 44100 62900 64301.71 20.78 0 13425 63766 63332 62566 62132 61366 63550 62350 31 18800 500 47800 100 1 6275415 4029 8.09 0.86 12 0.68 7937.00 74618.00 85500 20240329 -24.91 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 85500 -24.91 20240329 56900 12.83 20250203 1.11 N 215000 500 31 억 1304073 N N 19 N 00 N
44 20250321 141000 55 60.00 KSQ150 IT 서비스 N N N Y 60 N 64200 1300 2 2.07 2613094300 40636 272.65 63000 65700 62400 81700 44100 62900 64304.91 20.78 0 13294 63766 63332 62566 62132 61366 63550 62350 31 18800 500 47800 100 1 6275415 4029 8.09 0.86 12 0.65 7937.00 74618.00 85500 20240329 -24.91 56900 20250203 12.83 70700 -9.19 20250106 56900 12.83 20250203 85500 -24.91 20240329 56900 12.83 20250203 1.11 N 215000 500 31 억 1304073 N N 19 N 00 N

5
215000/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,34288,6275415,2204718400,403509184500,0.55
20250325,34331,6275415,2210916400,404136726000,0.55
20250324,34431,6275415,2217356400,404136726000,0.55
20250321,36829,6275415,2386519200,406646892000,0.59
20250320,32065,6275415,2016888500,394723603500,0.51
20250319,30714,6275415,1898125200,387820647000,0.49
20250318,34582,6275415,2102585600,381545232000,0.55
20250317,38213,6275415,2304243900,378407524500,0.61
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 34288 6275415 2204718400 403509184500 0.55
3 20250325 34331 6275415 2210916400 404136726000 0.55
4 20250324 34431 6275415 2217356400 404136726000 0.55
5 20250321 36829 6275415 2386519200 406646892000 0.59
6 20250320 32065 6275415 2016888500 394723603500 0.51
7 20250319 30714 6275415 1898125200 387820647000 0.49
8 20250318 34582 6275415 2102585600 381545232000 0.55
9 20250317 38213 6275415 2304243900 378407524500 0.61

1
215000/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,64800,61000,65700,60000,120181,7539793600,00,0.00,N,2,4300,
20250310,60500,60000,61200,59000,71014,4261822300,00,0.00,N,2,600,
20250304,59900,59200,60900,58300,37222,2215795250,00,0.00,N,2,700,
20250224,59200,61000,62400,59000,66333,4045133000,00,0.00,N,5,-2200,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 64800 61000 65700 60000 120181 7539793600 00 0.00 N 2 4300
3 20250310 60500 60000 61200 59000 71014 4261822300 00 0.00 N 2 600
4 20250304 59900 59200 60900 58300 37222 2215795250 00 0.00 N 2 700
5 20250224 59200 61000 62400 59000 66333 4045133000 00 0.00 N 5 -2200