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

Add accumulated files

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

14
258830/day/candle-day-250.csv
View File

@@ -1,9 +1,13 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250321,412,412,412,412,0,0,00,0.00,Y,3,0,
20250320,412,412,412,412,0,0,00,0.00,Y,0,0,
20250319,412,412,412,412,0,0,00,0.00,Y,0,0,
20250318,412,412,412,412,0,0,00,0.00,Y,0,0,
20250317,412,412,412,412,0,0,00,0.00,Y,0,0,
20250327,412,412,412,412,0,0,00,0.00,Y,3,0,
20250326,412,412,412,412,0,0,00,0.00,Y,0,0,
20250325,412,412,412,412,0,0,00,0.00,Y,0,0,
20250324,412,412,412,412,0,0,00,0.00,Y,0,0,
20250321,412,412,412,412,0,0,00,0.00,N,0,0,
20250320,412,412,412,412,0,0,00,0.00,N,0,0,
20250319,412,412,412,412,0,0,00,0.00,N,0,0,
20250318,412,412,412,412,0,0,00,0.00,N,0,0,
20250317,412,412,412,412,0,0,00,0.00,N,0,0,
20250314,412,412,412,412,0,0,00,0.00,N,0,0,
20250313,412,412,412,412,0,0,00,0.00,N,0,0,
20250312,412,412,412,412,0,0,00,0.00,N,0,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250321 20250327 412 412 412 412 0 0 00 0.00 Y 3 0
3 20250320 20250326 412 412 412 412 0 0 00 0.00 Y 0 0
4 20250319 20250325 412 412 412 412 0 0 00 0.00 Y 0 0
5 20250318 20250324 412 412 412 412 0 0 00 0.00 Y 0 0
6 20250317 20250321 412 412 412 412 0 0 00 0.00 Y N 0 0
7 20250320 412 412 412 412 0 0 00 0.00 N 0 0
8 20250319 412 412 412 412 0 0 00 0.00 N 0 0
9 20250318 412 412 412 412 0 0 00 0.00 N 0 0
10 20250317 412 412 412 412 0 0 00 0.00 N 0 0
11 20250314 412 412 412 412 0 0 00 0.00 N 0 0
12 20250313 412 412 412 412 0 0 00 0.00 N 0 0
13 20250312 412 412 412 412 0 0 00 0.00 N 0 0

7
258830/investor/investor-20250301.csv
View File

@@ -1,5 +1,10 @@
stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
20250321,412,0,3,,,,,,,,,,,,,,,,,,
20250328,412,0,3,,,,,,,,,,,,,,,,,,
20250327,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250326,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250325,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250324,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250321,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250320,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250319,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
20250318,412,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0,0
1 stockBusinessDate stockClosingPrice previousDayVariableRatio previousDayVariableRatioSign personalNetBuyingQuantity foreignNetBuyingQuantity organizationNetBuyingQuantity personalNetBuyingTradingAmount foreignNetBuyingTradingAmount organizationNetBuyingTradingAmount personalBuyingVolume foreignBuyingVolume organizationBuyingVolume personalBuyingTradingAmount foreignBuyingTradingAmount organizationBuyingTradingAmount personalSellingVolume foreignSellingVolume organizationSellingVolume personalSellingTradingAmount foreignSellingTradingAmount organizationSellingTradingAmount
2 20250321 20250328 412 0 3
3 20250327 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
4 20250326 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
5 20250325 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
6 20250324 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
7 20250321 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
8 20250320 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
9 20250319 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0
10 20250318 412 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0 0

721
258830/min/candle-20250324.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250324,205900,0,412,412,412,412,0
20250324,205800,0,412,412,412,412,0
20250324,205700,0,412,412,412,412,0
20250324,205600,0,412,412,412,412,0
20250324,205500,0,412,412,412,412,0
20250324,205400,0,412,412,412,412,0
20250324,205300,0,412,412,412,412,0
20250324,205200,0,412,412,412,412,0
20250324,205100,0,412,412,412,412,0
20250324,205000,0,412,412,412,412,0
20250324,204900,0,412,412,412,412,0
20250324,204800,0,412,412,412,412,0
20250324,204700,0,412,412,412,412,0
20250324,204600,0,412,412,412,412,0
20250324,204500,0,412,412,412,412,0
20250324,204400,0,412,412,412,412,0
20250324,204300,0,412,412,412,412,0
20250324,204200,0,412,412,412,412,0
20250324,204100,0,412,412,412,412,0
20250324,204000,0,412,412,412,412,0
20250324,203900,0,412,412,412,412,0
20250324,203800,0,412,412,412,412,0
20250324,203700,0,412,412,412,412,0
20250324,203600,0,412,412,412,412,0
20250324,203500,0,412,412,412,412,0
20250324,203400,0,412,412,412,412,0
20250324,203300,0,412,412,412,412,0
20250324,203200,0,412,412,412,412,0
20250324,203100,0,412,412,412,412,0
20250324,203000,0,412,412,412,412,0
20250324,202900,0,412,412,412,412,0
20250324,202800,0,412,412,412,412,0
20250324,202700,0,412,412,412,412,0
20250324,202600,0,412,412,412,412,0
20250324,202500,0,412,412,412,412,0
20250324,202400,0,412,412,412,412,0
20250324,202300,0,412,412,412,412,0
20250324,202200,0,412,412,412,412,0
20250324,202100,0,412,412,412,412,0
20250324,202000,0,412,412,412,412,0
20250324,201900,0,412,412,412,412,0
20250324,201800,0,412,412,412,412,0
20250324,201700,0,412,412,412,412,0
20250324,201600,0,412,412,412,412,0
20250324,201500,0,412,412,412,412,0
20250324,201400,0,412,412,412,412,0
20250324,201300,0,412,412,412,412,0
20250324,201200,0,412,412,412,412,0
20250324,201100,0,412,412,412,412,0
20250324,201000,0,412,412,412,412,0
20250324,200900,0,412,412,412,412,0
20250324,200800,0,412,412,412,412,0
20250324,200700,0,412,412,412,412,0
20250324,200600,0,412,412,412,412,0
20250324,200500,0,412,412,412,412,0
20250324,200400,0,412,412,412,412,0
20250324,200300,0,412,412,412,412,0
20250324,200200,0,412,412,412,412,0
20250324,200100,0,412,412,412,412,0
20250324,200000,0,412,412,412,412,0
20250324,195900,0,412,412,412,412,0
20250324,195800,0,412,412,412,412,0
20250324,195700,0,412,412,412,412,0
20250324,195600,0,412,412,412,412,0
20250324,195500,0,412,412,412,412,0
20250324,195400,0,412,412,412,412,0
20250324,195300,0,412,412,412,412,0
20250324,195200,0,412,412,412,412,0
20250324,195100,0,412,412,412,412,0
20250324,195000,0,412,412,412,412,0
20250324,194900,0,412,412,412,412,0
20250324,194800,0,412,412,412,412,0
20250324,194700,0,412,412,412,412,0
20250324,194600,0,412,412,412,412,0
20250324,194500,0,412,412,412,412,0
20250324,194400,0,412,412,412,412,0
20250324,194300,0,412,412,412,412,0
20250324,194200,0,412,412,412,412,0
20250324,194100,0,412,412,412,412,0
20250324,194000,0,412,412,412,412,0
20250324,193900,0,412,412,412,412,0
20250324,193800,0,412,412,412,412,0
20250324,193700,0,412,412,412,412,0
20250324,193600,0,412,412,412,412,0
20250324,193500,0,412,412,412,412,0
20250324,193400,0,412,412,412,412,0
20250324,193300,0,412,412,412,412,0
20250324,193200,0,412,412,412,412,0
20250324,193100,0,412,412,412,412,0
20250324,193000,0,412,412,412,412,0
20250324,192900,0,412,412,412,412,0
20250324,192800,0,412,412,412,412,0
20250324,192700,0,412,412,412,412,0
20250324,192600,0,412,412,412,412,0
20250324,192500,0,412,412,412,412,0
20250324,192400,0,412,412,412,412,0
20250324,192300,0,412,412,412,412,0
20250324,192200,0,412,412,412,412,0
20250324,192100,0,412,412,412,412,0
20250324,192000,0,412,412,412,412,0
20250324,191900,0,412,412,412,412,0
20250324,191800,0,412,412,412,412,0
20250324,191700,0,412,412,412,412,0
20250324,191600,0,412,412,412,412,0
20250324,191500,0,412,412,412,412,0
20250324,191400,0,412,412,412,412,0
20250324,191300,0,412,412,412,412,0
20250324,191200,0,412,412,412,412,0
20250324,191100,0,412,412,412,412,0
20250324,191000,0,412,412,412,412,0
20250324,190900,0,412,412,412,412,0
20250324,190800,0,412,412,412,412,0
20250324,190700,0,412,412,412,412,0
20250324,190600,0,412,412,412,412,0
20250324,190500,0,412,412,412,412,0
20250324,190400,0,412,412,412,412,0
20250324,190300,0,412,412,412,412,0
20250324,190200,0,412,412,412,412,0
20250324,190100,0,412,412,412,412,0
20250324,190000,0,412,412,412,412,0
20250324,185900,0,412,412,412,412,0
20250324,185800,0,412,412,412,412,0
20250324,185700,0,412,412,412,412,0
20250324,185600,0,412,412,412,412,0
20250324,185500,0,412,412,412,412,0
20250324,185400,0,412,412,412,412,0
20250324,185300,0,412,412,412,412,0
20250324,185200,0,412,412,412,412,0
20250324,185100,0,412,412,412,412,0
20250324,185000,0,412,412,412,412,0
20250324,184900,0,412,412,412,412,0
20250324,184800,0,412,412,412,412,0
20250324,184700,0,412,412,412,412,0
20250324,184600,0,412,412,412,412,0
20250324,184500,0,412,412,412,412,0
20250324,184400,0,412,412,412,412,0
20250324,184300,0,412,412,412,412,0
20250324,184200,0,412,412,412,412,0
20250324,184100,0,412,412,412,412,0
20250324,184000,0,412,412,412,412,0
20250324,183900,0,412,412,412,412,0
20250324,183800,0,412,412,412,412,0
20250324,183700,0,412,412,412,412,0
20250324,183600,0,412,412,412,412,0
20250324,183500,0,412,412,412,412,0
20250324,183400,0,412,412,412,412,0
20250324,183300,0,412,412,412,412,0
20250324,183200,0,412,412,412,412,0
20250324,183100,0,412,412,412,412,0
20250324,183000,0,412,412,412,412,0
20250324,182900,0,412,412,412,412,0
20250324,182800,0,412,412,412,412,0
20250324,182700,0,412,412,412,412,0
20250324,182600,0,412,412,412,412,0
20250324,182500,0,412,412,412,412,0
20250324,182400,0,412,412,412,412,0
20250324,182300,0,412,412,412,412,0
20250324,182200,0,412,412,412,412,0
20250324,182100,0,412,412,412,412,0
20250324,182000,0,412,412,412,412,0
20250324,181900,0,412,412,412,412,0
20250324,181800,0,412,412,412,412,0
20250324,181700,0,412,412,412,412,0
20250324,181600,0,412,412,412,412,0
20250324,181500,0,412,412,412,412,0
20250324,181400,0,412,412,412,412,0
20250324,181300,0,412,412,412,412,0
20250324,181200,0,412,412,412,412,0
20250324,181100,0,412,412,412,412,0
20250324,181000,0,412,412,412,412,0
20250324,180900,0,412,412,412,412,0
20250324,180800,0,412,412,412,412,0
20250324,180700,0,412,412,412,412,0
20250324,180600,0,412,412,412,412,0
20250324,180500,0,412,412,412,412,0
20250324,180400,0,412,412,412,412,0
20250324,180300,0,412,412,412,412,0
20250324,180200,0,412,412,412,412,0
20250324,180100,0,412,412,412,412,0
20250324,180000,0,412,412,412,412,0
20250324,175900,0,412,412,412,412,0
20250324,175800,0,412,412,412,412,0
20250324,175700,0,412,412,412,412,0
20250324,175600,0,412,412,412,412,0
20250324,175500,0,412,412,412,412,0
20250324,175400,0,412,412,412,412,0
20250324,175300,0,412,412,412,412,0
20250324,175200,0,412,412,412,412,0
20250324,175100,0,412,412,412,412,0
20250324,175000,0,412,412,412,412,0
20250324,174900,0,412,412,412,412,0
20250324,174800,0,412,412,412,412,0
20250324,174700,0,412,412,412,412,0
20250324,174600,0,412,412,412,412,0
20250324,174500,0,412,412,412,412,0
20250324,174400,0,412,412,412,412,0
20250324,174300,0,412,412,412,412,0
20250324,174200,0,412,412,412,412,0
20250324,174100,0,412,412,412,412,0
20250324,174000,0,412,412,412,412,0
20250324,173900,0,412,412,412,412,0
20250324,173800,0,412,412,412,412,0
20250324,173700,0,412,412,412,412,0
20250324,173600,0,412,412,412,412,0
20250324,173500,0,412,412,412,412,0
20250324,173400,0,412,412,412,412,0
20250324,173300,0,412,412,412,412,0
20250324,173200,0,412,412,412,412,0
20250324,173100,0,412,412,412,412,0
20250324,173000,0,412,412,412,412,0
20250324,172900,0,412,412,412,412,0
20250324,172800,0,412,412,412,412,0
20250324,172700,0,412,412,412,412,0
20250324,172600,0,412,412,412,412,0
20250324,172500,0,412,412,412,412,0
20250324,172400,0,412,412,412,412,0
20250324,172300,0,412,412,412,412,0
20250324,172200,0,412,412,412,412,0
20250324,172100,0,412,412,412,412,0
20250324,172000,0,412,412,412,412,0
20250324,171900,0,412,412,412,412,0
20250324,171800,0,412,412,412,412,0
20250324,171700,0,412,412,412,412,0
20250324,171600,0,412,412,412,412,0
20250324,171500,0,412,412,412,412,0
20250324,171400,0,412,412,412,412,0
20250324,171300,0,412,412,412,412,0
20250324,171200,0,412,412,412,412,0
20250324,171100,0,412,412,412,412,0
20250324,171000,0,412,412,412,412,0
20250324,170900,0,412,412,412,412,0
20250324,170800,0,412,412,412,412,0
20250324,170700,0,412,412,412,412,0
20250324,170600,0,412,412,412,412,0
20250324,170500,0,412,412,412,412,0
20250324,170400,0,412,412,412,412,0
20250324,170300,0,412,412,412,412,0
20250324,170200,0,412,412,412,412,0
20250324,170100,0,412,412,412,412,0
20250324,170000,0,412,412,412,412,0
20250324,165900,0,412,412,412,412,0
20250324,165800,0,412,412,412,412,0
20250324,165700,0,412,412,412,412,0
20250324,165600,0,412,412,412,412,0
20250324,165500,0,412,412,412,412,0
20250324,165400,0,412,412,412,412,0
20250324,165300,0,412,412,412,412,0
20250324,165200,0,412,412,412,412,0
20250324,165100,0,412,412,412,412,0
20250324,165000,0,412,412,412,412,0
20250324,164900,0,412,412,412,412,0
20250324,164800,0,412,412,412,412,0
20250324,164700,0,412,412,412,412,0
20250324,164600,0,412,412,412,412,0
20250324,164500,0,412,412,412,412,0
20250324,164400,0,412,412,412,412,0
20250324,164300,0,412,412,412,412,0
20250324,164200,0,412,412,412,412,0
20250324,164100,0,412,412,412,412,0
20250324,164000,0,412,412,412,412,0
20250324,163900,0,412,412,412,412,0
20250324,163800,0,412,412,412,412,0
20250324,163700,0,412,412,412,412,0
20250324,163600,0,412,412,412,412,0
20250324,163500,0,412,412,412,412,0
20250324,163400,0,412,412,412,412,0
20250324,163300,0,412,412,412,412,0
20250324,163200,0,412,412,412,412,0
20250324,163100,0,412,412,412,412,0
20250324,163000,0,412,412,412,412,0
20250324,162900,0,412,412,412,412,0
20250324,162800,0,412,412,412,412,0
20250324,162700,0,412,412,412,412,0
20250324,162600,0,412,412,412,412,0
20250324,162500,0,412,412,412,412,0
20250324,162400,0,412,412,412,412,0
20250324,162300,0,412,412,412,412,0
20250324,162200,0,412,412,412,412,0
20250324,162100,0,412,412,412,412,0
20250324,162000,0,412,412,412,412,0
20250324,161900,0,412,412,412,412,0
20250324,161800,0,412,412,412,412,0
20250324,161700,0,412,412,412,412,0
20250324,161600,0,412,412,412,412,0
20250324,161500,0,412,412,412,412,0
20250324,161400,0,412,412,412,412,0
20250324,161300,0,412,412,412,412,0
20250324,161200,0,412,412,412,412,0
20250324,161100,0,412,412,412,412,0
20250324,161000,0,412,412,412,412,0
20250324,160900,0,412,412,412,412,0
20250324,160800,0,412,412,412,412,0
20250324,160700,0,412,412,412,412,0
20250324,160600,0,412,412,412,412,0
20250324,160500,0,412,412,412,412,0
20250324,160400,0,412,412,412,412,0
20250324,160300,0,412,412,412,412,0
20250324,160200,0,412,412,412,412,0
20250324,160100,0,412,412,412,412,0
20250324,160000,0,412,412,412,412,0
20250324,155900,0,412,412,412,412,0
20250324,155800,0,412,412,412,412,0
20250324,155700,0,412,412,412,412,0
20250324,155600,0,412,412,412,412,0
20250324,155500,0,412,412,412,412,0
20250324,155400,0,412,412,412,412,0
20250324,155300,0,412,412,412,412,0
20250324,155200,0,412,412,412,412,0
20250324,155100,0,412,412,412,412,0
20250324,155000,0,412,412,412,412,0
20250324,154900,0,412,412,412,412,0
20250324,154800,0,412,412,412,412,0
20250324,154700,0,412,412,412,412,0
20250324,154600,0,412,412,412,412,0
20250324,154500,0,412,412,412,412,0
20250324,154400,0,412,412,412,412,0
20250324,154300,0,412,412,412,412,0
20250324,154200,0,412,412,412,412,0
20250324,154100,0,412,412,412,412,0
20250324,154000,0,412,412,412,412,0
20250324,153900,0,412,412,412,412,0
20250324,153800,0,412,412,412,412,0
20250324,153700,0,412,412,412,412,0
20250324,153600,0,412,412,412,412,0
20250324,153500,0,412,412,412,412,0
20250324,153400,0,412,412,412,412,0
20250324,153300,0,412,412,412,412,0
20250324,153200,0,412,412,412,412,0
20250324,153100,0,412,412,412,412,0
20250324,153000,0,412,412,412,412,0
20250324,152900,0,412,412,412,412,0
20250324,152800,0,412,412,412,412,0
20250324,152700,0,412,412,412,412,0
20250324,152600,0,412,412,412,412,0
20250324,152500,0,412,412,412,412,0
20250324,152400,0,412,412,412,412,0
20250324,152300,0,412,412,412,412,0
20250324,152200,0,412,412,412,412,0
20250324,152100,0,412,412,412,412,0
20250324,152000,0,412,412,412,412,0
20250324,151900,0,412,412,412,412,0
20250324,151800,0,412,412,412,412,0
20250324,151700,0,412,412,412,412,0
20250324,151600,0,412,412,412,412,0
20250324,151500,0,412,412,412,412,0
20250324,151400,0,412,412,412,412,0
20250324,151300,0,412,412,412,412,0
20250324,151200,0,412,412,412,412,0
20250324,151100,0,412,412,412,412,0
20250324,151000,0,412,412,412,412,0
20250324,150900,0,412,412,412,412,0
20250324,150800,0,412,412,412,412,0
20250324,150700,0,412,412,412,412,0
20250324,150600,0,412,412,412,412,0
20250324,150500,0,412,412,412,412,0
20250324,150400,0,412,412,412,412,0
20250324,150300,0,412,412,412,412,0
20250324,150200,0,412,412,412,412,0
20250324,150100,0,412,412,412,412,0
20250324,150000,0,412,412,412,412,0
20250324,145900,0,412,412,412,412,0
20250324,145800,0,412,412,412,412,0
20250324,145700,0,412,412,412,412,0
20250324,145600,0,412,412,412,412,0
20250324,145500,0,412,412,412,412,0
20250324,145400,0,412,412,412,412,0
20250324,145300,0,412,412,412,412,0
20250324,145200,0,412,412,412,412,0
20250324,145100,0,412,412,412,412,0
20250324,145000,0,412,412,412,412,0
20250324,144900,0,412,412,412,412,0
20250324,144800,0,412,412,412,412,0
20250324,144700,0,412,412,412,412,0
20250324,144600,0,412,412,412,412,0
20250324,144500,0,412,412,412,412,0
20250324,144400,0,412,412,412,412,0
20250324,144300,0,412,412,412,412,0
20250324,144200,0,412,412,412,412,0
20250324,144100,0,412,412,412,412,0
20250324,144000,0,412,412,412,412,0
20250324,143900,0,412,412,412,412,0
20250324,143800,0,412,412,412,412,0
20250324,143700,0,412,412,412,412,0
20250324,143600,0,412,412,412,412,0
20250324,143500,0,412,412,412,412,0
20250324,143400,0,412,412,412,412,0
20250324,143300,0,412,412,412,412,0
20250324,143200,0,412,412,412,412,0
20250324,143100,0,412,412,412,412,0
20250324,143000,0,412,412,412,412,0
20250324,142900,0,412,412,412,412,0
20250324,142800,0,412,412,412,412,0
20250324,142700,0,412,412,412,412,0
20250324,142600,0,412,412,412,412,0
20250324,142500,0,412,412,412,412,0
20250324,142400,0,412,412,412,412,0
20250324,142300,0,412,412,412,412,0
20250324,142200,0,412,412,412,412,0
20250324,142100,0,412,412,412,412,0
20250324,142000,0,412,412,412,412,0
20250324,141900,0,412,412,412,412,0
20250324,141800,0,412,412,412,412,0
20250324,141700,0,412,412,412,412,0
20250324,141600,0,412,412,412,412,0
20250324,141500,0,412,412,412,412,0
20250324,141400,0,412,412,412,412,0
20250324,141300,0,412,412,412,412,0
20250324,141200,0,412,412,412,412,0
20250324,141100,0,412,412,412,412,0
20250324,141000,0,412,412,412,412,0
20250324,140900,0,412,412,412,412,0
20250324,140800,0,412,412,412,412,0
20250324,140700,0,412,412,412,412,0
20250324,140600,0,412,412,412,412,0
20250324,140500,0,412,412,412,412,0
20250324,140400,0,412,412,412,412,0
20250324,140300,0,412,412,412,412,0
20250324,140200,0,412,412,412,412,0
20250324,140100,0,412,412,412,412,0
20250324,140000,0,412,412,412,412,0
20250324,135900,0,412,412,412,412,0
20250324,135800,0,412,412,412,412,0
20250324,135700,0,412,412,412,412,0
20250324,135600,0,412,412,412,412,0
20250324,135500,0,412,412,412,412,0
20250324,135400,0,412,412,412,412,0
20250324,135300,0,412,412,412,412,0
20250324,135200,0,412,412,412,412,0
20250324,135100,0,412,412,412,412,0
20250324,135000,0,412,412,412,412,0
20250324,134900,0,412,412,412,412,0
20250324,134800,0,412,412,412,412,0
20250324,134700,0,412,412,412,412,0
20250324,134600,0,412,412,412,412,0
20250324,134500,0,412,412,412,412,0
20250324,134400,0,412,412,412,412,0
20250324,134300,0,412,412,412,412,0
20250324,134200,0,412,412,412,412,0
20250324,134100,0,412,412,412,412,0
20250324,134000,0,412,412,412,412,0
20250324,133900,0,412,412,412,412,0
20250324,133800,0,412,412,412,412,0
20250324,133700,0,412,412,412,412,0
20250324,133600,0,412,412,412,412,0
20250324,133500,0,412,412,412,412,0
20250324,133400,0,412,412,412,412,0
20250324,133300,0,412,412,412,412,0
20250324,133200,0,412,412,412,412,0
20250324,133100,0,412,412,412,412,0
20250324,133000,0,412,412,412,412,0
20250324,132900,0,412,412,412,412,0
20250324,132800,0,412,412,412,412,0
20250324,132700,0,412,412,412,412,0
20250324,132600,0,412,412,412,412,0
20250324,132500,0,412,412,412,412,0
20250324,132400,0,412,412,412,412,0
20250324,132300,0,412,412,412,412,0
20250324,132200,0,412,412,412,412,0
20250324,132100,0,412,412,412,412,0
20250324,132000,0,412,412,412,412,0
20250324,131900,0,412,412,412,412,0
20250324,131800,0,412,412,412,412,0
20250324,131700,0,412,412,412,412,0
20250324,131600,0,412,412,412,412,0
20250324,131500,0,412,412,412,412,0
20250324,131400,0,412,412,412,412,0
20250324,131300,0,412,412,412,412,0
20250324,131200,0,412,412,412,412,0
20250324,131100,0,412,412,412,412,0
20250324,131000,0,412,412,412,412,0
20250324,130900,0,412,412,412,412,0
20250324,130800,0,412,412,412,412,0
20250324,130700,0,412,412,412,412,0
20250324,130600,0,412,412,412,412,0
20250324,130500,0,412,412,412,412,0
20250324,130400,0,412,412,412,412,0
20250324,130300,0,412,412,412,412,0
20250324,130200,0,412,412,412,412,0
20250324,130100,0,412,412,412,412,0
20250324,130000,0,412,412,412,412,0
20250324,125900,0,412,412,412,412,0
20250324,125800,0,412,412,412,412,0
20250324,125700,0,412,412,412,412,0
20250324,125600,0,412,412,412,412,0
20250324,125500,0,412,412,412,412,0
20250324,125400,0,412,412,412,412,0
20250324,125300,0,412,412,412,412,0
20250324,125200,0,412,412,412,412,0
20250324,125100,0,412,412,412,412,0
20250324,125000,0,412,412,412,412,0
20250324,124900,0,412,412,412,412,0
20250324,124800,0,412,412,412,412,0
20250324,124700,0,412,412,412,412,0
20250324,124600,0,412,412,412,412,0
20250324,124500,0,412,412,412,412,0
20250324,124400,0,412,412,412,412,0
20250324,124300,0,412,412,412,412,0
20250324,124200,0,412,412,412,412,0
20250324,124100,0,412,412,412,412,0
20250324,124000,0,412,412,412,412,0
20250324,123900,0,412,412,412,412,0
20250324,123800,0,412,412,412,412,0
20250324,123700,0,412,412,412,412,0
20250324,123600,0,412,412,412,412,0
20250324,123500,0,412,412,412,412,0
20250324,123400,0,412,412,412,412,0
20250324,123300,0,412,412,412,412,0
20250324,123200,0,412,412,412,412,0
20250324,123100,0,412,412,412,412,0
20250324,123000,0,412,412,412,412,0
20250324,122900,0,412,412,412,412,0
20250324,122800,0,412,412,412,412,0
20250324,122700,0,412,412,412,412,0
20250324,122600,0,412,412,412,412,0
20250324,122500,0,412,412,412,412,0
20250324,122400,0,412,412,412,412,0
20250324,122300,0,412,412,412,412,0
20250324,122200,0,412,412,412,412,0
20250324,122100,0,412,412,412,412,0
20250324,122000,0,412,412,412,412,0
20250324,121900,0,412,412,412,412,0
20250324,121800,0,412,412,412,412,0
20250324,121700,0,412,412,412,412,0
20250324,121600,0,412,412,412,412,0
20250324,121500,0,412,412,412,412,0
20250324,121400,0,412,412,412,412,0
20250324,121300,0,412,412,412,412,0
20250324,121200,0,412,412,412,412,0
20250324,121100,0,412,412,412,412,0
20250324,121000,0,412,412,412,412,0
20250324,120900,0,412,412,412,412,0
20250324,120800,0,412,412,412,412,0
20250324,120700,0,412,412,412,412,0
20250324,120600,0,412,412,412,412,0
20250324,120500,0,412,412,412,412,0
20250324,120400,0,412,412,412,412,0
20250324,120300,0,412,412,412,412,0
20250324,120200,0,412,412,412,412,0
20250324,120100,0,412,412,412,412,0
20250324,120000,0,412,412,412,412,0
20250324,115900,0,412,412,412,412,0
20250324,115800,0,412,412,412,412,0
20250324,115700,0,412,412,412,412,0
20250324,115600,0,412,412,412,412,0
20250324,115500,0,412,412,412,412,0
20250324,115400,0,412,412,412,412,0
20250324,115300,0,412,412,412,412,0
20250324,115200,0,412,412,412,412,0
20250324,115100,0,412,412,412,412,0
20250324,115000,0,412,412,412,412,0
20250324,114900,0,412,412,412,412,0
20250324,114800,0,412,412,412,412,0
20250324,114700,0,412,412,412,412,0
20250324,114600,0,412,412,412,412,0
20250324,114500,0,412,412,412,412,0
20250324,114400,0,412,412,412,412,0
20250324,114300,0,412,412,412,412,0
20250324,114200,0,412,412,412,412,0
20250324,114100,0,412,412,412,412,0
20250324,114000,0,412,412,412,412,0
20250324,113900,0,412,412,412,412,0
20250324,113800,0,412,412,412,412,0
20250324,113700,0,412,412,412,412,0
20250324,113600,0,412,412,412,412,0
20250324,113500,0,412,412,412,412,0
20250324,113400,0,412,412,412,412,0
20250324,113300,0,412,412,412,412,0
20250324,113200,0,412,412,412,412,0
20250324,113100,0,412,412,412,412,0
20250324,113000,0,412,412,412,412,0
20250324,112900,0,412,412,412,412,0
20250324,112800,0,412,412,412,412,0
20250324,112700,0,412,412,412,412,0
20250324,112600,0,412,412,412,412,0
20250324,112500,0,412,412,412,412,0
20250324,112400,0,412,412,412,412,0
20250324,112300,0,412,412,412,412,0
20250324,112200,0,412,412,412,412,0
20250324,112100,0,412,412,412,412,0
20250324,112000,0,412,412,412,412,0
20250324,111900,0,412,412,412,412,0
20250324,111800,0,412,412,412,412,0
20250324,111700,0,412,412,412,412,0
20250324,111600,0,412,412,412,412,0
20250324,111500,0,412,412,412,412,0
20250324,111400,0,412,412,412,412,0
20250324,111300,0,412,412,412,412,0
20250324,111200,0,412,412,412,412,0
20250324,111100,0,412,412,412,412,0
20250324,111000,0,412,412,412,412,0
20250324,110900,0,412,412,412,412,0
20250324,110800,0,412,412,412,412,0
20250324,110700,0,412,412,412,412,0
20250324,110600,0,412,412,412,412,0
20250324,110500,0,412,412,412,412,0
20250324,110400,0,412,412,412,412,0
20250324,110300,0,412,412,412,412,0
20250324,110200,0,412,412,412,412,0
20250324,110100,0,412,412,412,412,0
20250324,110000,0,412,412,412,412,0
20250324,105900,0,412,412,412,412,0
20250324,105800,0,412,412,412,412,0
20250324,105700,0,412,412,412,412,0
20250324,105600,0,412,412,412,412,0
20250324,105500,0,412,412,412,412,0
20250324,105400,0,412,412,412,412,0
20250324,105300,0,412,412,412,412,0
20250324,105200,0,412,412,412,412,0
20250324,105100,0,412,412,412,412,0
20250324,105000,0,412,412,412,412,0
20250324,104900,0,412,412,412,412,0
20250324,104800,0,412,412,412,412,0
20250324,104700,0,412,412,412,412,0
20250324,104600,0,412,412,412,412,0
20250324,104500,0,412,412,412,412,0
20250324,104400,0,412,412,412,412,0
20250324,104300,0,412,412,412,412,0
20250324,104200,0,412,412,412,412,0
20250324,104100,0,412,412,412,412,0
20250324,104000,0,412,412,412,412,0
20250324,103900,0,412,412,412,412,0
20250324,103800,0,412,412,412,412,0
20250324,103700,0,412,412,412,412,0
20250324,103600,0,412,412,412,412,0
20250324,103500,0,412,412,412,412,0
20250324,103400,0,412,412,412,412,0
20250324,103300,0,412,412,412,412,0
20250324,103200,0,412,412,412,412,0
20250324,103100,0,412,412,412,412,0
20250324,103000,0,412,412,412,412,0
20250324,102900,0,412,412,412,412,0
20250324,102800,0,412,412,412,412,0
20250324,102700,0,412,412,412,412,0
20250324,102600,0,412,412,412,412,0
20250324,102500,0,412,412,412,412,0
20250324,102400,0,412,412,412,412,0
20250324,102300,0,412,412,412,412,0
20250324,102200,0,412,412,412,412,0
20250324,102100,0,412,412,412,412,0
20250324,102000,0,412,412,412,412,0
20250324,101900,0,412,412,412,412,0
20250324,101800,0,412,412,412,412,0
20250324,101700,0,412,412,412,412,0
20250324,101600,0,412,412,412,412,0
20250324,101500,0,412,412,412,412,0
20250324,101400,0,412,412,412,412,0
20250324,101300,0,412,412,412,412,0
20250324,101200,0,412,412,412,412,0
20250324,101100,0,412,412,412,412,0
20250324,101000,0,412,412,412,412,0
20250324,100900,0,412,412,412,412,0
20250324,100800,0,412,412,412,412,0
20250324,100700,0,412,412,412,412,0
20250324,100600,0,412,412,412,412,0
20250324,100500,0,412,412,412,412,0
20250324,100400,0,412,412,412,412,0
20250324,100300,0,412,412,412,412,0
20250324,100200,0,412,412,412,412,0
20250324,100100,0,412,412,412,412,0
20250324,100000,0,412,412,412,412,0
20250324,095900,0,412,412,412,412,0
20250324,095800,0,412,412,412,412,0
20250324,095700,0,412,412,412,412,0
20250324,095600,0,412,412,412,412,0
20250324,095500,0,412,412,412,412,0
20250324,095400,0,412,412,412,412,0
20250324,095300,0,412,412,412,412,0
20250324,095200,0,412,412,412,412,0
20250324,095100,0,412,412,412,412,0
20250324,095000,0,412,412,412,412,0
20250324,094900,0,412,412,412,412,0
20250324,094800,0,412,412,412,412,0
20250324,094700,0,412,412,412,412,0
20250324,094600,0,412,412,412,412,0
20250324,094500,0,412,412,412,412,0
20250324,094400,0,412,412,412,412,0
20250324,094300,0,412,412,412,412,0
20250324,094200,0,412,412,412,412,0
20250324,094100,0,412,412,412,412,0
20250324,094000,0,412,412,412,412,0
20250324,093900,0,412,412,412,412,0
20250324,093800,0,412,412,412,412,0
20250324,093700,0,412,412,412,412,0
20250324,093600,0,412,412,412,412,0
20250324,093500,0,412,412,412,412,0
20250324,093400,0,412,412,412,412,0
20250324,093300,0,412,412,412,412,0
20250324,093200,0,412,412,412,412,0
20250324,093100,0,412,412,412,412,0
20250324,093000,0,412,412,412,412,0
20250324,092900,0,412,412,412,412,0
20250324,092800,0,412,412,412,412,0
20250324,092700,0,412,412,412,412,0
20250324,092600,0,412,412,412,412,0
20250324,092500,0,412,412,412,412,0
20250324,092400,0,412,412,412,412,0
20250324,092300,0,412,412,412,412,0
20250324,092200,0,412,412,412,412,0
20250324,092100,0,412,412,412,412,0
20250324,092000,0,412,412,412,412,0
20250324,091900,0,412,412,412,412,0
20250324,091800,0,412,412,412,412,0
20250324,091700,0,412,412,412,412,0
20250324,091600,0,412,412,412,412,0
20250324,091500,0,412,412,412,412,0
20250324,091400,0,412,412,412,412,0
20250324,091300,0,412,412,412,412,0
20250324,091200,0,412,412,412,412,0
20250324,091100,0,412,412,412,412,0
20250324,091000,0,412,412,412,412,0
20250324,090900,0,412,412,412,412,0
20250324,090800,0,412,412,412,412,0
20250324,090700,0,412,412,412,412,0
20250324,090600,0,412,412,412,412,0
20250324,090500,0,412,412,412,412,0
20250324,090400,0,412,412,412,412,0
20250324,090300,0,412,412,412,412,0
20250324,090200,0,412,412,412,412,0
20250324,090100,0,412,412,412,412,0
20250324,090000,0,412,412,412,412,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250324 205900 0 412 412 412 412 0
3 20250324 205800 0 412 412 412 412 0
4 20250324 205700 0 412 412 412 412 0
5 20250324 205600 0 412 412 412 412 0
6 20250324 205500 0 412 412 412 412 0
7 20250324 205400 0 412 412 412 412 0
8 20250324 205300 0 412 412 412 412 0
9 20250324 205200 0 412 412 412 412 0
10 20250324 205100 0 412 412 412 412 0
11 20250324 205000 0 412 412 412 412 0
12 20250324 204900 0 412 412 412 412 0
13 20250324 204800 0 412 412 412 412 0
14 20250324 204700 0 412 412 412 412 0
15 20250324 204600 0 412 412 412 412 0
16 20250324 204500 0 412 412 412 412 0
17 20250324 204400 0 412 412 412 412 0
18 20250324 204300 0 412 412 412 412 0
19 20250324 204200 0 412 412 412 412 0
20 20250324 204100 0 412 412 412 412 0
21 20250324 204000 0 412 412 412 412 0
22 20250324 203900 0 412 412 412 412 0
23 20250324 203800 0 412 412 412 412 0
24 20250324 203700 0 412 412 412 412 0
25 20250324 203600 0 412 412 412 412 0
26 20250324 203500 0 412 412 412 412 0
27 20250324 203400 0 412 412 412 412 0
28 20250324 203300 0 412 412 412 412 0
29 20250324 203200 0 412 412 412 412 0
30 20250324 203100 0 412 412 412 412 0
31 20250324 203000 0 412 412 412 412 0
32 20250324 202900 0 412 412 412 412 0
33 20250324 202800 0 412 412 412 412 0
34 20250324 202700 0 412 412 412 412 0
35 20250324 202600 0 412 412 412 412 0
36 20250324 202500 0 412 412 412 412 0
37 20250324 202400 0 412 412 412 412 0
38 20250324 202300 0 412 412 412 412 0
39 20250324 202200 0 412 412 412 412 0
40 20250324 202100 0 412 412 412 412 0
41 20250324 202000 0 412 412 412 412 0
42 20250324 201900 0 412 412 412 412 0
43 20250324 201800 0 412 412 412 412 0
44 20250324 201700 0 412 412 412 412 0
45 20250324 201600 0 412 412 412 412 0
46 20250324 201500 0 412 412 412 412 0
47 20250324 201400 0 412 412 412 412 0
48 20250324 201300 0 412 412 412 412 0
49 20250324 201200 0 412 412 412 412 0
50 20250324 201100 0 412 412 412 412 0
51 20250324 201000 0 412 412 412 412 0
52 20250324 200900 0 412 412 412 412 0
53 20250324 200800 0 412 412 412 412 0
54 20250324 200700 0 412 412 412 412 0
55 20250324 200600 0 412 412 412 412 0
56 20250324 200500 0 412 412 412 412 0
57 20250324 200400 0 412 412 412 412 0
58 20250324 200300 0 412 412 412 412 0
59 20250324 200200 0 412 412 412 412 0
60 20250324 200100 0 412 412 412 412 0
61 20250324 200000 0 412 412 412 412 0
62 20250324 195900 0 412 412 412 412 0
63 20250324 195800 0 412 412 412 412 0
64 20250324 195700 0 412 412 412 412 0
65 20250324 195600 0 412 412 412 412 0
66 20250324 195500 0 412 412 412 412 0
67 20250324 195400 0 412 412 412 412 0
68 20250324 195300 0 412 412 412 412 0
69 20250324 195200 0 412 412 412 412 0
70 20250324 195100 0 412 412 412 412 0
71 20250324 195000 0 412 412 412 412 0
72 20250324 194900 0 412 412 412 412 0
73 20250324 194800 0 412 412 412 412 0
74 20250324 194700 0 412 412 412 412 0
75 20250324 194600 0 412 412 412 412 0
76 20250324 194500 0 412 412 412 412 0
77 20250324 194400 0 412 412 412 412 0
78 20250324 194300 0 412 412 412 412 0
79 20250324 194200 0 412 412 412 412 0
80 20250324 194100 0 412 412 412 412 0
81 20250324 194000 0 412 412 412 412 0
82 20250324 193900 0 412 412 412 412 0
83 20250324 193800 0 412 412 412 412 0
84 20250324 193700 0 412 412 412 412 0
85 20250324 193600 0 412 412 412 412 0
86 20250324 193500 0 412 412 412 412 0
87 20250324 193400 0 412 412 412 412 0
88 20250324 193300 0 412 412 412 412 0
89 20250324 193200 0 412 412 412 412 0
90 20250324 193100 0 412 412 412 412 0
91 20250324 193000 0 412 412 412 412 0
92 20250324 192900 0 412 412 412 412 0
93 20250324 192800 0 412 412 412 412 0
94 20250324 192700 0 412 412 412 412 0
95 20250324 192600 0 412 412 412 412 0
96 20250324 192500 0 412 412 412 412 0
97 20250324 192400 0 412 412 412 412 0
98 20250324 192300 0 412 412 412 412 0
99 20250324 192200 0 412 412 412 412 0
100 20250324 192100 0 412 412 412 412 0
101 20250324 192000 0 412 412 412 412 0
102 20250324 191900 0 412 412 412 412 0
103 20250324 191800 0 412 412 412 412 0
104 20250324 191700 0 412 412 412 412 0
105 20250324 191600 0 412 412 412 412 0
106 20250324 191500 0 412 412 412 412 0
107 20250324 191400 0 412 412 412 412 0
108 20250324 191300 0 412 412 412 412 0
109 20250324 191200 0 412 412 412 412 0
110 20250324 191100 0 412 412 412 412 0
111 20250324 191000 0 412 412 412 412 0
112 20250324 190900 0 412 412 412 412 0
113 20250324 190800 0 412 412 412 412 0
114 20250324 190700 0 412 412 412 412 0
115 20250324 190600 0 412 412 412 412 0
116 20250324 190500 0 412 412 412 412 0
117 20250324 190400 0 412 412 412 412 0
118 20250324 190300 0 412 412 412 412 0
119 20250324 190200 0 412 412 412 412 0
120 20250324 190100 0 412 412 412 412 0
121 20250324 190000 0 412 412 412 412 0
122 20250324 185900 0 412 412 412 412 0
123 20250324 185800 0 412 412 412 412 0
124 20250324 185700 0 412 412 412 412 0
125 20250324 185600 0 412 412 412 412 0
126 20250324 185500 0 412 412 412 412 0
127 20250324 185400 0 412 412 412 412 0
128 20250324 185300 0 412 412 412 412 0
129 20250324 185200 0 412 412 412 412 0
130 20250324 185100 0 412 412 412 412 0
131 20250324 185000 0 412 412 412 412 0
132 20250324 184900 0 412 412 412 412 0
133 20250324 184800 0 412 412 412 412 0
134 20250324 184700 0 412 412 412 412 0
135 20250324 184600 0 412 412 412 412 0
136 20250324 184500 0 412 412 412 412 0
137 20250324 184400 0 412 412 412 412 0
138 20250324 184300 0 412 412 412 412 0
139 20250324 184200 0 412 412 412 412 0
140 20250324 184100 0 412 412 412 412 0
141 20250324 184000 0 412 412 412 412 0
142 20250324 183900 0 412 412 412 412 0
143 20250324 183800 0 412 412 412 412 0
144 20250324 183700 0 412 412 412 412 0
145 20250324 183600 0 412 412 412 412 0
146 20250324 183500 0 412 412 412 412 0
147 20250324 183400 0 412 412 412 412 0
148 20250324 183300 0 412 412 412 412 0
149 20250324 183200 0 412 412 412 412 0
150 20250324 183100 0 412 412 412 412 0
151 20250324 183000 0 412 412 412 412 0
152 20250324 182900 0 412 412 412 412 0
153 20250324 182800 0 412 412 412 412 0
154 20250324 182700 0 412 412 412 412 0
155 20250324 182600 0 412 412 412 412 0
156 20250324 182500 0 412 412 412 412 0
157 20250324 182400 0 412 412 412 412 0
158 20250324 182300 0 412 412 412 412 0
159 20250324 182200 0 412 412 412 412 0
160 20250324 182100 0 412 412 412 412 0
161 20250324 182000 0 412 412 412 412 0
162 20250324 181900 0 412 412 412 412 0
163 20250324 181800 0 412 412 412 412 0
164 20250324 181700 0 412 412 412 412 0
165 20250324 181600 0 412 412 412 412 0
166 20250324 181500 0 412 412 412 412 0
167 20250324 181400 0 412 412 412 412 0
168 20250324 181300 0 412 412 412 412 0
169 20250324 181200 0 412 412 412 412 0
170 20250324 181100 0 412 412 412 412 0
171 20250324 181000 0 412 412 412 412 0
172 20250324 180900 0 412 412 412 412 0
173 20250324 180800 0 412 412 412 412 0
174 20250324 180700 0 412 412 412 412 0
175 20250324 180600 0 412 412 412 412 0
176 20250324 180500 0 412 412 412 412 0
177 20250324 180400 0 412 412 412 412 0
178 20250324 180300 0 412 412 412 412 0
179 20250324 180200 0 412 412 412 412 0
180 20250324 180100 0 412 412 412 412 0
181 20250324 180000 0 412 412 412 412 0
182 20250324 175900 0 412 412 412 412 0
183 20250324 175800 0 412 412 412 412 0
184 20250324 175700 0 412 412 412 412 0
185 20250324 175600 0 412 412 412 412 0
186 20250324 175500 0 412 412 412 412 0
187 20250324 175400 0 412 412 412 412 0
188 20250324 175300 0 412 412 412 412 0
189 20250324 175200 0 412 412 412 412 0
190 20250324 175100 0 412 412 412 412 0
191 20250324 175000 0 412 412 412 412 0
192 20250324 174900 0 412 412 412 412 0
193 20250324 174800 0 412 412 412 412 0
194 20250324 174700 0 412 412 412 412 0
195 20250324 174600 0 412 412 412 412 0
196 20250324 174500 0 412 412 412 412 0
197 20250324 174400 0 412 412 412 412 0
198 20250324 174300 0 412 412 412 412 0
199 20250324 174200 0 412 412 412 412 0
200 20250324 174100 0 412 412 412 412 0
201 20250324 174000 0 412 412 412 412 0
202 20250324 173900 0 412 412 412 412 0
203 20250324 173800 0 412 412 412 412 0
204 20250324 173700 0 412 412 412 412 0
205 20250324 173600 0 412 412 412 412 0
206 20250324 173500 0 412 412 412 412 0
207 20250324 173400 0 412 412 412 412 0
208 20250324 173300 0 412 412 412 412 0
209 20250324 173200 0 412 412 412 412 0
210 20250324 173100 0 412 412 412 412 0
211 20250324 173000 0 412 412 412 412 0
212 20250324 172900 0 412 412 412 412 0
213 20250324 172800 0 412 412 412 412 0
214 20250324 172700 0 412 412 412 412 0
215 20250324 172600 0 412 412 412 412 0
216 20250324 172500 0 412 412 412 412 0
217 20250324 172400 0 412 412 412 412 0
218 20250324 172300 0 412 412 412 412 0
219 20250324 172200 0 412 412 412 412 0
220 20250324 172100 0 412 412 412 412 0
221 20250324 172000 0 412 412 412 412 0
222 20250324 171900 0 412 412 412 412 0
223 20250324 171800 0 412 412 412 412 0
224 20250324 171700 0 412 412 412 412 0
225 20250324 171600 0 412 412 412 412 0
226 20250324 171500 0 412 412 412 412 0
227 20250324 171400 0 412 412 412 412 0
228 20250324 171300 0 412 412 412 412 0
229 20250324 171200 0 412 412 412 412 0
230 20250324 171100 0 412 412 412 412 0
231 20250324 171000 0 412 412 412 412 0
232 20250324 170900 0 412 412 412 412 0
233 20250324 170800 0 412 412 412 412 0
234 20250324 170700 0 412 412 412 412 0
235 20250324 170600 0 412 412 412 412 0
236 20250324 170500 0 412 412 412 412 0
237 20250324 170400 0 412 412 412 412 0
238 20250324 170300 0 412 412 412 412 0
239 20250324 170200 0 412 412 412 412 0
240 20250324 170100 0 412 412 412 412 0
241 20250324 170000 0 412 412 412 412 0
242 20250324 165900 0 412 412 412 412 0
243 20250324 165800 0 412 412 412 412 0
244 20250324 165700 0 412 412 412 412 0
245 20250324 165600 0 412 412 412 412 0
246 20250324 165500 0 412 412 412 412 0
247 20250324 165400 0 412 412 412 412 0
248 20250324 165300 0 412 412 412 412 0
249 20250324 165200 0 412 412 412 412 0
250 20250324 165100 0 412 412 412 412 0
251 20250324 165000 0 412 412 412 412 0
252 20250324 164900 0 412 412 412 412 0
253 20250324 164800 0 412 412 412 412 0
254 20250324 164700 0 412 412 412 412 0
255 20250324 164600 0 412 412 412 412 0
256 20250324 164500 0 412 412 412 412 0
257 20250324 164400 0 412 412 412 412 0
258 20250324 164300 0 412 412 412 412 0
259 20250324 164200 0 412 412 412 412 0
260 20250324 164100 0 412 412 412 412 0
261 20250324 164000 0 412 412 412 412 0
262 20250324 163900 0 412 412 412 412 0
263 20250324 163800 0 412 412 412 412 0
264 20250324 163700 0 412 412 412 412 0
265 20250324 163600 0 412 412 412 412 0
266 20250324 163500 0 412 412 412 412 0
267 20250324 163400 0 412 412 412 412 0
268 20250324 163300 0 412 412 412 412 0
269 20250324 163200 0 412 412 412 412 0
270 20250324 163100 0 412 412 412 412 0
271 20250324 163000 0 412 412 412 412 0
272 20250324 162900 0 412 412 412 412 0
273 20250324 162800 0 412 412 412 412 0
274 20250324 162700 0 412 412 412 412 0
275 20250324 162600 0 412 412 412 412 0
276 20250324 162500 0 412 412 412 412 0
277 20250324 162400 0 412 412 412 412 0
278 20250324 162300 0 412 412 412 412 0
279 20250324 162200 0 412 412 412 412 0
280 20250324 162100 0 412 412 412 412 0
281 20250324 162000 0 412 412 412 412 0
282 20250324 161900 0 412 412 412 412 0
283 20250324 161800 0 412 412 412 412 0
284 20250324 161700 0 412 412 412 412 0
285 20250324 161600 0 412 412 412 412 0
286 20250324 161500 0 412 412 412 412 0
287 20250324 161400 0 412 412 412 412 0
288 20250324 161300 0 412 412 412 412 0
289 20250324 161200 0 412 412 412 412 0
290 20250324 161100 0 412 412 412 412 0
291 20250324 161000 0 412 412 412 412 0
292 20250324 160900 0 412 412 412 412 0
293 20250324 160800 0 412 412 412 412 0
294 20250324 160700 0 412 412 412 412 0
295 20250324 160600 0 412 412 412 412 0
296 20250324 160500 0 412 412 412 412 0
297 20250324 160400 0 412 412 412 412 0
298 20250324 160300 0 412 412 412 412 0
299 20250324 160200 0 412 412 412 412 0
300 20250324 160100 0 412 412 412 412 0
301 20250324 160000 0 412 412 412 412 0
302 20250324 155900 0 412 412 412 412 0
303 20250324 155800 0 412 412 412 412 0
304 20250324 155700 0 412 412 412 412 0
305 20250324 155600 0 412 412 412 412 0
306 20250324 155500 0 412 412 412 412 0
307 20250324 155400 0 412 412 412 412 0
308 20250324 155300 0 412 412 412 412 0
309 20250324 155200 0 412 412 412 412 0
310 20250324 155100 0 412 412 412 412 0
311 20250324 155000 0 412 412 412 412 0
312 20250324 154900 0 412 412 412 412 0
313 20250324 154800 0 412 412 412 412 0
314 20250324 154700 0 412 412 412 412 0
315 20250324 154600 0 412 412 412 412 0
316 20250324 154500 0 412 412 412 412 0
317 20250324 154400 0 412 412 412 412 0
318 20250324 154300 0 412 412 412 412 0
319 20250324 154200 0 412 412 412 412 0
320 20250324 154100 0 412 412 412 412 0
321 20250324 154000 0 412 412 412 412 0
322 20250324 153900 0 412 412 412 412 0
323 20250324 153800 0 412 412 412 412 0
324 20250324 153700 0 412 412 412 412 0
325 20250324 153600 0 412 412 412 412 0
326 20250324 153500 0 412 412 412 412 0
327 20250324 153400 0 412 412 412 412 0
328 20250324 153300 0 412 412 412 412 0
329 20250324 153200 0 412 412 412 412 0
330 20250324 153100 0 412 412 412 412 0
331 20250324 153000 0 412 412 412 412 0
332 20250324 152900 0 412 412 412 412 0
333 20250324 152800 0 412 412 412 412 0
334 20250324 152700 0 412 412 412 412 0
335 20250324 152600 0 412 412 412 412 0
336 20250324 152500 0 412 412 412 412 0
337 20250324 152400 0 412 412 412 412 0
338 20250324 152300 0 412 412 412 412 0
339 20250324 152200 0 412 412 412 412 0
340 20250324 152100 0 412 412 412 412 0
341 20250324 152000 0 412 412 412 412 0
342 20250324 151900 0 412 412 412 412 0
343 20250324 151800 0 412 412 412 412 0
344 20250324 151700 0 412 412 412 412 0
345 20250324 151600 0 412 412 412 412 0
346 20250324 151500 0 412 412 412 412 0
347 20250324 151400 0 412 412 412 412 0
348 20250324 151300 0 412 412 412 412 0
349 20250324 151200 0 412 412 412 412 0
350 20250324 151100 0 412 412 412 412 0
351 20250324 151000 0 412 412 412 412 0
352 20250324 150900 0 412 412 412 412 0
353 20250324 150800 0 412 412 412 412 0
354 20250324 150700 0 412 412 412 412 0
355 20250324 150600 0 412 412 412 412 0
356 20250324 150500 0 412 412 412 412 0
357 20250324 150400 0 412 412 412 412 0
358 20250324 150300 0 412 412 412 412 0
359 20250324 150200 0 412 412 412 412 0
360 20250324 150100 0 412 412 412 412 0
361 20250324 150000 0 412 412 412 412 0
362 20250324 145900 0 412 412 412 412 0
363 20250324 145800 0 412 412 412 412 0
364 20250324 145700 0 412 412 412 412 0
365 20250324 145600 0 412 412 412 412 0
366 20250324 145500 0 412 412 412 412 0
367 20250324 145400 0 412 412 412 412 0
368 20250324 145300 0 412 412 412 412 0
369 20250324 145200 0 412 412 412 412 0
370 20250324 145100 0 412 412 412 412 0
371 20250324 145000 0 412 412 412 412 0
372 20250324 144900 0 412 412 412 412 0
373 20250324 144800 0 412 412 412 412 0
374 20250324 144700 0 412 412 412 412 0
375 20250324 144600 0 412 412 412 412 0
376 20250324 144500 0 412 412 412 412 0
377 20250324 144400 0 412 412 412 412 0
378 20250324 144300 0 412 412 412 412 0
379 20250324 144200 0 412 412 412 412 0
380 20250324 144100 0 412 412 412 412 0
381 20250324 144000 0 412 412 412 412 0
382 20250324 143900 0 412 412 412 412 0
383 20250324 143800 0 412 412 412 412 0
384 20250324 143700 0 412 412 412 412 0
385 20250324 143600 0 412 412 412 412 0
386 20250324 143500 0 412 412 412 412 0
387 20250324 143400 0 412 412 412 412 0
388 20250324 143300 0 412 412 412 412 0
389 20250324 143200 0 412 412 412 412 0
390 20250324 143100 0 412 412 412 412 0
391 20250324 143000 0 412 412 412 412 0
392 20250324 142900 0 412 412 412 412 0
393 20250324 142800 0 412 412 412 412 0
394 20250324 142700 0 412 412 412 412 0
395 20250324 142600 0 412 412 412 412 0
396 20250324 142500 0 412 412 412 412 0
397 20250324 142400 0 412 412 412 412 0
398 20250324 142300 0 412 412 412 412 0
399 20250324 142200 0 412 412 412 412 0
400 20250324 142100 0 412 412 412 412 0
401 20250324 142000 0 412 412 412 412 0
402 20250324 141900 0 412 412 412 412 0
403 20250324 141800 0 412 412 412 412 0
404 20250324 141700 0 412 412 412 412 0
405 20250324 141600 0 412 412 412 412 0
406 20250324 141500 0 412 412 412 412 0
407 20250324 141400 0 412 412 412 412 0
408 20250324 141300 0 412 412 412 412 0
409 20250324 141200 0 412 412 412 412 0
410 20250324 141100 0 412 412 412 412 0
411 20250324 141000 0 412 412 412 412 0
412 20250324 140900 0 412 412 412 412 0
413 20250324 140800 0 412 412 412 412 0
414 20250324 140700 0 412 412 412 412 0
415 20250324 140600 0 412 412 412 412 0
416 20250324 140500 0 412 412 412 412 0
417 20250324 140400 0 412 412 412 412 0
418 20250324 140300 0 412 412 412 412 0
419 20250324 140200 0 412 412 412 412 0
420 20250324 140100 0 412 412 412 412 0
421 20250324 140000 0 412 412 412 412 0
422 20250324 135900 0 412 412 412 412 0
423 20250324 135800 0 412 412 412 412 0
424 20250324 135700 0 412 412 412 412 0
425 20250324 135600 0 412 412 412 412 0
426 20250324 135500 0 412 412 412 412 0
427 20250324 135400 0 412 412 412 412 0
428 20250324 135300 0 412 412 412 412 0
429 20250324 135200 0 412 412 412 412 0
430 20250324 135100 0 412 412 412 412 0
431 20250324 135000 0 412 412 412 412 0
432 20250324 134900 0 412 412 412 412 0
433 20250324 134800 0 412 412 412 412 0
434 20250324 134700 0 412 412 412 412 0
435 20250324 134600 0 412 412 412 412 0
436 20250324 134500 0 412 412 412 412 0
437 20250324 134400 0 412 412 412 412 0
438 20250324 134300 0 412 412 412 412 0
439 20250324 134200 0 412 412 412 412 0
440 20250324 134100 0 412 412 412 412 0
441 20250324 134000 0 412 412 412 412 0
442 20250324 133900 0 412 412 412 412 0
443 20250324 133800 0 412 412 412 412 0
444 20250324 133700 0 412 412 412 412 0
445 20250324 133600 0 412 412 412 412 0
446 20250324 133500 0 412 412 412 412 0
447 20250324 133400 0 412 412 412 412 0
448 20250324 133300 0 412 412 412 412 0
449 20250324 133200 0 412 412 412 412 0
450 20250324 133100 0 412 412 412 412 0
451 20250324 133000 0 412 412 412 412 0
452 20250324 132900 0 412 412 412 412 0
453 20250324 132800 0 412 412 412 412 0
454 20250324 132700 0 412 412 412 412 0
455 20250324 132600 0 412 412 412 412 0
456 20250324 132500 0 412 412 412 412 0
457 20250324 132400 0 412 412 412 412 0
458 20250324 132300 0 412 412 412 412 0
459 20250324 132200 0 412 412 412 412 0
460 20250324 132100 0 412 412 412 412 0
461 20250324 132000 0 412 412 412 412 0
462 20250324 131900 0 412 412 412 412 0
463 20250324 131800 0 412 412 412 412 0
464 20250324 131700 0 412 412 412 412 0
465 20250324 131600 0 412 412 412 412 0
466 20250324 131500 0 412 412 412 412 0
467 20250324 131400 0 412 412 412 412 0
468 20250324 131300 0 412 412 412 412 0
469 20250324 131200 0 412 412 412 412 0
470 20250324 131100 0 412 412 412 412 0
471 20250324 131000 0 412 412 412 412 0
472 20250324 130900 0 412 412 412 412 0
473 20250324 130800 0 412 412 412 412 0
474 20250324 130700 0 412 412 412 412 0
475 20250324 130600 0 412 412 412 412 0
476 20250324 130500 0 412 412 412 412 0
477 20250324 130400 0 412 412 412 412 0
478 20250324 130300 0 412 412 412 412 0
479 20250324 130200 0 412 412 412 412 0
480 20250324 130100 0 412 412 412 412 0
481 20250324 130000 0 412 412 412 412 0
482 20250324 125900 0 412 412 412 412 0
483 20250324 125800 0 412 412 412 412 0
484 20250324 125700 0 412 412 412 412 0
485 20250324 125600 0 412 412 412 412 0
486 20250324 125500 0 412 412 412 412 0
487 20250324 125400 0 412 412 412 412 0
488 20250324 125300 0 412 412 412 412 0
489 20250324 125200 0 412 412 412 412 0
490 20250324 125100 0 412 412 412 412 0
491 20250324 125000 0 412 412 412 412 0
492 20250324 124900 0 412 412 412 412 0
493 20250324 124800 0 412 412 412 412 0
494 20250324 124700 0 412 412 412 412 0
495 20250324 124600 0 412 412 412 412 0
496 20250324 124500 0 412 412 412 412 0
497 20250324 124400 0 412 412 412 412 0
498 20250324 124300 0 412 412 412 412 0
499 20250324 124200 0 412 412 412 412 0
500 20250324 124100 0 412 412 412 412 0
501 20250324 124000 0 412 412 412 412 0
502 20250324 123900 0 412 412 412 412 0
503 20250324 123800 0 412 412 412 412 0
504 20250324 123700 0 412 412 412 412 0
505 20250324 123600 0 412 412 412 412 0
506 20250324 123500 0 412 412 412 412 0
507 20250324 123400 0 412 412 412 412 0
508 20250324 123300 0 412 412 412 412 0
509 20250324 123200 0 412 412 412 412 0
510 20250324 123100 0 412 412 412 412 0
511 20250324 123000 0 412 412 412 412 0
512 20250324 122900 0 412 412 412 412 0
513 20250324 122800 0 412 412 412 412 0
514 20250324 122700 0 412 412 412 412 0
515 20250324 122600 0 412 412 412 412 0
516 20250324 122500 0 412 412 412 412 0
517 20250324 122400 0 412 412 412 412 0
518 20250324 122300 0 412 412 412 412 0
519 20250324 122200 0 412 412 412 412 0
520 20250324 122100 0 412 412 412 412 0
521 20250324 122000 0 412 412 412 412 0
522 20250324 121900 0 412 412 412 412 0
523 20250324 121800 0 412 412 412 412 0
524 20250324 121700 0 412 412 412 412 0
525 20250324 121600 0 412 412 412 412 0
526 20250324 121500 0 412 412 412 412 0
527 20250324 121400 0 412 412 412 412 0
528 20250324 121300 0 412 412 412 412 0
529 20250324 121200 0 412 412 412 412 0
530 20250324 121100 0 412 412 412 412 0
531 20250324 121000 0 412 412 412 412 0
532 20250324 120900 0 412 412 412 412 0
533 20250324 120800 0 412 412 412 412 0
534 20250324 120700 0 412 412 412 412 0
535 20250324 120600 0 412 412 412 412 0
536 20250324 120500 0 412 412 412 412 0
537 20250324 120400 0 412 412 412 412 0
538 20250324 120300 0 412 412 412 412 0
539 20250324 120200 0 412 412 412 412 0
540 20250324 120100 0 412 412 412 412 0
541 20250324 120000 0 412 412 412 412 0
542 20250324 115900 0 412 412 412 412 0
543 20250324 115800 0 412 412 412 412 0
544 20250324 115700 0 412 412 412 412 0
545 20250324 115600 0 412 412 412 412 0
546 20250324 115500 0 412 412 412 412 0
547 20250324 115400 0 412 412 412 412 0
548 20250324 115300 0 412 412 412 412 0
549 20250324 115200 0 412 412 412 412 0
550 20250324 115100 0 412 412 412 412 0
551 20250324 115000 0 412 412 412 412 0
552 20250324 114900 0 412 412 412 412 0
553 20250324 114800 0 412 412 412 412 0
554 20250324 114700 0 412 412 412 412 0
555 20250324 114600 0 412 412 412 412 0
556 20250324 114500 0 412 412 412 412 0
557 20250324 114400 0 412 412 412 412 0
558 20250324 114300 0 412 412 412 412 0
559 20250324 114200 0 412 412 412 412 0
560 20250324 114100 0 412 412 412 412 0
561 20250324 114000 0 412 412 412 412 0
562 20250324 113900 0 412 412 412 412 0
563 20250324 113800 0 412 412 412 412 0
564 20250324 113700 0 412 412 412 412 0
565 20250324 113600 0 412 412 412 412 0
566 20250324 113500 0 412 412 412 412 0
567 20250324 113400 0 412 412 412 412 0
568 20250324 113300 0 412 412 412 412 0
569 20250324 113200 0 412 412 412 412 0
570 20250324 113100 0 412 412 412 412 0
571 20250324 113000 0 412 412 412 412 0
572 20250324 112900 0 412 412 412 412 0
573 20250324 112800 0 412 412 412 412 0
574 20250324 112700 0 412 412 412 412 0
575 20250324 112600 0 412 412 412 412 0
576 20250324 112500 0 412 412 412 412 0
577 20250324 112400 0 412 412 412 412 0
578 20250324 112300 0 412 412 412 412 0
579 20250324 112200 0 412 412 412 412 0
580 20250324 112100 0 412 412 412 412 0
581 20250324 112000 0 412 412 412 412 0
582 20250324 111900 0 412 412 412 412 0
583 20250324 111800 0 412 412 412 412 0
584 20250324 111700 0 412 412 412 412 0
585 20250324 111600 0 412 412 412 412 0
586 20250324 111500 0 412 412 412 412 0
587 20250324 111400 0 412 412 412 412 0
588 20250324 111300 0 412 412 412 412 0
589 20250324 111200 0 412 412 412 412 0
590 20250324 111100 0 412 412 412 412 0
591 20250324 111000 0 412 412 412 412 0
592 20250324 110900 0 412 412 412 412 0
593 20250324 110800 0 412 412 412 412 0
594 20250324 110700 0 412 412 412 412 0
595 20250324 110600 0 412 412 412 412 0
596 20250324 110500 0 412 412 412 412 0
597 20250324 110400 0 412 412 412 412 0
598 20250324 110300 0 412 412 412 412 0
599 20250324 110200 0 412 412 412 412 0
600 20250324 110100 0 412 412 412 412 0
601 20250324 110000 0 412 412 412 412 0
602 20250324 105900 0 412 412 412 412 0
603 20250324 105800 0 412 412 412 412 0
604 20250324 105700 0 412 412 412 412 0
605 20250324 105600 0 412 412 412 412 0
606 20250324 105500 0 412 412 412 412 0
607 20250324 105400 0 412 412 412 412 0
608 20250324 105300 0 412 412 412 412 0
609 20250324 105200 0 412 412 412 412 0
610 20250324 105100 0 412 412 412 412 0
611 20250324 105000 0 412 412 412 412 0
612 20250324 104900 0 412 412 412 412 0
613 20250324 104800 0 412 412 412 412 0
614 20250324 104700 0 412 412 412 412 0
615 20250324 104600 0 412 412 412 412 0
616 20250324 104500 0 412 412 412 412 0
617 20250324 104400 0 412 412 412 412 0
618 20250324 104300 0 412 412 412 412 0
619 20250324 104200 0 412 412 412 412 0
620 20250324 104100 0 412 412 412 412 0
621 20250324 104000 0 412 412 412 412 0
622 20250324 103900 0 412 412 412 412 0
623 20250324 103800 0 412 412 412 412 0
624 20250324 103700 0 412 412 412 412 0
625 20250324 103600 0 412 412 412 412 0
626 20250324 103500 0 412 412 412 412 0
627 20250324 103400 0 412 412 412 412 0
628 20250324 103300 0 412 412 412 412 0
629 20250324 103200 0 412 412 412 412 0
630 20250324 103100 0 412 412 412 412 0
631 20250324 103000 0 412 412 412 412 0
632 20250324 102900 0 412 412 412 412 0
633 20250324 102800 0 412 412 412 412 0
634 20250324 102700 0 412 412 412 412 0
635 20250324 102600 0 412 412 412 412 0
636 20250324 102500 0 412 412 412 412 0
637 20250324 102400 0 412 412 412 412 0
638 20250324 102300 0 412 412 412 412 0
639 20250324 102200 0 412 412 412 412 0
640 20250324 102100 0 412 412 412 412 0
641 20250324 102000 0 412 412 412 412 0
642 20250324 101900 0 412 412 412 412 0
643 20250324 101800 0 412 412 412 412 0
644 20250324 101700 0 412 412 412 412 0
645 20250324 101600 0 412 412 412 412 0
646 20250324 101500 0 412 412 412 412 0
647 20250324 101400 0 412 412 412 412 0
648 20250324 101300 0 412 412 412 412 0
649 20250324 101200 0 412 412 412 412 0
650 20250324 101100 0 412 412 412 412 0
651 20250324 101000 0 412 412 412 412 0
652 20250324 100900 0 412 412 412 412 0
653 20250324 100800 0 412 412 412 412 0
654 20250324 100700 0 412 412 412 412 0
655 20250324 100600 0 412 412 412 412 0
656 20250324 100500 0 412 412 412 412 0
657 20250324 100400 0 412 412 412 412 0
658 20250324 100300 0 412 412 412 412 0
659 20250324 100200 0 412 412 412 412 0
660 20250324 100100 0 412 412 412 412 0
661 20250324 100000 0 412 412 412 412 0
662 20250324 095900 0 412 412 412 412 0
663 20250324 095800 0 412 412 412 412 0
664 20250324 095700 0 412 412 412 412 0
665 20250324 095600 0 412 412 412 412 0
666 20250324 095500 0 412 412 412 412 0
667 20250324 095400 0 412 412 412 412 0
668 20250324 095300 0 412 412 412 412 0
669 20250324 095200 0 412 412 412 412 0
670 20250324 095100 0 412 412 412 412 0
671 20250324 095000 0 412 412 412 412 0
672 20250324 094900 0 412 412 412 412 0
673 20250324 094800 0 412 412 412 412 0
674 20250324 094700 0 412 412 412 412 0
675 20250324 094600 0 412 412 412 412 0
676 20250324 094500 0 412 412 412 412 0
677 20250324 094400 0 412 412 412 412 0
678 20250324 094300 0 412 412 412 412 0
679 20250324 094200 0 412 412 412 412 0
680 20250324 094100 0 412 412 412 412 0
681 20250324 094000 0 412 412 412 412 0
682 20250324 093900 0 412 412 412 412 0
683 20250324 093800 0 412 412 412 412 0
684 20250324 093700 0 412 412 412 412 0
685 20250324 093600 0 412 412 412 412 0
686 20250324 093500 0 412 412 412 412 0
687 20250324 093400 0 412 412 412 412 0
688 20250324 093300 0 412 412 412 412 0
689 20250324 093200 0 412 412 412 412 0
690 20250324 093100 0 412 412 412 412 0
691 20250324 093000 0 412 412 412 412 0
692 20250324 092900 0 412 412 412 412 0
693 20250324 092800 0 412 412 412 412 0
694 20250324 092700 0 412 412 412 412 0
695 20250324 092600 0 412 412 412 412 0
696 20250324 092500 0 412 412 412 412 0
697 20250324 092400 0 412 412 412 412 0
698 20250324 092300 0 412 412 412 412 0
699 20250324 092200 0 412 412 412 412 0
700 20250324 092100 0 412 412 412 412 0
701 20250324 092000 0 412 412 412 412 0
702 20250324 091900 0 412 412 412 412 0
703 20250324 091800 0 412 412 412 412 0
704 20250324 091700 0 412 412 412 412 0
705 20250324 091600 0 412 412 412 412 0
706 20250324 091500 0 412 412 412 412 0
707 20250324 091400 0 412 412 412 412 0
708 20250324 091300 0 412 412 412 412 0
709 20250324 091200 0 412 412 412 412 0
710 20250324 091100 0 412 412 412 412 0
711 20250324 091000 0 412 412 412 412 0
712 20250324 090900 0 412 412 412 412 0
713 20250324 090800 0 412 412 412 412 0
714 20250324 090700 0 412 412 412 412 0
715 20250324 090600 0 412 412 412 412 0
716 20250324 090500 0 412 412 412 412 0
717 20250324 090400 0 412 412 412 412 0
718 20250324 090300 0 412 412 412 412 0
719 20250324 090200 0 412 412 412 412 0
720 20250324 090100 0 412 412 412 412 0
721 20250324 090000 0 412 412 412 412 0

719
258830/min/candle-20250325.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250325,205700,0,412,412,412,412,0
20250325,205600,0,412,412,412,412,0
20250325,205500,0,412,412,412,412,0
20250325,205400,0,412,412,412,412,0
20250325,205300,0,412,412,412,412,0
20250325,205200,0,412,412,412,412,0
20250325,205100,0,412,412,412,412,0
20250325,205000,0,412,412,412,412,0
20250325,204900,0,412,412,412,412,0
20250325,204800,0,412,412,412,412,0
20250325,204700,0,412,412,412,412,0
20250325,204600,0,412,412,412,412,0
20250325,204500,0,412,412,412,412,0
20250325,204400,0,412,412,412,412,0
20250325,204300,0,412,412,412,412,0
20250325,204200,0,412,412,412,412,0
20250325,204100,0,412,412,412,412,0
20250325,204000,0,412,412,412,412,0
20250325,203900,0,412,412,412,412,0
20250325,203800,0,412,412,412,412,0
20250325,203700,0,412,412,412,412,0
20250325,203600,0,412,412,412,412,0
20250325,203500,0,412,412,412,412,0
20250325,203400,0,412,412,412,412,0
20250325,203300,0,412,412,412,412,0
20250325,203200,0,412,412,412,412,0
20250325,203100,0,412,412,412,412,0
20250325,203000,0,412,412,412,412,0
20250325,202900,0,412,412,412,412,0
20250325,202800,0,412,412,412,412,0
20250325,202700,0,412,412,412,412,0
20250325,202600,0,412,412,412,412,0
20250325,202500,0,412,412,412,412,0
20250325,202400,0,412,412,412,412,0
20250325,202300,0,412,412,412,412,0
20250325,202200,0,412,412,412,412,0
20250325,202100,0,412,412,412,412,0
20250325,202000,0,412,412,412,412,0
20250325,201900,0,412,412,412,412,0
20250325,201800,0,412,412,412,412,0
20250325,201700,0,412,412,412,412,0
20250325,201600,0,412,412,412,412,0
20250325,201500,0,412,412,412,412,0
20250325,201400,0,412,412,412,412,0
20250325,201300,0,412,412,412,412,0
20250325,201200,0,412,412,412,412,0
20250325,201100,0,412,412,412,412,0
20250325,201000,0,412,412,412,412,0
20250325,200900,0,412,412,412,412,0
20250325,200800,0,412,412,412,412,0
20250325,200700,0,412,412,412,412,0
20250325,200600,0,412,412,412,412,0
20250325,200500,0,412,412,412,412,0
20250325,200400,0,412,412,412,412,0
20250325,200300,0,412,412,412,412,0
20250325,200200,0,412,412,412,412,0
20250325,200100,0,412,412,412,412,0
20250325,200000,0,412,412,412,412,0
20250325,195900,0,412,412,412,412,0
20250325,195800,0,412,412,412,412,0
20250325,195700,0,412,412,412,412,0
20250325,195600,0,412,412,412,412,0
20250325,195500,0,412,412,412,412,0
20250325,195400,0,412,412,412,412,0
20250325,195300,0,412,412,412,412,0
20250325,195200,0,412,412,412,412,0
20250325,195100,0,412,412,412,412,0
20250325,195000,0,412,412,412,412,0
20250325,194900,0,412,412,412,412,0
20250325,194800,0,412,412,412,412,0
20250325,194700,0,412,412,412,412,0
20250325,194600,0,412,412,412,412,0
20250325,194500,0,412,412,412,412,0
20250325,194400,0,412,412,412,412,0
20250325,194300,0,412,412,412,412,0
20250325,194200,0,412,412,412,412,0
20250325,194100,0,412,412,412,412,0
20250325,194000,0,412,412,412,412,0
20250325,193900,0,412,412,412,412,0
20250325,193800,0,412,412,412,412,0
20250325,193700,0,412,412,412,412,0
20250325,193600,0,412,412,412,412,0
20250325,193500,0,412,412,412,412,0
20250325,193400,0,412,412,412,412,0
20250325,193300,0,412,412,412,412,0
20250325,193200,0,412,412,412,412,0
20250325,193100,0,412,412,412,412,0
20250325,193000,0,412,412,412,412,0
20250325,192900,0,412,412,412,412,0
20250325,192800,0,412,412,412,412,0
20250325,192700,0,412,412,412,412,0
20250325,192600,0,412,412,412,412,0
20250325,192500,0,412,412,412,412,0
20250325,192400,0,412,412,412,412,0
20250325,192300,0,412,412,412,412,0
20250325,192200,0,412,412,412,412,0
20250325,192100,0,412,412,412,412,0
20250325,192000,0,412,412,412,412,0
20250325,191900,0,412,412,412,412,0
20250325,191800,0,412,412,412,412,0
20250325,191700,0,412,412,412,412,0
20250325,191600,0,412,412,412,412,0
20250325,191500,0,412,412,412,412,0
20250325,191400,0,412,412,412,412,0
20250325,191300,0,412,412,412,412,0
20250325,191200,0,412,412,412,412,0
20250325,191100,0,412,412,412,412,0
20250325,191000,0,412,412,412,412,0
20250325,190900,0,412,412,412,412,0
20250325,190800,0,412,412,412,412,0
20250325,190700,0,412,412,412,412,0
20250325,190600,0,412,412,412,412,0
20250325,190500,0,412,412,412,412,0
20250325,190400,0,412,412,412,412,0
20250325,190300,0,412,412,412,412,0
20250325,190200,0,412,412,412,412,0
20250325,190100,0,412,412,412,412,0
20250325,190000,0,412,412,412,412,0
20250325,185900,0,412,412,412,412,0
20250325,185800,0,412,412,412,412,0
20250325,185700,0,412,412,412,412,0
20250325,185600,0,412,412,412,412,0
20250325,185500,0,412,412,412,412,0
20250325,185400,0,412,412,412,412,0
20250325,185300,0,412,412,412,412,0
20250325,185200,0,412,412,412,412,0
20250325,185100,0,412,412,412,412,0
20250325,185000,0,412,412,412,412,0
20250325,184900,0,412,412,412,412,0
20250325,184800,0,412,412,412,412,0
20250325,184700,0,412,412,412,412,0
20250325,184600,0,412,412,412,412,0
20250325,184500,0,412,412,412,412,0
20250325,184400,0,412,412,412,412,0
20250325,184300,0,412,412,412,412,0
20250325,184200,0,412,412,412,412,0
20250325,184100,0,412,412,412,412,0
20250325,184000,0,412,412,412,412,0
20250325,183900,0,412,412,412,412,0
20250325,183800,0,412,412,412,412,0
20250325,183700,0,412,412,412,412,0
20250325,183600,0,412,412,412,412,0
20250325,183500,0,412,412,412,412,0
20250325,183400,0,412,412,412,412,0
20250325,183300,0,412,412,412,412,0
20250325,183200,0,412,412,412,412,0
20250325,183100,0,412,412,412,412,0
20250325,183000,0,412,412,412,412,0
20250325,182900,0,412,412,412,412,0
20250325,182800,0,412,412,412,412,0
20250325,182700,0,412,412,412,412,0
20250325,182600,0,412,412,412,412,0
20250325,182500,0,412,412,412,412,0
20250325,182400,0,412,412,412,412,0
20250325,182300,0,412,412,412,412,0
20250325,182200,0,412,412,412,412,0
20250325,182100,0,412,412,412,412,0
20250325,182000,0,412,412,412,412,0
20250325,181900,0,412,412,412,412,0
20250325,181800,0,412,412,412,412,0
20250325,181700,0,412,412,412,412,0
20250325,181600,0,412,412,412,412,0
20250325,181500,0,412,412,412,412,0
20250325,181400,0,412,412,412,412,0
20250325,181300,0,412,412,412,412,0
20250325,181200,0,412,412,412,412,0
20250325,181100,0,412,412,412,412,0
20250325,181000,0,412,412,412,412,0
20250325,180900,0,412,412,412,412,0
20250325,180800,0,412,412,412,412,0
20250325,180700,0,412,412,412,412,0
20250325,180600,0,412,412,412,412,0
20250325,180500,0,412,412,412,412,0
20250325,180400,0,412,412,412,412,0
20250325,180300,0,412,412,412,412,0
20250325,180200,0,412,412,412,412,0
20250325,180100,0,412,412,412,412,0
20250325,180000,0,412,412,412,412,0
20250325,175900,0,412,412,412,412,0
20250325,175800,0,412,412,412,412,0
20250325,175700,0,412,412,412,412,0
20250325,175600,0,412,412,412,412,0
20250325,175500,0,412,412,412,412,0
20250325,175400,0,412,412,412,412,0
20250325,175300,0,412,412,412,412,0
20250325,175200,0,412,412,412,412,0
20250325,175100,0,412,412,412,412,0
20250325,175000,0,412,412,412,412,0
20250325,174900,0,412,412,412,412,0
20250325,174800,0,412,412,412,412,0
20250325,174700,0,412,412,412,412,0
20250325,174600,0,412,412,412,412,0
20250325,174500,0,412,412,412,412,0
20250325,174400,0,412,412,412,412,0
20250325,174300,0,412,412,412,412,0
20250325,174200,0,412,412,412,412,0
20250325,174100,0,412,412,412,412,0
20250325,174000,0,412,412,412,412,0
20250325,173900,0,412,412,412,412,0
20250325,173800,0,412,412,412,412,0
20250325,173700,0,412,412,412,412,0
20250325,173600,0,412,412,412,412,0
20250325,173500,0,412,412,412,412,0
20250325,173400,0,412,412,412,412,0
20250325,173300,0,412,412,412,412,0
20250325,173200,0,412,412,412,412,0
20250325,173100,0,412,412,412,412,0
20250325,173000,0,412,412,412,412,0
20250325,172900,0,412,412,412,412,0
20250325,172800,0,412,412,412,412,0
20250325,172700,0,412,412,412,412,0
20250325,172600,0,412,412,412,412,0
20250325,172500,0,412,412,412,412,0
20250325,172400,0,412,412,412,412,0
20250325,172300,0,412,412,412,412,0
20250325,172200,0,412,412,412,412,0
20250325,172100,0,412,412,412,412,0
20250325,172000,0,412,412,412,412,0
20250325,171900,0,412,412,412,412,0
20250325,171800,0,412,412,412,412,0
20250325,171700,0,412,412,412,412,0
20250325,171600,0,412,412,412,412,0
20250325,171500,0,412,412,412,412,0
20250325,171400,0,412,412,412,412,0
20250325,171300,0,412,412,412,412,0
20250325,171200,0,412,412,412,412,0
20250325,171100,0,412,412,412,412,0
20250325,171000,0,412,412,412,412,0
20250325,170900,0,412,412,412,412,0
20250325,170800,0,412,412,412,412,0
20250325,170700,0,412,412,412,412,0
20250325,170600,0,412,412,412,412,0
20250325,170500,0,412,412,412,412,0
20250325,170400,0,412,412,412,412,0
20250325,170300,0,412,412,412,412,0
20250325,170200,0,412,412,412,412,0
20250325,170100,0,412,412,412,412,0
20250325,170000,0,412,412,412,412,0
20250325,165900,0,412,412,412,412,0
20250325,165800,0,412,412,412,412,0
20250325,165700,0,412,412,412,412,0
20250325,165600,0,412,412,412,412,0
20250325,165500,0,412,412,412,412,0
20250325,165400,0,412,412,412,412,0
20250325,165300,0,412,412,412,412,0
20250325,165200,0,412,412,412,412,0
20250325,165100,0,412,412,412,412,0
20250325,165000,0,412,412,412,412,0
20250325,164900,0,412,412,412,412,0
20250325,164800,0,412,412,412,412,0
20250325,164700,0,412,412,412,412,0
20250325,164600,0,412,412,412,412,0
20250325,164500,0,412,412,412,412,0
20250325,164400,0,412,412,412,412,0
20250325,164300,0,412,412,412,412,0
20250325,164200,0,412,412,412,412,0
20250325,164100,0,412,412,412,412,0
20250325,164000,0,412,412,412,412,0
20250325,163900,0,412,412,412,412,0
20250325,163800,0,412,412,412,412,0
20250325,163700,0,412,412,412,412,0
20250325,163600,0,412,412,412,412,0
20250325,163500,0,412,412,412,412,0
20250325,163400,0,412,412,412,412,0
20250325,163300,0,412,412,412,412,0
20250325,163200,0,412,412,412,412,0
20250325,163100,0,412,412,412,412,0
20250325,163000,0,412,412,412,412,0
20250325,162900,0,412,412,412,412,0
20250325,162800,0,412,412,412,412,0
20250325,162700,0,412,412,412,412,0
20250325,162600,0,412,412,412,412,0
20250325,162500,0,412,412,412,412,0
20250325,162400,0,412,412,412,412,0
20250325,162300,0,412,412,412,412,0
20250325,162200,0,412,412,412,412,0
20250325,162100,0,412,412,412,412,0
20250325,162000,0,412,412,412,412,0
20250325,161900,0,412,412,412,412,0
20250325,161800,0,412,412,412,412,0
20250325,161700,0,412,412,412,412,0
20250325,161600,0,412,412,412,412,0
20250325,161500,0,412,412,412,412,0
20250325,161400,0,412,412,412,412,0
20250325,161300,0,412,412,412,412,0
20250325,161200,0,412,412,412,412,0
20250325,161100,0,412,412,412,412,0
20250325,161000,0,412,412,412,412,0
20250325,160900,0,412,412,412,412,0
20250325,160800,0,412,412,412,412,0
20250325,160700,0,412,412,412,412,0
20250325,160600,0,412,412,412,412,0
20250325,160500,0,412,412,412,412,0
20250325,160400,0,412,412,412,412,0
20250325,160300,0,412,412,412,412,0
20250325,160200,0,412,412,412,412,0
20250325,160100,0,412,412,412,412,0
20250325,160000,0,412,412,412,412,0
20250325,155900,0,412,412,412,412,0
20250325,155800,0,412,412,412,412,0
20250325,155700,0,412,412,412,412,0
20250325,155600,0,412,412,412,412,0
20250325,155500,0,412,412,412,412,0
20250325,155400,0,412,412,412,412,0
20250325,155300,0,412,412,412,412,0
20250325,155200,0,412,412,412,412,0
20250325,155100,0,412,412,412,412,0
20250325,155000,0,412,412,412,412,0
20250325,154900,0,412,412,412,412,0
20250325,154800,0,412,412,412,412,0
20250325,154700,0,412,412,412,412,0
20250325,154600,0,412,412,412,412,0
20250325,154500,0,412,412,412,412,0
20250325,154400,0,412,412,412,412,0
20250325,154300,0,412,412,412,412,0
20250325,154200,0,412,412,412,412,0
20250325,154100,0,412,412,412,412,0
20250325,154000,0,412,412,412,412,0
20250325,153900,0,412,412,412,412,0
20250325,153800,0,412,412,412,412,0
20250325,153700,0,412,412,412,412,0
20250325,153600,0,412,412,412,412,0
20250325,153500,0,412,412,412,412,0
20250325,153400,0,412,412,412,412,0
20250325,153300,0,412,412,412,412,0
20250325,153200,0,412,412,412,412,0
20250325,153100,0,412,412,412,412,0
20250325,153000,0,412,412,412,412,0
20250325,152900,0,412,412,412,412,0
20250325,152800,0,412,412,412,412,0
20250325,152700,0,412,412,412,412,0
20250325,152600,0,412,412,412,412,0
20250325,152500,0,412,412,412,412,0
20250325,152400,0,412,412,412,412,0
20250325,152300,0,412,412,412,412,0
20250325,152200,0,412,412,412,412,0
20250325,152100,0,412,412,412,412,0
20250325,152000,0,412,412,412,412,0
20250325,151900,0,412,412,412,412,0
20250325,151800,0,412,412,412,412,0
20250325,151700,0,412,412,412,412,0
20250325,151600,0,412,412,412,412,0
20250325,151500,0,412,412,412,412,0
20250325,151400,0,412,412,412,412,0
20250325,151300,0,412,412,412,412,0
20250325,151200,0,412,412,412,412,0
20250325,151100,0,412,412,412,412,0
20250325,151000,0,412,412,412,412,0
20250325,150900,0,412,412,412,412,0
20250325,150800,0,412,412,412,412,0
20250325,150700,0,412,412,412,412,0
20250325,150600,0,412,412,412,412,0
20250325,150500,0,412,412,412,412,0
20250325,150400,0,412,412,412,412,0
20250325,150300,0,412,412,412,412,0
20250325,150200,0,412,412,412,412,0
20250325,150100,0,412,412,412,412,0
20250325,150000,0,412,412,412,412,0
20250325,145900,0,412,412,412,412,0
20250325,145800,0,412,412,412,412,0
20250325,145700,0,412,412,412,412,0
20250325,145600,0,412,412,412,412,0
20250325,145500,0,412,412,412,412,0
20250325,145400,0,412,412,412,412,0
20250325,145300,0,412,412,412,412,0
20250325,145200,0,412,412,412,412,0
20250325,145100,0,412,412,412,412,0
20250325,145000,0,412,412,412,412,0
20250325,144900,0,412,412,412,412,0
20250325,144800,0,412,412,412,412,0
20250325,144700,0,412,412,412,412,0
20250325,144600,0,412,412,412,412,0
20250325,144500,0,412,412,412,412,0
20250325,144400,0,412,412,412,412,0
20250325,144300,0,412,412,412,412,0
20250325,144200,0,412,412,412,412,0
20250325,144100,0,412,412,412,412,0
20250325,144000,0,412,412,412,412,0
20250325,143900,0,412,412,412,412,0
20250325,143800,0,412,412,412,412,0
20250325,143700,0,412,412,412,412,0
20250325,143600,0,412,412,412,412,0
20250325,143500,0,412,412,412,412,0
20250325,143400,0,412,412,412,412,0
20250325,143300,0,412,412,412,412,0
20250325,143200,0,412,412,412,412,0
20250325,143100,0,412,412,412,412,0
20250325,143000,0,412,412,412,412,0
20250325,142900,0,412,412,412,412,0
20250325,142800,0,412,412,412,412,0
20250325,142700,0,412,412,412,412,0
20250325,142600,0,412,412,412,412,0
20250325,142500,0,412,412,412,412,0
20250325,142400,0,412,412,412,412,0
20250325,142300,0,412,412,412,412,0
20250325,142200,0,412,412,412,412,0
20250325,142100,0,412,412,412,412,0
20250325,142000,0,412,412,412,412,0
20250325,141900,0,412,412,412,412,0
20250325,141800,0,412,412,412,412,0
20250325,141700,0,412,412,412,412,0
20250325,141600,0,412,412,412,412,0
20250325,141500,0,412,412,412,412,0
20250325,141400,0,412,412,412,412,0
20250325,141300,0,412,412,412,412,0
20250325,141200,0,412,412,412,412,0
20250325,141100,0,412,412,412,412,0
20250325,141000,0,412,412,412,412,0
20250325,140900,0,412,412,412,412,0
20250325,140800,0,412,412,412,412,0
20250325,140700,0,412,412,412,412,0
20250325,140600,0,412,412,412,412,0
20250325,140500,0,412,412,412,412,0
20250325,140400,0,412,412,412,412,0
20250325,140300,0,412,412,412,412,0
20250325,140200,0,412,412,412,412,0
20250325,140100,0,412,412,412,412,0
20250325,140000,0,412,412,412,412,0
20250325,135900,0,412,412,412,412,0
20250325,135800,0,412,412,412,412,0
20250325,135700,0,412,412,412,412,0
20250325,135600,0,412,412,412,412,0
20250325,135500,0,412,412,412,412,0
20250325,135400,0,412,412,412,412,0
20250325,135300,0,412,412,412,412,0
20250325,135200,0,412,412,412,412,0
20250325,135100,0,412,412,412,412,0
20250325,135000,0,412,412,412,412,0
20250325,134900,0,412,412,412,412,0
20250325,134800,0,412,412,412,412,0
20250325,134700,0,412,412,412,412,0
20250325,134600,0,412,412,412,412,0
20250325,134500,0,412,412,412,412,0
20250325,134400,0,412,412,412,412,0
20250325,134300,0,412,412,412,412,0
20250325,134200,0,412,412,412,412,0
20250325,134100,0,412,412,412,412,0
20250325,134000,0,412,412,412,412,0
20250325,133900,0,412,412,412,412,0
20250325,133800,0,412,412,412,412,0
20250325,133700,0,412,412,412,412,0
20250325,133600,0,412,412,412,412,0
20250325,133500,0,412,412,412,412,0
20250325,133400,0,412,412,412,412,0
20250325,133300,0,412,412,412,412,0
20250325,133200,0,412,412,412,412,0
20250325,133100,0,412,412,412,412,0
20250325,133000,0,412,412,412,412,0
20250325,132900,0,412,412,412,412,0
20250325,132800,0,412,412,412,412,0
20250325,132700,0,412,412,412,412,0
20250325,132600,0,412,412,412,412,0
20250325,132500,0,412,412,412,412,0
20250325,132400,0,412,412,412,412,0
20250325,132300,0,412,412,412,412,0
20250325,132200,0,412,412,412,412,0
20250325,132100,0,412,412,412,412,0
20250325,132000,0,412,412,412,412,0
20250325,131900,0,412,412,412,412,0
20250325,131800,0,412,412,412,412,0
20250325,131700,0,412,412,412,412,0
20250325,131600,0,412,412,412,412,0
20250325,131500,0,412,412,412,412,0
20250325,131400,0,412,412,412,412,0
20250325,131300,0,412,412,412,412,0
20250325,131200,0,412,412,412,412,0
20250325,131100,0,412,412,412,412,0
20250325,131000,0,412,412,412,412,0
20250325,130900,0,412,412,412,412,0
20250325,130800,0,412,412,412,412,0
20250325,130700,0,412,412,412,412,0
20250325,130600,0,412,412,412,412,0
20250325,130500,0,412,412,412,412,0
20250325,130400,0,412,412,412,412,0
20250325,130300,0,412,412,412,412,0
20250325,130200,0,412,412,412,412,0
20250325,130100,0,412,412,412,412,0
20250325,130000,0,412,412,412,412,0
20250325,125900,0,412,412,412,412,0
20250325,125800,0,412,412,412,412,0
20250325,125700,0,412,412,412,412,0
20250325,125600,0,412,412,412,412,0
20250325,125500,0,412,412,412,412,0
20250325,125400,0,412,412,412,412,0
20250325,125300,0,412,412,412,412,0
20250325,125200,0,412,412,412,412,0
20250325,125100,0,412,412,412,412,0
20250325,125000,0,412,412,412,412,0
20250325,124900,0,412,412,412,412,0
20250325,124800,0,412,412,412,412,0
20250325,124700,0,412,412,412,412,0
20250325,124600,0,412,412,412,412,0
20250325,124500,0,412,412,412,412,0
20250325,124400,0,412,412,412,412,0
20250325,124300,0,412,412,412,412,0
20250325,124200,0,412,412,412,412,0
20250325,124100,0,412,412,412,412,0
20250325,124000,0,412,412,412,412,0
20250325,123900,0,412,412,412,412,0
20250325,123800,0,412,412,412,412,0
20250325,123700,0,412,412,412,412,0
20250325,123600,0,412,412,412,412,0
20250325,123500,0,412,412,412,412,0
20250325,123400,0,412,412,412,412,0
20250325,123300,0,412,412,412,412,0
20250325,123200,0,412,412,412,412,0
20250325,123100,0,412,412,412,412,0
20250325,123000,0,412,412,412,412,0
20250325,122900,0,412,412,412,412,0
20250325,122800,0,412,412,412,412,0
20250325,122700,0,412,412,412,412,0
20250325,122600,0,412,412,412,412,0
20250325,122500,0,412,412,412,412,0
20250325,122400,0,412,412,412,412,0
20250325,122300,0,412,412,412,412,0
20250325,122200,0,412,412,412,412,0
20250325,122100,0,412,412,412,412,0
20250325,122000,0,412,412,412,412,0
20250325,121900,0,412,412,412,412,0
20250325,121800,0,412,412,412,412,0
20250325,121700,0,412,412,412,412,0
20250325,121600,0,412,412,412,412,0
20250325,121500,0,412,412,412,412,0
20250325,121400,0,412,412,412,412,0
20250325,121300,0,412,412,412,412,0
20250325,121200,0,412,412,412,412,0
20250325,121100,0,412,412,412,412,0
20250325,121000,0,412,412,412,412,0
20250325,120900,0,412,412,412,412,0
20250325,120800,0,412,412,412,412,0
20250325,120700,0,412,412,412,412,0
20250325,120600,0,412,412,412,412,0
20250325,120500,0,412,412,412,412,0
20250325,120400,0,412,412,412,412,0
20250325,120300,0,412,412,412,412,0
20250325,120200,0,412,412,412,412,0
20250325,120100,0,412,412,412,412,0
20250325,120000,0,412,412,412,412,0
20250325,115900,0,412,412,412,412,0
20250325,115800,0,412,412,412,412,0
20250325,115700,0,412,412,412,412,0
20250325,115600,0,412,412,412,412,0
20250325,115500,0,412,412,412,412,0
20250325,115400,0,412,412,412,412,0
20250325,115300,0,412,412,412,412,0
20250325,115200,0,412,412,412,412,0
20250325,115100,0,412,412,412,412,0
20250325,115000,0,412,412,412,412,0
20250325,114900,0,412,412,412,412,0
20250325,114800,0,412,412,412,412,0
20250325,114700,0,412,412,412,412,0
20250325,114600,0,412,412,412,412,0
20250325,114500,0,412,412,412,412,0
20250325,114400,0,412,412,412,412,0
20250325,114300,0,412,412,412,412,0
20250325,114200,0,412,412,412,412,0
20250325,114100,0,412,412,412,412,0
20250325,114000,0,412,412,412,412,0
20250325,113900,0,412,412,412,412,0
20250325,113800,0,412,412,412,412,0
20250325,113700,0,412,412,412,412,0
20250325,113600,0,412,412,412,412,0
20250325,113500,0,412,412,412,412,0
20250325,113400,0,412,412,412,412,0
20250325,113300,0,412,412,412,412,0
20250325,113200,0,412,412,412,412,0
20250325,113100,0,412,412,412,412,0
20250325,113000,0,412,412,412,412,0
20250325,112900,0,412,412,412,412,0
20250325,112800,0,412,412,412,412,0
20250325,112700,0,412,412,412,412,0
20250325,112600,0,412,412,412,412,0
20250325,112500,0,412,412,412,412,0
20250325,112400,0,412,412,412,412,0
20250325,112300,0,412,412,412,412,0
20250325,112200,0,412,412,412,412,0
20250325,112100,0,412,412,412,412,0
20250325,112000,0,412,412,412,412,0
20250325,111900,0,412,412,412,412,0
20250325,111800,0,412,412,412,412,0
20250325,111700,0,412,412,412,412,0
20250325,111600,0,412,412,412,412,0
20250325,111500,0,412,412,412,412,0
20250325,111400,0,412,412,412,412,0
20250325,111300,0,412,412,412,412,0
20250325,111200,0,412,412,412,412,0
20250325,111100,0,412,412,412,412,0
20250325,111000,0,412,412,412,412,0
20250325,110900,0,412,412,412,412,0
20250325,110800,0,412,412,412,412,0
20250325,110700,0,412,412,412,412,0
20250325,110600,0,412,412,412,412,0
20250325,110500,0,412,412,412,412,0
20250325,110400,0,412,412,412,412,0
20250325,110300,0,412,412,412,412,0
20250325,110200,0,412,412,412,412,0
20250325,110100,0,412,412,412,412,0
20250325,110000,0,412,412,412,412,0
20250325,105900,0,412,412,412,412,0
20250325,105800,0,412,412,412,412,0
20250325,105700,0,412,412,412,412,0
20250325,105600,0,412,412,412,412,0
20250325,105500,0,412,412,412,412,0
20250325,105400,0,412,412,412,412,0
20250325,105300,0,412,412,412,412,0
20250325,105200,0,412,412,412,412,0
20250325,105100,0,412,412,412,412,0
20250325,105000,0,412,412,412,412,0
20250325,104900,0,412,412,412,412,0
20250325,104800,0,412,412,412,412,0
20250325,104700,0,412,412,412,412,0
20250325,104600,0,412,412,412,412,0
20250325,104500,0,412,412,412,412,0
20250325,104400,0,412,412,412,412,0
20250325,104300,0,412,412,412,412,0
20250325,104200,0,412,412,412,412,0
20250325,104100,0,412,412,412,412,0
20250325,104000,0,412,412,412,412,0
20250325,103900,0,412,412,412,412,0
20250325,103800,0,412,412,412,412,0
20250325,103700,0,412,412,412,412,0
20250325,103600,0,412,412,412,412,0
20250325,103500,0,412,412,412,412,0
20250325,103400,0,412,412,412,412,0
20250325,103300,0,412,412,412,412,0
20250325,103200,0,412,412,412,412,0
20250325,103100,0,412,412,412,412,0
20250325,103000,0,412,412,412,412,0
20250325,102900,0,412,412,412,412,0
20250325,102800,0,412,412,412,412,0
20250325,102700,0,412,412,412,412,0
20250325,102600,0,412,412,412,412,0
20250325,102500,0,412,412,412,412,0
20250325,102400,0,412,412,412,412,0
20250325,102300,0,412,412,412,412,0
20250325,102200,0,412,412,412,412,0
20250325,102100,0,412,412,412,412,0
20250325,102000,0,412,412,412,412,0
20250325,101900,0,412,412,412,412,0
20250325,101800,0,412,412,412,412,0
20250325,101700,0,412,412,412,412,0
20250325,101600,0,412,412,412,412,0
20250325,101500,0,412,412,412,412,0
20250325,101400,0,412,412,412,412,0
20250325,101300,0,412,412,412,412,0
20250325,101200,0,412,412,412,412,0
20250325,101100,0,412,412,412,412,0
20250325,101000,0,412,412,412,412,0
20250325,100900,0,412,412,412,412,0
20250325,100800,0,412,412,412,412,0
20250325,100700,0,412,412,412,412,0
20250325,100600,0,412,412,412,412,0
20250325,100500,0,412,412,412,412,0
20250325,100400,0,412,412,412,412,0
20250325,100300,0,412,412,412,412,0
20250325,100200,0,412,412,412,412,0
20250325,100100,0,412,412,412,412,0
20250325,100000,0,412,412,412,412,0
20250325,095900,0,412,412,412,412,0
20250325,095800,0,412,412,412,412,0
20250325,095700,0,412,412,412,412,0
20250325,095600,0,412,412,412,412,0
20250325,095500,0,412,412,412,412,0
20250325,095400,0,412,412,412,412,0
20250325,095300,0,412,412,412,412,0
20250325,095200,0,412,412,412,412,0
20250325,095100,0,412,412,412,412,0
20250325,095000,0,412,412,412,412,0
20250325,094900,0,412,412,412,412,0
20250325,094800,0,412,412,412,412,0
20250325,094700,0,412,412,412,412,0
20250325,094600,0,412,412,412,412,0
20250325,094500,0,412,412,412,412,0
20250325,094400,0,412,412,412,412,0
20250325,094300,0,412,412,412,412,0
20250325,094200,0,412,412,412,412,0
20250325,094100,0,412,412,412,412,0
20250325,094000,0,412,412,412,412,0
20250325,093900,0,412,412,412,412,0
20250325,093800,0,412,412,412,412,0
20250325,093700,0,412,412,412,412,0
20250325,093600,0,412,412,412,412,0
20250325,093500,0,412,412,412,412,0
20250325,093400,0,412,412,412,412,0
20250325,093300,0,412,412,412,412,0
20250325,093200,0,412,412,412,412,0
20250325,093100,0,412,412,412,412,0
20250325,093000,0,412,412,412,412,0
20250325,092900,0,412,412,412,412,0
20250325,092800,0,412,412,412,412,0
20250325,092700,0,412,412,412,412,0
20250325,092600,0,412,412,412,412,0
20250325,092500,0,412,412,412,412,0
20250325,092400,0,412,412,412,412,0
20250325,092300,0,412,412,412,412,0
20250325,092200,0,412,412,412,412,0
20250325,092100,0,412,412,412,412,0
20250325,092000,0,412,412,412,412,0
20250325,091900,0,412,412,412,412,0
20250325,091800,0,412,412,412,412,0
20250325,091700,0,412,412,412,412,0
20250325,091600,0,412,412,412,412,0
20250325,091500,0,412,412,412,412,0
20250325,091400,0,412,412,412,412,0
20250325,091300,0,412,412,412,412,0
20250325,091200,0,412,412,412,412,0
20250325,091100,0,412,412,412,412,0
20250325,091000,0,412,412,412,412,0
20250325,090900,0,412,412,412,412,0
20250325,090800,0,412,412,412,412,0
20250325,090700,0,412,412,412,412,0
20250325,090600,0,412,412,412,412,0
20250325,090500,0,412,412,412,412,0
20250325,090400,0,412,412,412,412,0
20250325,090300,0,412,412,412,412,0
20250325,090200,0,412,412,412,412,0
20250325,090100,0,412,412,412,412,0
20250325,090000,0,412,412,412,412,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250325 205700 0 412 412 412 412 0
3 20250325 205600 0 412 412 412 412 0
4 20250325 205500 0 412 412 412 412 0
5 20250325 205400 0 412 412 412 412 0
6 20250325 205300 0 412 412 412 412 0
7 20250325 205200 0 412 412 412 412 0
8 20250325 205100 0 412 412 412 412 0
9 20250325 205000 0 412 412 412 412 0
10 20250325 204900 0 412 412 412 412 0
11 20250325 204800 0 412 412 412 412 0
12 20250325 204700 0 412 412 412 412 0
13 20250325 204600 0 412 412 412 412 0
14 20250325 204500 0 412 412 412 412 0
15 20250325 204400 0 412 412 412 412 0
16 20250325 204300 0 412 412 412 412 0
17 20250325 204200 0 412 412 412 412 0
18 20250325 204100 0 412 412 412 412 0
19 20250325 204000 0 412 412 412 412 0
20 20250325 203900 0 412 412 412 412 0
21 20250325 203800 0 412 412 412 412 0
22 20250325 203700 0 412 412 412 412 0
23 20250325 203600 0 412 412 412 412 0
24 20250325 203500 0 412 412 412 412 0
25 20250325 203400 0 412 412 412 412 0
26 20250325 203300 0 412 412 412 412 0
27 20250325 203200 0 412 412 412 412 0
28 20250325 203100 0 412 412 412 412 0
29 20250325 203000 0 412 412 412 412 0
30 20250325 202900 0 412 412 412 412 0
31 20250325 202800 0 412 412 412 412 0
32 20250325 202700 0 412 412 412 412 0
33 20250325 202600 0 412 412 412 412 0
34 20250325 202500 0 412 412 412 412 0
35 20250325 202400 0 412 412 412 412 0
36 20250325 202300 0 412 412 412 412 0
37 20250325 202200 0 412 412 412 412 0
38 20250325 202100 0 412 412 412 412 0
39 20250325 202000 0 412 412 412 412 0
40 20250325 201900 0 412 412 412 412 0
41 20250325 201800 0 412 412 412 412 0
42 20250325 201700 0 412 412 412 412 0
43 20250325 201600 0 412 412 412 412 0
44 20250325 201500 0 412 412 412 412 0
45 20250325 201400 0 412 412 412 412 0
46 20250325 201300 0 412 412 412 412 0
47 20250325 201200 0 412 412 412 412 0
48 20250325 201100 0 412 412 412 412 0
49 20250325 201000 0 412 412 412 412 0
50 20250325 200900 0 412 412 412 412 0
51 20250325 200800 0 412 412 412 412 0
52 20250325 200700 0 412 412 412 412 0
53 20250325 200600 0 412 412 412 412 0
54 20250325 200500 0 412 412 412 412 0
55 20250325 200400 0 412 412 412 412 0
56 20250325 200300 0 412 412 412 412 0
57 20250325 200200 0 412 412 412 412 0
58 20250325 200100 0 412 412 412 412 0
59 20250325 200000 0 412 412 412 412 0
60 20250325 195900 0 412 412 412 412 0
61 20250325 195800 0 412 412 412 412 0
62 20250325 195700 0 412 412 412 412 0
63 20250325 195600 0 412 412 412 412 0
64 20250325 195500 0 412 412 412 412 0
65 20250325 195400 0 412 412 412 412 0
66 20250325 195300 0 412 412 412 412 0
67 20250325 195200 0 412 412 412 412 0
68 20250325 195100 0 412 412 412 412 0
69 20250325 195000 0 412 412 412 412 0
70 20250325 194900 0 412 412 412 412 0
71 20250325 194800 0 412 412 412 412 0
72 20250325 194700 0 412 412 412 412 0
73 20250325 194600 0 412 412 412 412 0
74 20250325 194500 0 412 412 412 412 0
75 20250325 194400 0 412 412 412 412 0
76 20250325 194300 0 412 412 412 412 0
77 20250325 194200 0 412 412 412 412 0
78 20250325 194100 0 412 412 412 412 0
79 20250325 194000 0 412 412 412 412 0
80 20250325 193900 0 412 412 412 412 0
81 20250325 193800 0 412 412 412 412 0
82 20250325 193700 0 412 412 412 412 0
83 20250325 193600 0 412 412 412 412 0
84 20250325 193500 0 412 412 412 412 0
85 20250325 193400 0 412 412 412 412 0
86 20250325 193300 0 412 412 412 412 0
87 20250325 193200 0 412 412 412 412 0
88 20250325 193100 0 412 412 412 412 0
89 20250325 193000 0 412 412 412 412 0
90 20250325 192900 0 412 412 412 412 0
91 20250325 192800 0 412 412 412 412 0
92 20250325 192700 0 412 412 412 412 0
93 20250325 192600 0 412 412 412 412 0
94 20250325 192500 0 412 412 412 412 0
95 20250325 192400 0 412 412 412 412 0
96 20250325 192300 0 412 412 412 412 0
97 20250325 192200 0 412 412 412 412 0
98 20250325 192100 0 412 412 412 412 0
99 20250325 192000 0 412 412 412 412 0
100 20250325 191900 0 412 412 412 412 0
101 20250325 191800 0 412 412 412 412 0
102 20250325 191700 0 412 412 412 412 0
103 20250325 191600 0 412 412 412 412 0
104 20250325 191500 0 412 412 412 412 0
105 20250325 191400 0 412 412 412 412 0
106 20250325 191300 0 412 412 412 412 0
107 20250325 191200 0 412 412 412 412 0
108 20250325 191100 0 412 412 412 412 0
109 20250325 191000 0 412 412 412 412 0
110 20250325 190900 0 412 412 412 412 0
111 20250325 190800 0 412 412 412 412 0
112 20250325 190700 0 412 412 412 412 0
113 20250325 190600 0 412 412 412 412 0
114 20250325 190500 0 412 412 412 412 0
115 20250325 190400 0 412 412 412 412 0
116 20250325 190300 0 412 412 412 412 0
117 20250325 190200 0 412 412 412 412 0
118 20250325 190100 0 412 412 412 412 0
119 20250325 190000 0 412 412 412 412 0
120 20250325 185900 0 412 412 412 412 0
121 20250325 185800 0 412 412 412 412 0
122 20250325 185700 0 412 412 412 412 0
123 20250325 185600 0 412 412 412 412 0
124 20250325 185500 0 412 412 412 412 0
125 20250325 185400 0 412 412 412 412 0
126 20250325 185300 0 412 412 412 412 0
127 20250325 185200 0 412 412 412 412 0
128 20250325 185100 0 412 412 412 412 0
129 20250325 185000 0 412 412 412 412 0
130 20250325 184900 0 412 412 412 412 0
131 20250325 184800 0 412 412 412 412 0
132 20250325 184700 0 412 412 412 412 0
133 20250325 184600 0 412 412 412 412 0
134 20250325 184500 0 412 412 412 412 0
135 20250325 184400 0 412 412 412 412 0
136 20250325 184300 0 412 412 412 412 0
137 20250325 184200 0 412 412 412 412 0
138 20250325 184100 0 412 412 412 412 0
139 20250325 184000 0 412 412 412 412 0
140 20250325 183900 0 412 412 412 412 0
141 20250325 183800 0 412 412 412 412 0
142 20250325 183700 0 412 412 412 412 0
143 20250325 183600 0 412 412 412 412 0
144 20250325 183500 0 412 412 412 412 0
145 20250325 183400 0 412 412 412 412 0
146 20250325 183300 0 412 412 412 412 0
147 20250325 183200 0 412 412 412 412 0
148 20250325 183100 0 412 412 412 412 0
149 20250325 183000 0 412 412 412 412 0
150 20250325 182900 0 412 412 412 412 0
151 20250325 182800 0 412 412 412 412 0
152 20250325 182700 0 412 412 412 412 0
153 20250325 182600 0 412 412 412 412 0
154 20250325 182500 0 412 412 412 412 0
155 20250325 182400 0 412 412 412 412 0
156 20250325 182300 0 412 412 412 412 0
157 20250325 182200 0 412 412 412 412 0
158 20250325 182100 0 412 412 412 412 0
159 20250325 182000 0 412 412 412 412 0
160 20250325 181900 0 412 412 412 412 0
161 20250325 181800 0 412 412 412 412 0
162 20250325 181700 0 412 412 412 412 0
163 20250325 181600 0 412 412 412 412 0
164 20250325 181500 0 412 412 412 412 0
165 20250325 181400 0 412 412 412 412 0
166 20250325 181300 0 412 412 412 412 0
167 20250325 181200 0 412 412 412 412 0
168 20250325 181100 0 412 412 412 412 0
169 20250325 181000 0 412 412 412 412 0
170 20250325 180900 0 412 412 412 412 0
171 20250325 180800 0 412 412 412 412 0
172 20250325 180700 0 412 412 412 412 0
173 20250325 180600 0 412 412 412 412 0
174 20250325 180500 0 412 412 412 412 0
175 20250325 180400 0 412 412 412 412 0
176 20250325 180300 0 412 412 412 412 0
177 20250325 180200 0 412 412 412 412 0
178 20250325 180100 0 412 412 412 412 0
179 20250325 180000 0 412 412 412 412 0
180 20250325 175900 0 412 412 412 412 0
181 20250325 175800 0 412 412 412 412 0
182 20250325 175700 0 412 412 412 412 0
183 20250325 175600 0 412 412 412 412 0
184 20250325 175500 0 412 412 412 412 0
185 20250325 175400 0 412 412 412 412 0
186 20250325 175300 0 412 412 412 412 0
187 20250325 175200 0 412 412 412 412 0
188 20250325 175100 0 412 412 412 412 0
189 20250325 175000 0 412 412 412 412 0
190 20250325 174900 0 412 412 412 412 0
191 20250325 174800 0 412 412 412 412 0
192 20250325 174700 0 412 412 412 412 0
193 20250325 174600 0 412 412 412 412 0
194 20250325 174500 0 412 412 412 412 0
195 20250325 174400 0 412 412 412 412 0
196 20250325 174300 0 412 412 412 412 0
197 20250325 174200 0 412 412 412 412 0
198 20250325 174100 0 412 412 412 412 0
199 20250325 174000 0 412 412 412 412 0
200 20250325 173900 0 412 412 412 412 0
201 20250325 173800 0 412 412 412 412 0
202 20250325 173700 0 412 412 412 412 0
203 20250325 173600 0 412 412 412 412 0
204 20250325 173500 0 412 412 412 412 0
205 20250325 173400 0 412 412 412 412 0
206 20250325 173300 0 412 412 412 412 0
207 20250325 173200 0 412 412 412 412 0
208 20250325 173100 0 412 412 412 412 0
209 20250325 173000 0 412 412 412 412 0
210 20250325 172900 0 412 412 412 412 0
211 20250325 172800 0 412 412 412 412 0
212 20250325 172700 0 412 412 412 412 0
213 20250325 172600 0 412 412 412 412 0
214 20250325 172500 0 412 412 412 412 0
215 20250325 172400 0 412 412 412 412 0
216 20250325 172300 0 412 412 412 412 0
217 20250325 172200 0 412 412 412 412 0
218 20250325 172100 0 412 412 412 412 0
219 20250325 172000 0 412 412 412 412 0
220 20250325 171900 0 412 412 412 412 0
221 20250325 171800 0 412 412 412 412 0
222 20250325 171700 0 412 412 412 412 0
223 20250325 171600 0 412 412 412 412 0
224 20250325 171500 0 412 412 412 412 0
225 20250325 171400 0 412 412 412 412 0
226 20250325 171300 0 412 412 412 412 0
227 20250325 171200 0 412 412 412 412 0
228 20250325 171100 0 412 412 412 412 0
229 20250325 171000 0 412 412 412 412 0
230 20250325 170900 0 412 412 412 412 0
231 20250325 170800 0 412 412 412 412 0
232 20250325 170700 0 412 412 412 412 0
233 20250325 170600 0 412 412 412 412 0
234 20250325 170500 0 412 412 412 412 0
235 20250325 170400 0 412 412 412 412 0
236 20250325 170300 0 412 412 412 412 0
237 20250325 170200 0 412 412 412 412 0
238 20250325 170100 0 412 412 412 412 0
239 20250325 170000 0 412 412 412 412 0
240 20250325 165900 0 412 412 412 412 0
241 20250325 165800 0 412 412 412 412 0
242 20250325 165700 0 412 412 412 412 0
243 20250325 165600 0 412 412 412 412 0
244 20250325 165500 0 412 412 412 412 0
245 20250325 165400 0 412 412 412 412 0
246 20250325 165300 0 412 412 412 412 0
247 20250325 165200 0 412 412 412 412 0
248 20250325 165100 0 412 412 412 412 0
249 20250325 165000 0 412 412 412 412 0
250 20250325 164900 0 412 412 412 412 0
251 20250325 164800 0 412 412 412 412 0
252 20250325 164700 0 412 412 412 412 0
253 20250325 164600 0 412 412 412 412 0
254 20250325 164500 0 412 412 412 412 0
255 20250325 164400 0 412 412 412 412 0
256 20250325 164300 0 412 412 412 412 0
257 20250325 164200 0 412 412 412 412 0
258 20250325 164100 0 412 412 412 412 0
259 20250325 164000 0 412 412 412 412 0
260 20250325 163900 0 412 412 412 412 0
261 20250325 163800 0 412 412 412 412 0
262 20250325 163700 0 412 412 412 412 0
263 20250325 163600 0 412 412 412 412 0
264 20250325 163500 0 412 412 412 412 0
265 20250325 163400 0 412 412 412 412 0
266 20250325 163300 0 412 412 412 412 0
267 20250325 163200 0 412 412 412 412 0
268 20250325 163100 0 412 412 412 412 0
269 20250325 163000 0 412 412 412 412 0
270 20250325 162900 0 412 412 412 412 0
271 20250325 162800 0 412 412 412 412 0
272 20250325 162700 0 412 412 412 412 0
273 20250325 162600 0 412 412 412 412 0
274 20250325 162500 0 412 412 412 412 0
275 20250325 162400 0 412 412 412 412 0
276 20250325 162300 0 412 412 412 412 0
277 20250325 162200 0 412 412 412 412 0
278 20250325 162100 0 412 412 412 412 0
279 20250325 162000 0 412 412 412 412 0
280 20250325 161900 0 412 412 412 412 0
281 20250325 161800 0 412 412 412 412 0
282 20250325 161700 0 412 412 412 412 0
283 20250325 161600 0 412 412 412 412 0
284 20250325 161500 0 412 412 412 412 0
285 20250325 161400 0 412 412 412 412 0
286 20250325 161300 0 412 412 412 412 0
287 20250325 161200 0 412 412 412 412 0
288 20250325 161100 0 412 412 412 412 0
289 20250325 161000 0 412 412 412 412 0
290 20250325 160900 0 412 412 412 412 0
291 20250325 160800 0 412 412 412 412 0
292 20250325 160700 0 412 412 412 412 0
293 20250325 160600 0 412 412 412 412 0
294 20250325 160500 0 412 412 412 412 0
295 20250325 160400 0 412 412 412 412 0
296 20250325 160300 0 412 412 412 412 0
297 20250325 160200 0 412 412 412 412 0
298 20250325 160100 0 412 412 412 412 0
299 20250325 160000 0 412 412 412 412 0
300 20250325 155900 0 412 412 412 412 0
301 20250325 155800 0 412 412 412 412 0
302 20250325 155700 0 412 412 412 412 0
303 20250325 155600 0 412 412 412 412 0
304 20250325 155500 0 412 412 412 412 0
305 20250325 155400 0 412 412 412 412 0
306 20250325 155300 0 412 412 412 412 0
307 20250325 155200 0 412 412 412 412 0
308 20250325 155100 0 412 412 412 412 0
309 20250325 155000 0 412 412 412 412 0
310 20250325 154900 0 412 412 412 412 0
311 20250325 154800 0 412 412 412 412 0
312 20250325 154700 0 412 412 412 412 0
313 20250325 154600 0 412 412 412 412 0
314 20250325 154500 0 412 412 412 412 0
315 20250325 154400 0 412 412 412 412 0
316 20250325 154300 0 412 412 412 412 0
317 20250325 154200 0 412 412 412 412 0
318 20250325 154100 0 412 412 412 412 0
319 20250325 154000 0 412 412 412 412 0
320 20250325 153900 0 412 412 412 412 0
321 20250325 153800 0 412 412 412 412 0
322 20250325 153700 0 412 412 412 412 0
323 20250325 153600 0 412 412 412 412 0
324 20250325 153500 0 412 412 412 412 0
325 20250325 153400 0 412 412 412 412 0
326 20250325 153300 0 412 412 412 412 0
327 20250325 153200 0 412 412 412 412 0
328 20250325 153100 0 412 412 412 412 0
329 20250325 153000 0 412 412 412 412 0
330 20250325 152900 0 412 412 412 412 0
331 20250325 152800 0 412 412 412 412 0
332 20250325 152700 0 412 412 412 412 0
333 20250325 152600 0 412 412 412 412 0
334 20250325 152500 0 412 412 412 412 0
335 20250325 152400 0 412 412 412 412 0
336 20250325 152300 0 412 412 412 412 0
337 20250325 152200 0 412 412 412 412 0
338 20250325 152100 0 412 412 412 412 0
339 20250325 152000 0 412 412 412 412 0
340 20250325 151900 0 412 412 412 412 0
341 20250325 151800 0 412 412 412 412 0
342 20250325 151700 0 412 412 412 412 0
343 20250325 151600 0 412 412 412 412 0
344 20250325 151500 0 412 412 412 412 0
345 20250325 151400 0 412 412 412 412 0
346 20250325 151300 0 412 412 412 412 0
347 20250325 151200 0 412 412 412 412 0
348 20250325 151100 0 412 412 412 412 0
349 20250325 151000 0 412 412 412 412 0
350 20250325 150900 0 412 412 412 412 0
351 20250325 150800 0 412 412 412 412 0
352 20250325 150700 0 412 412 412 412 0
353 20250325 150600 0 412 412 412 412 0
354 20250325 150500 0 412 412 412 412 0
355 20250325 150400 0 412 412 412 412 0
356 20250325 150300 0 412 412 412 412 0
357 20250325 150200 0 412 412 412 412 0
358 20250325 150100 0 412 412 412 412 0
359 20250325 150000 0 412 412 412 412 0
360 20250325 145900 0 412 412 412 412 0
361 20250325 145800 0 412 412 412 412 0
362 20250325 145700 0 412 412 412 412 0
363 20250325 145600 0 412 412 412 412 0
364 20250325 145500 0 412 412 412 412 0
365 20250325 145400 0 412 412 412 412 0
366 20250325 145300 0 412 412 412 412 0
367 20250325 145200 0 412 412 412 412 0
368 20250325 145100 0 412 412 412 412 0
369 20250325 145000 0 412 412 412 412 0
370 20250325 144900 0 412 412 412 412 0
371 20250325 144800 0 412 412 412 412 0
372 20250325 144700 0 412 412 412 412 0
373 20250325 144600 0 412 412 412 412 0
374 20250325 144500 0 412 412 412 412 0
375 20250325 144400 0 412 412 412 412 0
376 20250325 144300 0 412 412 412 412 0
377 20250325 144200 0 412 412 412 412 0
378 20250325 144100 0 412 412 412 412 0
379 20250325 144000 0 412 412 412 412 0
380 20250325 143900 0 412 412 412 412 0
381 20250325 143800 0 412 412 412 412 0
382 20250325 143700 0 412 412 412 412 0
383 20250325 143600 0 412 412 412 412 0
384 20250325 143500 0 412 412 412 412 0
385 20250325 143400 0 412 412 412 412 0
386 20250325 143300 0 412 412 412 412 0
387 20250325 143200 0 412 412 412 412 0
388 20250325 143100 0 412 412 412 412 0
389 20250325 143000 0 412 412 412 412 0
390 20250325 142900 0 412 412 412 412 0
391 20250325 142800 0 412 412 412 412 0
392 20250325 142700 0 412 412 412 412 0
393 20250325 142600 0 412 412 412 412 0
394 20250325 142500 0 412 412 412 412 0
395 20250325 142400 0 412 412 412 412 0
396 20250325 142300 0 412 412 412 412 0
397 20250325 142200 0 412 412 412 412 0
398 20250325 142100 0 412 412 412 412 0
399 20250325 142000 0 412 412 412 412 0
400 20250325 141900 0 412 412 412 412 0
401 20250325 141800 0 412 412 412 412 0
402 20250325 141700 0 412 412 412 412 0
403 20250325 141600 0 412 412 412 412 0
404 20250325 141500 0 412 412 412 412 0
405 20250325 141400 0 412 412 412 412 0
406 20250325 141300 0 412 412 412 412 0
407 20250325 141200 0 412 412 412 412 0
408 20250325 141100 0 412 412 412 412 0
409 20250325 141000 0 412 412 412 412 0
410 20250325 140900 0 412 412 412 412 0
411 20250325 140800 0 412 412 412 412 0
412 20250325 140700 0 412 412 412 412 0
413 20250325 140600 0 412 412 412 412 0
414 20250325 140500 0 412 412 412 412 0
415 20250325 140400 0 412 412 412 412 0
416 20250325 140300 0 412 412 412 412 0
417 20250325 140200 0 412 412 412 412 0
418 20250325 140100 0 412 412 412 412 0
419 20250325 140000 0 412 412 412 412 0
420 20250325 135900 0 412 412 412 412 0
421 20250325 135800 0 412 412 412 412 0
422 20250325 135700 0 412 412 412 412 0
423 20250325 135600 0 412 412 412 412 0
424 20250325 135500 0 412 412 412 412 0
425 20250325 135400 0 412 412 412 412 0
426 20250325 135300 0 412 412 412 412 0
427 20250325 135200 0 412 412 412 412 0
428 20250325 135100 0 412 412 412 412 0
429 20250325 135000 0 412 412 412 412 0
430 20250325 134900 0 412 412 412 412 0
431 20250325 134800 0 412 412 412 412 0
432 20250325 134700 0 412 412 412 412 0
433 20250325 134600 0 412 412 412 412 0
434 20250325 134500 0 412 412 412 412 0
435 20250325 134400 0 412 412 412 412 0
436 20250325 134300 0 412 412 412 412 0
437 20250325 134200 0 412 412 412 412 0
438 20250325 134100 0 412 412 412 412 0
439 20250325 134000 0 412 412 412 412 0
440 20250325 133900 0 412 412 412 412 0
441 20250325 133800 0 412 412 412 412 0
442 20250325 133700 0 412 412 412 412 0
443 20250325 133600 0 412 412 412 412 0
444 20250325 133500 0 412 412 412 412 0
445 20250325 133400 0 412 412 412 412 0
446 20250325 133300 0 412 412 412 412 0
447 20250325 133200 0 412 412 412 412 0
448 20250325 133100 0 412 412 412 412 0
449 20250325 133000 0 412 412 412 412 0
450 20250325 132900 0 412 412 412 412 0
451 20250325 132800 0 412 412 412 412 0
452 20250325 132700 0 412 412 412 412 0
453 20250325 132600 0 412 412 412 412 0
454 20250325 132500 0 412 412 412 412 0
455 20250325 132400 0 412 412 412 412 0
456 20250325 132300 0 412 412 412 412 0
457 20250325 132200 0 412 412 412 412 0
458 20250325 132100 0 412 412 412 412 0
459 20250325 132000 0 412 412 412 412 0
460 20250325 131900 0 412 412 412 412 0
461 20250325 131800 0 412 412 412 412 0
462 20250325 131700 0 412 412 412 412 0
463 20250325 131600 0 412 412 412 412 0
464 20250325 131500 0 412 412 412 412 0
465 20250325 131400 0 412 412 412 412 0
466 20250325 131300 0 412 412 412 412 0
467 20250325 131200 0 412 412 412 412 0
468 20250325 131100 0 412 412 412 412 0
469 20250325 131000 0 412 412 412 412 0
470 20250325 130900 0 412 412 412 412 0
471 20250325 130800 0 412 412 412 412 0
472 20250325 130700 0 412 412 412 412 0
473 20250325 130600 0 412 412 412 412 0
474 20250325 130500 0 412 412 412 412 0
475 20250325 130400 0 412 412 412 412 0
476 20250325 130300 0 412 412 412 412 0
477 20250325 130200 0 412 412 412 412 0
478 20250325 130100 0 412 412 412 412 0
479 20250325 130000 0 412 412 412 412 0
480 20250325 125900 0 412 412 412 412 0
481 20250325 125800 0 412 412 412 412 0
482 20250325 125700 0 412 412 412 412 0
483 20250325 125600 0 412 412 412 412 0
484 20250325 125500 0 412 412 412 412 0
485 20250325 125400 0 412 412 412 412 0
486 20250325 125300 0 412 412 412 412 0
487 20250325 125200 0 412 412 412 412 0
488 20250325 125100 0 412 412 412 412 0
489 20250325 125000 0 412 412 412 412 0
490 20250325 124900 0 412 412 412 412 0
491 20250325 124800 0 412 412 412 412 0
492 20250325 124700 0 412 412 412 412 0
493 20250325 124600 0 412 412 412 412 0
494 20250325 124500 0 412 412 412 412 0
495 20250325 124400 0 412 412 412 412 0
496 20250325 124300 0 412 412 412 412 0
497 20250325 124200 0 412 412 412 412 0
498 20250325 124100 0 412 412 412 412 0
499 20250325 124000 0 412 412 412 412 0
500 20250325 123900 0 412 412 412 412 0
501 20250325 123800 0 412 412 412 412 0
502 20250325 123700 0 412 412 412 412 0
503 20250325 123600 0 412 412 412 412 0
504 20250325 123500 0 412 412 412 412 0
505 20250325 123400 0 412 412 412 412 0
506 20250325 123300 0 412 412 412 412 0
507 20250325 123200 0 412 412 412 412 0
508 20250325 123100 0 412 412 412 412 0
509 20250325 123000 0 412 412 412 412 0
510 20250325 122900 0 412 412 412 412 0
511 20250325 122800 0 412 412 412 412 0
512 20250325 122700 0 412 412 412 412 0
513 20250325 122600 0 412 412 412 412 0
514 20250325 122500 0 412 412 412 412 0
515 20250325 122400 0 412 412 412 412 0
516 20250325 122300 0 412 412 412 412 0
517 20250325 122200 0 412 412 412 412 0
518 20250325 122100 0 412 412 412 412 0
519 20250325 122000 0 412 412 412 412 0
520 20250325 121900 0 412 412 412 412 0
521 20250325 121800 0 412 412 412 412 0
522 20250325 121700 0 412 412 412 412 0
523 20250325 121600 0 412 412 412 412 0
524 20250325 121500 0 412 412 412 412 0
525 20250325 121400 0 412 412 412 412 0
526 20250325 121300 0 412 412 412 412 0
527 20250325 121200 0 412 412 412 412 0
528 20250325 121100 0 412 412 412 412 0
529 20250325 121000 0 412 412 412 412 0
530 20250325 120900 0 412 412 412 412 0
531 20250325 120800 0 412 412 412 412 0
532 20250325 120700 0 412 412 412 412 0
533 20250325 120600 0 412 412 412 412 0
534 20250325 120500 0 412 412 412 412 0
535 20250325 120400 0 412 412 412 412 0
536 20250325 120300 0 412 412 412 412 0
537 20250325 120200 0 412 412 412 412 0
538 20250325 120100 0 412 412 412 412 0
539 20250325 120000 0 412 412 412 412 0
540 20250325 115900 0 412 412 412 412 0
541 20250325 115800 0 412 412 412 412 0
542 20250325 115700 0 412 412 412 412 0
543 20250325 115600 0 412 412 412 412 0
544 20250325 115500 0 412 412 412 412 0
545 20250325 115400 0 412 412 412 412 0
546 20250325 115300 0 412 412 412 412 0
547 20250325 115200 0 412 412 412 412 0
548 20250325 115100 0 412 412 412 412 0
549 20250325 115000 0 412 412 412 412 0
550 20250325 114900 0 412 412 412 412 0
551 20250325 114800 0 412 412 412 412 0
552 20250325 114700 0 412 412 412 412 0
553 20250325 114600 0 412 412 412 412 0
554 20250325 114500 0 412 412 412 412 0
555 20250325 114400 0 412 412 412 412 0
556 20250325 114300 0 412 412 412 412 0
557 20250325 114200 0 412 412 412 412 0
558 20250325 114100 0 412 412 412 412 0
559 20250325 114000 0 412 412 412 412 0
560 20250325 113900 0 412 412 412 412 0
561 20250325 113800 0 412 412 412 412 0
562 20250325 113700 0 412 412 412 412 0
563 20250325 113600 0 412 412 412 412 0
564 20250325 113500 0 412 412 412 412 0
565 20250325 113400 0 412 412 412 412 0
566 20250325 113300 0 412 412 412 412 0
567 20250325 113200 0 412 412 412 412 0
568 20250325 113100 0 412 412 412 412 0
569 20250325 113000 0 412 412 412 412 0
570 20250325 112900 0 412 412 412 412 0
571 20250325 112800 0 412 412 412 412 0
572 20250325 112700 0 412 412 412 412 0
573 20250325 112600 0 412 412 412 412 0
574 20250325 112500 0 412 412 412 412 0
575 20250325 112400 0 412 412 412 412 0
576 20250325 112300 0 412 412 412 412 0
577 20250325 112200 0 412 412 412 412 0
578 20250325 112100 0 412 412 412 412 0
579 20250325 112000 0 412 412 412 412 0
580 20250325 111900 0 412 412 412 412 0
581 20250325 111800 0 412 412 412 412 0
582 20250325 111700 0 412 412 412 412 0
583 20250325 111600 0 412 412 412 412 0
584 20250325 111500 0 412 412 412 412 0
585 20250325 111400 0 412 412 412 412 0
586 20250325 111300 0 412 412 412 412 0
587 20250325 111200 0 412 412 412 412 0
588 20250325 111100 0 412 412 412 412 0
589 20250325 111000 0 412 412 412 412 0
590 20250325 110900 0 412 412 412 412 0
591 20250325 110800 0 412 412 412 412 0
592 20250325 110700 0 412 412 412 412 0
593 20250325 110600 0 412 412 412 412 0
594 20250325 110500 0 412 412 412 412 0
595 20250325 110400 0 412 412 412 412 0
596 20250325 110300 0 412 412 412 412 0
597 20250325 110200 0 412 412 412 412 0
598 20250325 110100 0 412 412 412 412 0
599 20250325 110000 0 412 412 412 412 0
600 20250325 105900 0 412 412 412 412 0
601 20250325 105800 0 412 412 412 412 0
602 20250325 105700 0 412 412 412 412 0
603 20250325 105600 0 412 412 412 412 0
604 20250325 105500 0 412 412 412 412 0
605 20250325 105400 0 412 412 412 412 0
606 20250325 105300 0 412 412 412 412 0
607 20250325 105200 0 412 412 412 412 0
608 20250325 105100 0 412 412 412 412 0
609 20250325 105000 0 412 412 412 412 0
610 20250325 104900 0 412 412 412 412 0
611 20250325 104800 0 412 412 412 412 0
612 20250325 104700 0 412 412 412 412 0
613 20250325 104600 0 412 412 412 412 0
614 20250325 104500 0 412 412 412 412 0
615 20250325 104400 0 412 412 412 412 0
616 20250325 104300 0 412 412 412 412 0
617 20250325 104200 0 412 412 412 412 0
618 20250325 104100 0 412 412 412 412 0
619 20250325 104000 0 412 412 412 412 0
620 20250325 103900 0 412 412 412 412 0
621 20250325 103800 0 412 412 412 412 0
622 20250325 103700 0 412 412 412 412 0
623 20250325 103600 0 412 412 412 412 0
624 20250325 103500 0 412 412 412 412 0
625 20250325 103400 0 412 412 412 412 0
626 20250325 103300 0 412 412 412 412 0
627 20250325 103200 0 412 412 412 412 0
628 20250325 103100 0 412 412 412 412 0
629 20250325 103000 0 412 412 412 412 0
630 20250325 102900 0 412 412 412 412 0
631 20250325 102800 0 412 412 412 412 0
632 20250325 102700 0 412 412 412 412 0
633 20250325 102600 0 412 412 412 412 0
634 20250325 102500 0 412 412 412 412 0
635 20250325 102400 0 412 412 412 412 0
636 20250325 102300 0 412 412 412 412 0
637 20250325 102200 0 412 412 412 412 0
638 20250325 102100 0 412 412 412 412 0
639 20250325 102000 0 412 412 412 412 0
640 20250325 101900 0 412 412 412 412 0
641 20250325 101800 0 412 412 412 412 0
642 20250325 101700 0 412 412 412 412 0
643 20250325 101600 0 412 412 412 412 0
644 20250325 101500 0 412 412 412 412 0
645 20250325 101400 0 412 412 412 412 0
646 20250325 101300 0 412 412 412 412 0
647 20250325 101200 0 412 412 412 412 0
648 20250325 101100 0 412 412 412 412 0
649 20250325 101000 0 412 412 412 412 0
650 20250325 100900 0 412 412 412 412 0
651 20250325 100800 0 412 412 412 412 0
652 20250325 100700 0 412 412 412 412 0
653 20250325 100600 0 412 412 412 412 0
654 20250325 100500 0 412 412 412 412 0
655 20250325 100400 0 412 412 412 412 0
656 20250325 100300 0 412 412 412 412 0
657 20250325 100200 0 412 412 412 412 0
658 20250325 100100 0 412 412 412 412 0
659 20250325 100000 0 412 412 412 412 0
660 20250325 095900 0 412 412 412 412 0
661 20250325 095800 0 412 412 412 412 0
662 20250325 095700 0 412 412 412 412 0
663 20250325 095600 0 412 412 412 412 0
664 20250325 095500 0 412 412 412 412 0
665 20250325 095400 0 412 412 412 412 0
666 20250325 095300 0 412 412 412 412 0
667 20250325 095200 0 412 412 412 412 0
668 20250325 095100 0 412 412 412 412 0
669 20250325 095000 0 412 412 412 412 0
670 20250325 094900 0 412 412 412 412 0
671 20250325 094800 0 412 412 412 412 0
672 20250325 094700 0 412 412 412 412 0
673 20250325 094600 0 412 412 412 412 0
674 20250325 094500 0 412 412 412 412 0
675 20250325 094400 0 412 412 412 412 0
676 20250325 094300 0 412 412 412 412 0
677 20250325 094200 0 412 412 412 412 0
678 20250325 094100 0 412 412 412 412 0
679 20250325 094000 0 412 412 412 412 0
680 20250325 093900 0 412 412 412 412 0
681 20250325 093800 0 412 412 412 412 0
682 20250325 093700 0 412 412 412 412 0
683 20250325 093600 0 412 412 412 412 0
684 20250325 093500 0 412 412 412 412 0
685 20250325 093400 0 412 412 412 412 0
686 20250325 093300 0 412 412 412 412 0
687 20250325 093200 0 412 412 412 412 0
688 20250325 093100 0 412 412 412 412 0
689 20250325 093000 0 412 412 412 412 0
690 20250325 092900 0 412 412 412 412 0
691 20250325 092800 0 412 412 412 412 0
692 20250325 092700 0 412 412 412 412 0
693 20250325 092600 0 412 412 412 412 0
694 20250325 092500 0 412 412 412 412 0
695 20250325 092400 0 412 412 412 412 0
696 20250325 092300 0 412 412 412 412 0
697 20250325 092200 0 412 412 412 412 0
698 20250325 092100 0 412 412 412 412 0
699 20250325 092000 0 412 412 412 412 0
700 20250325 091900 0 412 412 412 412 0
701 20250325 091800 0 412 412 412 412 0
702 20250325 091700 0 412 412 412 412 0
703 20250325 091600 0 412 412 412 412 0
704 20250325 091500 0 412 412 412 412 0
705 20250325 091400 0 412 412 412 412 0
706 20250325 091300 0 412 412 412 412 0
707 20250325 091200 0 412 412 412 412 0
708 20250325 091100 0 412 412 412 412 0
709 20250325 091000 0 412 412 412 412 0
710 20250325 090900 0 412 412 412 412 0
711 20250325 090800 0 412 412 412 412 0
712 20250325 090700 0 412 412 412 412 0
713 20250325 090600 0 412 412 412 412 0
714 20250325 090500 0 412 412 412 412 0
715 20250325 090400 0 412 412 412 412 0
716 20250325 090300 0 412 412 412 412 0
717 20250325 090200 0 412 412 412 412 0
718 20250325 090100 0 412 412 412 412 0
719 20250325 090000 0 412 412 412 412 0

719
258830/min/candle-20250326.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250326,205700,0,412,412,412,412,0
20250326,205600,0,412,412,412,412,0
20250326,205500,0,412,412,412,412,0
20250326,205400,0,412,412,412,412,0
20250326,205300,0,412,412,412,412,0
20250326,205200,0,412,412,412,412,0
20250326,205100,0,412,412,412,412,0
20250326,205000,0,412,412,412,412,0
20250326,204900,0,412,412,412,412,0
20250326,204800,0,412,412,412,412,0
20250326,204700,0,412,412,412,412,0
20250326,204600,0,412,412,412,412,0
20250326,204500,0,412,412,412,412,0
20250326,204400,0,412,412,412,412,0
20250326,204300,0,412,412,412,412,0
20250326,204200,0,412,412,412,412,0
20250326,204100,0,412,412,412,412,0
20250326,204000,0,412,412,412,412,0
20250326,203900,0,412,412,412,412,0
20250326,203800,0,412,412,412,412,0
20250326,203700,0,412,412,412,412,0
20250326,203600,0,412,412,412,412,0
20250326,203500,0,412,412,412,412,0
20250326,203400,0,412,412,412,412,0
20250326,203300,0,412,412,412,412,0
20250326,203200,0,412,412,412,412,0
20250326,203100,0,412,412,412,412,0
20250326,203000,0,412,412,412,412,0
20250326,202900,0,412,412,412,412,0
20250326,202800,0,412,412,412,412,0
20250326,202700,0,412,412,412,412,0
20250326,202600,0,412,412,412,412,0
20250326,202500,0,412,412,412,412,0
20250326,202400,0,412,412,412,412,0
20250326,202300,0,412,412,412,412,0
20250326,202200,0,412,412,412,412,0
20250326,202100,0,412,412,412,412,0
20250326,202000,0,412,412,412,412,0
20250326,201900,0,412,412,412,412,0
20250326,201800,0,412,412,412,412,0
20250326,201700,0,412,412,412,412,0
20250326,201600,0,412,412,412,412,0
20250326,201500,0,412,412,412,412,0
20250326,201400,0,412,412,412,412,0
20250326,201300,0,412,412,412,412,0
20250326,201200,0,412,412,412,412,0
20250326,201100,0,412,412,412,412,0
20250326,201000,0,412,412,412,412,0
20250326,200900,0,412,412,412,412,0
20250326,200800,0,412,412,412,412,0
20250326,200700,0,412,412,412,412,0
20250326,200600,0,412,412,412,412,0
20250326,200500,0,412,412,412,412,0
20250326,200400,0,412,412,412,412,0
20250326,200300,0,412,412,412,412,0
20250326,200200,0,412,412,412,412,0
20250326,200100,0,412,412,412,412,0
20250326,200000,0,412,412,412,412,0
20250326,195900,0,412,412,412,412,0
20250326,195800,0,412,412,412,412,0
20250326,195700,0,412,412,412,412,0
20250326,195600,0,412,412,412,412,0
20250326,195500,0,412,412,412,412,0
20250326,195400,0,412,412,412,412,0
20250326,195300,0,412,412,412,412,0
20250326,195200,0,412,412,412,412,0
20250326,195100,0,412,412,412,412,0
20250326,195000,0,412,412,412,412,0
20250326,194900,0,412,412,412,412,0
20250326,194800,0,412,412,412,412,0
20250326,194700,0,412,412,412,412,0
20250326,194600,0,412,412,412,412,0
20250326,194500,0,412,412,412,412,0
20250326,194400,0,412,412,412,412,0
20250326,194300,0,412,412,412,412,0
20250326,194200,0,412,412,412,412,0
20250326,194100,0,412,412,412,412,0
20250326,194000,0,412,412,412,412,0
20250326,193900,0,412,412,412,412,0
20250326,193800,0,412,412,412,412,0
20250326,193700,0,412,412,412,412,0
20250326,193600,0,412,412,412,412,0
20250326,193500,0,412,412,412,412,0
20250326,193400,0,412,412,412,412,0
20250326,193300,0,412,412,412,412,0
20250326,193200,0,412,412,412,412,0
20250326,193100,0,412,412,412,412,0
20250326,193000,0,412,412,412,412,0
20250326,192900,0,412,412,412,412,0
20250326,192800,0,412,412,412,412,0
20250326,192700,0,412,412,412,412,0
20250326,192600,0,412,412,412,412,0
20250326,192500,0,412,412,412,412,0
20250326,192400,0,412,412,412,412,0
20250326,192300,0,412,412,412,412,0
20250326,192200,0,412,412,412,412,0
20250326,192100,0,412,412,412,412,0
20250326,192000,0,412,412,412,412,0
20250326,191900,0,412,412,412,412,0
20250326,191800,0,412,412,412,412,0
20250326,191700,0,412,412,412,412,0
20250326,191600,0,412,412,412,412,0
20250326,191500,0,412,412,412,412,0
20250326,191400,0,412,412,412,412,0
20250326,191300,0,412,412,412,412,0
20250326,191200,0,412,412,412,412,0
20250326,191100,0,412,412,412,412,0
20250326,191000,0,412,412,412,412,0
20250326,190900,0,412,412,412,412,0
20250326,190800,0,412,412,412,412,0
20250326,190700,0,412,412,412,412,0
20250326,190600,0,412,412,412,412,0
20250326,190500,0,412,412,412,412,0
20250326,190400,0,412,412,412,412,0
20250326,190300,0,412,412,412,412,0
20250326,190200,0,412,412,412,412,0
20250326,190100,0,412,412,412,412,0
20250326,190000,0,412,412,412,412,0
20250326,185900,0,412,412,412,412,0
20250326,185800,0,412,412,412,412,0
20250326,185700,0,412,412,412,412,0
20250326,185600,0,412,412,412,412,0
20250326,185500,0,412,412,412,412,0
20250326,185400,0,412,412,412,412,0
20250326,185300,0,412,412,412,412,0
20250326,185200,0,412,412,412,412,0
20250326,185100,0,412,412,412,412,0
20250326,185000,0,412,412,412,412,0
20250326,184900,0,412,412,412,412,0
20250326,184800,0,412,412,412,412,0
20250326,184700,0,412,412,412,412,0
20250326,184600,0,412,412,412,412,0
20250326,184500,0,412,412,412,412,0
20250326,184400,0,412,412,412,412,0
20250326,184300,0,412,412,412,412,0
20250326,184200,0,412,412,412,412,0
20250326,184100,0,412,412,412,412,0
20250326,184000,0,412,412,412,412,0
20250326,183900,0,412,412,412,412,0
20250326,183800,0,412,412,412,412,0
20250326,183700,0,412,412,412,412,0
20250326,183600,0,412,412,412,412,0
20250326,183500,0,412,412,412,412,0
20250326,183400,0,412,412,412,412,0
20250326,183300,0,412,412,412,412,0
20250326,183200,0,412,412,412,412,0
20250326,183100,0,412,412,412,412,0
20250326,183000,0,412,412,412,412,0
20250326,182900,0,412,412,412,412,0
20250326,182800,0,412,412,412,412,0
20250326,182700,0,412,412,412,412,0
20250326,182600,0,412,412,412,412,0
20250326,182500,0,412,412,412,412,0
20250326,182400,0,412,412,412,412,0
20250326,182300,0,412,412,412,412,0
20250326,182200,0,412,412,412,412,0
20250326,182100,0,412,412,412,412,0
20250326,182000,0,412,412,412,412,0
20250326,181900,0,412,412,412,412,0
20250326,181800,0,412,412,412,412,0
20250326,181700,0,412,412,412,412,0
20250326,181600,0,412,412,412,412,0
20250326,181500,0,412,412,412,412,0
20250326,181400,0,412,412,412,412,0
20250326,181300,0,412,412,412,412,0
20250326,181200,0,412,412,412,412,0
20250326,181100,0,412,412,412,412,0
20250326,181000,0,412,412,412,412,0
20250326,180900,0,412,412,412,412,0
20250326,180800,0,412,412,412,412,0
20250326,180700,0,412,412,412,412,0
20250326,180600,0,412,412,412,412,0
20250326,180500,0,412,412,412,412,0
20250326,180400,0,412,412,412,412,0
20250326,180300,0,412,412,412,412,0
20250326,180200,0,412,412,412,412,0
20250326,180100,0,412,412,412,412,0
20250326,180000,0,412,412,412,412,0
20250326,175900,0,412,412,412,412,0
20250326,175800,0,412,412,412,412,0
20250326,175700,0,412,412,412,412,0
20250326,175600,0,412,412,412,412,0
20250326,175500,0,412,412,412,412,0
20250326,175400,0,412,412,412,412,0
20250326,175300,0,412,412,412,412,0
20250326,175200,0,412,412,412,412,0
20250326,175100,0,412,412,412,412,0
20250326,175000,0,412,412,412,412,0
20250326,174900,0,412,412,412,412,0
20250326,174800,0,412,412,412,412,0
20250326,174700,0,412,412,412,412,0
20250326,174600,0,412,412,412,412,0
20250326,174500,0,412,412,412,412,0
20250326,174400,0,412,412,412,412,0
20250326,174300,0,412,412,412,412,0
20250326,174200,0,412,412,412,412,0
20250326,174100,0,412,412,412,412,0
20250326,174000,0,412,412,412,412,0
20250326,173900,0,412,412,412,412,0
20250326,173800,0,412,412,412,412,0
20250326,173700,0,412,412,412,412,0
20250326,173600,0,412,412,412,412,0
20250326,173500,0,412,412,412,412,0
20250326,173400,0,412,412,412,412,0
20250326,173300,0,412,412,412,412,0
20250326,173200,0,412,412,412,412,0
20250326,173100,0,412,412,412,412,0
20250326,173000,0,412,412,412,412,0
20250326,172900,0,412,412,412,412,0
20250326,172800,0,412,412,412,412,0
20250326,172700,0,412,412,412,412,0
20250326,172600,0,412,412,412,412,0
20250326,172500,0,412,412,412,412,0
20250326,172400,0,412,412,412,412,0
20250326,172300,0,412,412,412,412,0
20250326,172200,0,412,412,412,412,0
20250326,172100,0,412,412,412,412,0
20250326,172000,0,412,412,412,412,0
20250326,171900,0,412,412,412,412,0
20250326,171800,0,412,412,412,412,0
20250326,171700,0,412,412,412,412,0
20250326,171600,0,412,412,412,412,0
20250326,171500,0,412,412,412,412,0
20250326,171400,0,412,412,412,412,0
20250326,171300,0,412,412,412,412,0
20250326,171200,0,412,412,412,412,0
20250326,171100,0,412,412,412,412,0
20250326,171000,0,412,412,412,412,0
20250326,170900,0,412,412,412,412,0
20250326,170800,0,412,412,412,412,0
20250326,170700,0,412,412,412,412,0
20250326,170600,0,412,412,412,412,0
20250326,170500,0,412,412,412,412,0
20250326,170400,0,412,412,412,412,0
20250326,170300,0,412,412,412,412,0
20250326,170200,0,412,412,412,412,0
20250326,170100,0,412,412,412,412,0
20250326,170000,0,412,412,412,412,0
20250326,165900,0,412,412,412,412,0
20250326,165800,0,412,412,412,412,0
20250326,165700,0,412,412,412,412,0
20250326,165600,0,412,412,412,412,0
20250326,165500,0,412,412,412,412,0
20250326,165400,0,412,412,412,412,0
20250326,165300,0,412,412,412,412,0
20250326,165200,0,412,412,412,412,0
20250326,165100,0,412,412,412,412,0
20250326,165000,0,412,412,412,412,0
20250326,164900,0,412,412,412,412,0
20250326,164800,0,412,412,412,412,0
20250326,164700,0,412,412,412,412,0
20250326,164600,0,412,412,412,412,0
20250326,164500,0,412,412,412,412,0
20250326,164400,0,412,412,412,412,0
20250326,164300,0,412,412,412,412,0
20250326,164200,0,412,412,412,412,0
20250326,164100,0,412,412,412,412,0
20250326,164000,0,412,412,412,412,0
20250326,163900,0,412,412,412,412,0
20250326,163800,0,412,412,412,412,0
20250326,163700,0,412,412,412,412,0
20250326,163600,0,412,412,412,412,0
20250326,163500,0,412,412,412,412,0
20250326,163400,0,412,412,412,412,0
20250326,163300,0,412,412,412,412,0
20250326,163200,0,412,412,412,412,0
20250326,163100,0,412,412,412,412,0
20250326,163000,0,412,412,412,412,0
20250326,162900,0,412,412,412,412,0
20250326,162800,0,412,412,412,412,0
20250326,162700,0,412,412,412,412,0
20250326,162600,0,412,412,412,412,0
20250326,162500,0,412,412,412,412,0
20250326,162400,0,412,412,412,412,0
20250326,162300,0,412,412,412,412,0
20250326,162200,0,412,412,412,412,0
20250326,162100,0,412,412,412,412,0
20250326,162000,0,412,412,412,412,0
20250326,161900,0,412,412,412,412,0
20250326,161800,0,412,412,412,412,0
20250326,161700,0,412,412,412,412,0
20250326,161600,0,412,412,412,412,0
20250326,161500,0,412,412,412,412,0
20250326,161400,0,412,412,412,412,0
20250326,161300,0,412,412,412,412,0
20250326,161200,0,412,412,412,412,0
20250326,161100,0,412,412,412,412,0
20250326,161000,0,412,412,412,412,0
20250326,160900,0,412,412,412,412,0
20250326,160800,0,412,412,412,412,0
20250326,160700,0,412,412,412,412,0
20250326,160600,0,412,412,412,412,0
20250326,160500,0,412,412,412,412,0
20250326,160400,0,412,412,412,412,0
20250326,160300,0,412,412,412,412,0
20250326,160200,0,412,412,412,412,0
20250326,160100,0,412,412,412,412,0
20250326,160000,0,412,412,412,412,0
20250326,155900,0,412,412,412,412,0
20250326,155800,0,412,412,412,412,0
20250326,155700,0,412,412,412,412,0
20250326,155600,0,412,412,412,412,0
20250326,155500,0,412,412,412,412,0
20250326,155400,0,412,412,412,412,0
20250326,155300,0,412,412,412,412,0
20250326,155200,0,412,412,412,412,0
20250326,155100,0,412,412,412,412,0
20250326,155000,0,412,412,412,412,0
20250326,154900,0,412,412,412,412,0
20250326,154800,0,412,412,412,412,0
20250326,154700,0,412,412,412,412,0
20250326,154600,0,412,412,412,412,0
20250326,154500,0,412,412,412,412,0
20250326,154400,0,412,412,412,412,0
20250326,154300,0,412,412,412,412,0
20250326,154200,0,412,412,412,412,0
20250326,154100,0,412,412,412,412,0
20250326,154000,0,412,412,412,412,0
20250326,153900,0,412,412,412,412,0
20250326,153800,0,412,412,412,412,0
20250326,153700,0,412,412,412,412,0
20250326,153600,0,412,412,412,412,0
20250326,153500,0,412,412,412,412,0
20250326,153400,0,412,412,412,412,0
20250326,153300,0,412,412,412,412,0
20250326,153200,0,412,412,412,412,0
20250326,153100,0,412,412,412,412,0
20250326,153000,0,412,412,412,412,0
20250326,152900,0,412,412,412,412,0
20250326,152800,0,412,412,412,412,0
20250326,152700,0,412,412,412,412,0
20250326,152600,0,412,412,412,412,0
20250326,152500,0,412,412,412,412,0
20250326,152400,0,412,412,412,412,0
20250326,152300,0,412,412,412,412,0
20250326,152200,0,412,412,412,412,0
20250326,152100,0,412,412,412,412,0
20250326,152000,0,412,412,412,412,0
20250326,151900,0,412,412,412,412,0
20250326,151800,0,412,412,412,412,0
20250326,151700,0,412,412,412,412,0
20250326,151600,0,412,412,412,412,0
20250326,151500,0,412,412,412,412,0
20250326,151400,0,412,412,412,412,0
20250326,151300,0,412,412,412,412,0
20250326,151200,0,412,412,412,412,0
20250326,151100,0,412,412,412,412,0
20250326,151000,0,412,412,412,412,0
20250326,150900,0,412,412,412,412,0
20250326,150800,0,412,412,412,412,0
20250326,150700,0,412,412,412,412,0
20250326,150600,0,412,412,412,412,0
20250326,150500,0,412,412,412,412,0
20250326,150400,0,412,412,412,412,0
20250326,150300,0,412,412,412,412,0
20250326,150200,0,412,412,412,412,0
20250326,150100,0,412,412,412,412,0
20250326,150000,0,412,412,412,412,0
20250326,145900,0,412,412,412,412,0
20250326,145800,0,412,412,412,412,0
20250326,145700,0,412,412,412,412,0
20250326,145600,0,412,412,412,412,0
20250326,145500,0,412,412,412,412,0
20250326,145400,0,412,412,412,412,0
20250326,145300,0,412,412,412,412,0
20250326,145200,0,412,412,412,412,0
20250326,145100,0,412,412,412,412,0
20250326,145000,0,412,412,412,412,0
20250326,144900,0,412,412,412,412,0
20250326,144800,0,412,412,412,412,0
20250326,144700,0,412,412,412,412,0
20250326,144600,0,412,412,412,412,0
20250326,144500,0,412,412,412,412,0
20250326,144400,0,412,412,412,412,0
20250326,144300,0,412,412,412,412,0
20250326,144200,0,412,412,412,412,0
20250326,144100,0,412,412,412,412,0
20250326,144000,0,412,412,412,412,0
20250326,143900,0,412,412,412,412,0
20250326,143800,0,412,412,412,412,0
20250326,143700,0,412,412,412,412,0
20250326,143600,0,412,412,412,412,0
20250326,143500,0,412,412,412,412,0
20250326,143400,0,412,412,412,412,0
20250326,143300,0,412,412,412,412,0
20250326,143200,0,412,412,412,412,0
20250326,143100,0,412,412,412,412,0
20250326,143000,0,412,412,412,412,0
20250326,142900,0,412,412,412,412,0
20250326,142800,0,412,412,412,412,0
20250326,142700,0,412,412,412,412,0
20250326,142600,0,412,412,412,412,0
20250326,142500,0,412,412,412,412,0
20250326,142400,0,412,412,412,412,0
20250326,142300,0,412,412,412,412,0
20250326,142200,0,412,412,412,412,0
20250326,142100,0,412,412,412,412,0
20250326,142000,0,412,412,412,412,0
20250326,141900,0,412,412,412,412,0
20250326,141800,0,412,412,412,412,0
20250326,141700,0,412,412,412,412,0
20250326,141600,0,412,412,412,412,0
20250326,141500,0,412,412,412,412,0
20250326,141400,0,412,412,412,412,0
20250326,141300,0,412,412,412,412,0
20250326,141200,0,412,412,412,412,0
20250326,141100,0,412,412,412,412,0
20250326,141000,0,412,412,412,412,0
20250326,140900,0,412,412,412,412,0
20250326,140800,0,412,412,412,412,0
20250326,140700,0,412,412,412,412,0
20250326,140600,0,412,412,412,412,0
20250326,140500,0,412,412,412,412,0
20250326,140400,0,412,412,412,412,0
20250326,140300,0,412,412,412,412,0
20250326,140200,0,412,412,412,412,0
20250326,140100,0,412,412,412,412,0
20250326,140000,0,412,412,412,412,0
20250326,135900,0,412,412,412,412,0
20250326,135800,0,412,412,412,412,0
20250326,135700,0,412,412,412,412,0
20250326,135600,0,412,412,412,412,0
20250326,135500,0,412,412,412,412,0
20250326,135400,0,412,412,412,412,0
20250326,135300,0,412,412,412,412,0
20250326,135200,0,412,412,412,412,0
20250326,135100,0,412,412,412,412,0
20250326,135000,0,412,412,412,412,0
20250326,134900,0,412,412,412,412,0
20250326,134800,0,412,412,412,412,0
20250326,134700,0,412,412,412,412,0
20250326,134600,0,412,412,412,412,0
20250326,134500,0,412,412,412,412,0
20250326,134400,0,412,412,412,412,0
20250326,134300,0,412,412,412,412,0
20250326,134200,0,412,412,412,412,0
20250326,134100,0,412,412,412,412,0
20250326,134000,0,412,412,412,412,0
20250326,133900,0,412,412,412,412,0
20250326,133800,0,412,412,412,412,0
20250326,133700,0,412,412,412,412,0
20250326,133600,0,412,412,412,412,0
20250326,133500,0,412,412,412,412,0
20250326,133400,0,412,412,412,412,0
20250326,133300,0,412,412,412,412,0
20250326,133200,0,412,412,412,412,0
20250326,133100,0,412,412,412,412,0
20250326,133000,0,412,412,412,412,0
20250326,132900,0,412,412,412,412,0
20250326,132800,0,412,412,412,412,0
20250326,132700,0,412,412,412,412,0
20250326,132600,0,412,412,412,412,0
20250326,132500,0,412,412,412,412,0
20250326,132400,0,412,412,412,412,0
20250326,132300,0,412,412,412,412,0
20250326,132200,0,412,412,412,412,0
20250326,132100,0,412,412,412,412,0
20250326,132000,0,412,412,412,412,0
20250326,131900,0,412,412,412,412,0
20250326,131800,0,412,412,412,412,0
20250326,131700,0,412,412,412,412,0
20250326,131600,0,412,412,412,412,0
20250326,131500,0,412,412,412,412,0
20250326,131400,0,412,412,412,412,0
20250326,131300,0,412,412,412,412,0
20250326,131200,0,412,412,412,412,0
20250326,131100,0,412,412,412,412,0
20250326,131000,0,412,412,412,412,0
20250326,130900,0,412,412,412,412,0
20250326,130800,0,412,412,412,412,0
20250326,130700,0,412,412,412,412,0
20250326,130600,0,412,412,412,412,0
20250326,130500,0,412,412,412,412,0
20250326,130400,0,412,412,412,412,0
20250326,130300,0,412,412,412,412,0
20250326,130200,0,412,412,412,412,0
20250326,130100,0,412,412,412,412,0
20250326,130000,0,412,412,412,412,0
20250326,125900,0,412,412,412,412,0
20250326,125800,0,412,412,412,412,0
20250326,125700,0,412,412,412,412,0
20250326,125600,0,412,412,412,412,0
20250326,125500,0,412,412,412,412,0
20250326,125400,0,412,412,412,412,0
20250326,125300,0,412,412,412,412,0
20250326,125200,0,412,412,412,412,0
20250326,125100,0,412,412,412,412,0
20250326,125000,0,412,412,412,412,0
20250326,124900,0,412,412,412,412,0
20250326,124800,0,412,412,412,412,0
20250326,124700,0,412,412,412,412,0
20250326,124600,0,412,412,412,412,0
20250326,124500,0,412,412,412,412,0
20250326,124400,0,412,412,412,412,0
20250326,124300,0,412,412,412,412,0
20250326,124200,0,412,412,412,412,0
20250326,124100,0,412,412,412,412,0
20250326,124000,0,412,412,412,412,0
20250326,123900,0,412,412,412,412,0
20250326,123800,0,412,412,412,412,0
20250326,123700,0,412,412,412,412,0
20250326,123600,0,412,412,412,412,0
20250326,123500,0,412,412,412,412,0
20250326,123400,0,412,412,412,412,0
20250326,123300,0,412,412,412,412,0
20250326,123200,0,412,412,412,412,0
20250326,123100,0,412,412,412,412,0
20250326,123000,0,412,412,412,412,0
20250326,122900,0,412,412,412,412,0
20250326,122800,0,412,412,412,412,0
20250326,122700,0,412,412,412,412,0
20250326,122600,0,412,412,412,412,0
20250326,122500,0,412,412,412,412,0
20250326,122400,0,412,412,412,412,0
20250326,122300,0,412,412,412,412,0
20250326,122200,0,412,412,412,412,0
20250326,122100,0,412,412,412,412,0
20250326,122000,0,412,412,412,412,0
20250326,121900,0,412,412,412,412,0
20250326,121800,0,412,412,412,412,0
20250326,121700,0,412,412,412,412,0
20250326,121600,0,412,412,412,412,0
20250326,121500,0,412,412,412,412,0
20250326,121400,0,412,412,412,412,0
20250326,121300,0,412,412,412,412,0
20250326,121200,0,412,412,412,412,0
20250326,121100,0,412,412,412,412,0
20250326,121000,0,412,412,412,412,0
20250326,120900,0,412,412,412,412,0
20250326,120800,0,412,412,412,412,0
20250326,120700,0,412,412,412,412,0
20250326,120600,0,412,412,412,412,0
20250326,120500,0,412,412,412,412,0
20250326,120400,0,412,412,412,412,0
20250326,120300,0,412,412,412,412,0
20250326,120200,0,412,412,412,412,0
20250326,120100,0,412,412,412,412,0
20250326,120000,0,412,412,412,412,0
20250326,115900,0,412,412,412,412,0
20250326,115800,0,412,412,412,412,0
20250326,115700,0,412,412,412,412,0
20250326,115600,0,412,412,412,412,0
20250326,115500,0,412,412,412,412,0
20250326,115400,0,412,412,412,412,0
20250326,115300,0,412,412,412,412,0
20250326,115200,0,412,412,412,412,0
20250326,115100,0,412,412,412,412,0
20250326,115000,0,412,412,412,412,0
20250326,114900,0,412,412,412,412,0
20250326,114800,0,412,412,412,412,0
20250326,114700,0,412,412,412,412,0
20250326,114600,0,412,412,412,412,0
20250326,114500,0,412,412,412,412,0
20250326,114400,0,412,412,412,412,0
20250326,114300,0,412,412,412,412,0
20250326,114200,0,412,412,412,412,0
20250326,114100,0,412,412,412,412,0
20250326,114000,0,412,412,412,412,0
20250326,113900,0,412,412,412,412,0
20250326,113800,0,412,412,412,412,0
20250326,113700,0,412,412,412,412,0
20250326,113600,0,412,412,412,412,0
20250326,113500,0,412,412,412,412,0
20250326,113400,0,412,412,412,412,0
20250326,113300,0,412,412,412,412,0
20250326,113200,0,412,412,412,412,0
20250326,113100,0,412,412,412,412,0
20250326,113000,0,412,412,412,412,0
20250326,112900,0,412,412,412,412,0
20250326,112800,0,412,412,412,412,0
20250326,112700,0,412,412,412,412,0
20250326,112600,0,412,412,412,412,0
20250326,112500,0,412,412,412,412,0
20250326,112400,0,412,412,412,412,0
20250326,112300,0,412,412,412,412,0
20250326,112200,0,412,412,412,412,0
20250326,112100,0,412,412,412,412,0
20250326,112000,0,412,412,412,412,0
20250326,111900,0,412,412,412,412,0
20250326,111800,0,412,412,412,412,0
20250326,111700,0,412,412,412,412,0
20250326,111600,0,412,412,412,412,0
20250326,111500,0,412,412,412,412,0
20250326,111400,0,412,412,412,412,0
20250326,111300,0,412,412,412,412,0
20250326,111200,0,412,412,412,412,0
20250326,111100,0,412,412,412,412,0
20250326,111000,0,412,412,412,412,0
20250326,110900,0,412,412,412,412,0
20250326,110800,0,412,412,412,412,0
20250326,110700,0,412,412,412,412,0
20250326,110600,0,412,412,412,412,0
20250326,110500,0,412,412,412,412,0
20250326,110400,0,412,412,412,412,0
20250326,110300,0,412,412,412,412,0
20250326,110200,0,412,412,412,412,0
20250326,110100,0,412,412,412,412,0
20250326,110000,0,412,412,412,412,0
20250326,105900,0,412,412,412,412,0
20250326,105800,0,412,412,412,412,0
20250326,105700,0,412,412,412,412,0
20250326,105600,0,412,412,412,412,0
20250326,105500,0,412,412,412,412,0
20250326,105400,0,412,412,412,412,0
20250326,105300,0,412,412,412,412,0
20250326,105200,0,412,412,412,412,0
20250326,105100,0,412,412,412,412,0
20250326,105000,0,412,412,412,412,0
20250326,104900,0,412,412,412,412,0
20250326,104800,0,412,412,412,412,0
20250326,104700,0,412,412,412,412,0
20250326,104600,0,412,412,412,412,0
20250326,104500,0,412,412,412,412,0
20250326,104400,0,412,412,412,412,0
20250326,104300,0,412,412,412,412,0
20250326,104200,0,412,412,412,412,0
20250326,104100,0,412,412,412,412,0
20250326,104000,0,412,412,412,412,0
20250326,103900,0,412,412,412,412,0
20250326,103800,0,412,412,412,412,0
20250326,103700,0,412,412,412,412,0
20250326,103600,0,412,412,412,412,0
20250326,103500,0,412,412,412,412,0
20250326,103400,0,412,412,412,412,0
20250326,103300,0,412,412,412,412,0
20250326,103200,0,412,412,412,412,0
20250326,103100,0,412,412,412,412,0
20250326,103000,0,412,412,412,412,0
20250326,102900,0,412,412,412,412,0
20250326,102800,0,412,412,412,412,0
20250326,102700,0,412,412,412,412,0
20250326,102600,0,412,412,412,412,0
20250326,102500,0,412,412,412,412,0
20250326,102400,0,412,412,412,412,0
20250326,102300,0,412,412,412,412,0
20250326,102200,0,412,412,412,412,0
20250326,102100,0,412,412,412,412,0
20250326,102000,0,412,412,412,412,0
20250326,101900,0,412,412,412,412,0
20250326,101800,0,412,412,412,412,0
20250326,101700,0,412,412,412,412,0
20250326,101600,0,412,412,412,412,0
20250326,101500,0,412,412,412,412,0
20250326,101400,0,412,412,412,412,0
20250326,101300,0,412,412,412,412,0
20250326,101200,0,412,412,412,412,0
20250326,101100,0,412,412,412,412,0
20250326,101000,0,412,412,412,412,0
20250326,100900,0,412,412,412,412,0
20250326,100800,0,412,412,412,412,0
20250326,100700,0,412,412,412,412,0
20250326,100600,0,412,412,412,412,0
20250326,100500,0,412,412,412,412,0
20250326,100400,0,412,412,412,412,0
20250326,100300,0,412,412,412,412,0
20250326,100200,0,412,412,412,412,0
20250326,100100,0,412,412,412,412,0
20250326,100000,0,412,412,412,412,0
20250326,095900,0,412,412,412,412,0
20250326,095800,0,412,412,412,412,0
20250326,095700,0,412,412,412,412,0
20250326,095600,0,412,412,412,412,0
20250326,095500,0,412,412,412,412,0
20250326,095400,0,412,412,412,412,0
20250326,095300,0,412,412,412,412,0
20250326,095200,0,412,412,412,412,0
20250326,095100,0,412,412,412,412,0
20250326,095000,0,412,412,412,412,0
20250326,094900,0,412,412,412,412,0
20250326,094800,0,412,412,412,412,0
20250326,094700,0,412,412,412,412,0
20250326,094600,0,412,412,412,412,0
20250326,094500,0,412,412,412,412,0
20250326,094400,0,412,412,412,412,0
20250326,094300,0,412,412,412,412,0
20250326,094200,0,412,412,412,412,0
20250326,094100,0,412,412,412,412,0
20250326,094000,0,412,412,412,412,0
20250326,093900,0,412,412,412,412,0
20250326,093800,0,412,412,412,412,0
20250326,093700,0,412,412,412,412,0
20250326,093600,0,412,412,412,412,0
20250326,093500,0,412,412,412,412,0
20250326,093400,0,412,412,412,412,0
20250326,093300,0,412,412,412,412,0
20250326,093200,0,412,412,412,412,0
20250326,093100,0,412,412,412,412,0
20250326,093000,0,412,412,412,412,0
20250326,092900,0,412,412,412,412,0
20250326,092800,0,412,412,412,412,0
20250326,092700,0,412,412,412,412,0
20250326,092600,0,412,412,412,412,0
20250326,092500,0,412,412,412,412,0
20250326,092400,0,412,412,412,412,0
20250326,092300,0,412,412,412,412,0
20250326,092200,0,412,412,412,412,0
20250326,092100,0,412,412,412,412,0
20250326,092000,0,412,412,412,412,0
20250326,091900,0,412,412,412,412,0
20250326,091800,0,412,412,412,412,0
20250326,091700,0,412,412,412,412,0
20250326,091600,0,412,412,412,412,0
20250326,091500,0,412,412,412,412,0
20250326,091400,0,412,412,412,412,0
20250326,091300,0,412,412,412,412,0
20250326,091200,0,412,412,412,412,0
20250326,091100,0,412,412,412,412,0
20250326,091000,0,412,412,412,412,0
20250326,090900,0,412,412,412,412,0
20250326,090800,0,412,412,412,412,0
20250326,090700,0,412,412,412,412,0
20250326,090600,0,412,412,412,412,0
20250326,090500,0,412,412,412,412,0
20250326,090400,0,412,412,412,412,0
20250326,090300,0,412,412,412,412,0
20250326,090200,0,412,412,412,412,0
20250326,090100,0,412,412,412,412,0
20250326,090000,0,412,412,412,412,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250326 205700 0 412 412 412 412 0
3 20250326 205600 0 412 412 412 412 0
4 20250326 205500 0 412 412 412 412 0
5 20250326 205400 0 412 412 412 412 0
6 20250326 205300 0 412 412 412 412 0
7 20250326 205200 0 412 412 412 412 0
8 20250326 205100 0 412 412 412 412 0
9 20250326 205000 0 412 412 412 412 0
10 20250326 204900 0 412 412 412 412 0
11 20250326 204800 0 412 412 412 412 0
12 20250326 204700 0 412 412 412 412 0
13 20250326 204600 0 412 412 412 412 0
14 20250326 204500 0 412 412 412 412 0
15 20250326 204400 0 412 412 412 412 0
16 20250326 204300 0 412 412 412 412 0
17 20250326 204200 0 412 412 412 412 0
18 20250326 204100 0 412 412 412 412 0
19 20250326 204000 0 412 412 412 412 0
20 20250326 203900 0 412 412 412 412 0
21 20250326 203800 0 412 412 412 412 0
22 20250326 203700 0 412 412 412 412 0
23 20250326 203600 0 412 412 412 412 0
24 20250326 203500 0 412 412 412 412 0
25 20250326 203400 0 412 412 412 412 0
26 20250326 203300 0 412 412 412 412 0
27 20250326 203200 0 412 412 412 412 0
28 20250326 203100 0 412 412 412 412 0
29 20250326 203000 0 412 412 412 412 0
30 20250326 202900 0 412 412 412 412 0
31 20250326 202800 0 412 412 412 412 0
32 20250326 202700 0 412 412 412 412 0
33 20250326 202600 0 412 412 412 412 0
34 20250326 202500 0 412 412 412 412 0
35 20250326 202400 0 412 412 412 412 0
36 20250326 202300 0 412 412 412 412 0
37 20250326 202200 0 412 412 412 412 0
38 20250326 202100 0 412 412 412 412 0
39 20250326 202000 0 412 412 412 412 0
40 20250326 201900 0 412 412 412 412 0
41 20250326 201800 0 412 412 412 412 0
42 20250326 201700 0 412 412 412 412 0
43 20250326 201600 0 412 412 412 412 0
44 20250326 201500 0 412 412 412 412 0
45 20250326 201400 0 412 412 412 412 0
46 20250326 201300 0 412 412 412 412 0
47 20250326 201200 0 412 412 412 412 0
48 20250326 201100 0 412 412 412 412 0
49 20250326 201000 0 412 412 412 412 0
50 20250326 200900 0 412 412 412 412 0
51 20250326 200800 0 412 412 412 412 0
52 20250326 200700 0 412 412 412 412 0
53 20250326 200600 0 412 412 412 412 0
54 20250326 200500 0 412 412 412 412 0
55 20250326 200400 0 412 412 412 412 0
56 20250326 200300 0 412 412 412 412 0
57 20250326 200200 0 412 412 412 412 0
58 20250326 200100 0 412 412 412 412 0
59 20250326 200000 0 412 412 412 412 0
60 20250326 195900 0 412 412 412 412 0
61 20250326 195800 0 412 412 412 412 0
62 20250326 195700 0 412 412 412 412 0
63 20250326 195600 0 412 412 412 412 0
64 20250326 195500 0 412 412 412 412 0
65 20250326 195400 0 412 412 412 412 0
66 20250326 195300 0 412 412 412 412 0
67 20250326 195200 0 412 412 412 412 0
68 20250326 195100 0 412 412 412 412 0
69 20250326 195000 0 412 412 412 412 0
70 20250326 194900 0 412 412 412 412 0
71 20250326 194800 0 412 412 412 412 0
72 20250326 194700 0 412 412 412 412 0
73 20250326 194600 0 412 412 412 412 0
74 20250326 194500 0 412 412 412 412 0
75 20250326 194400 0 412 412 412 412 0
76 20250326 194300 0 412 412 412 412 0
77 20250326 194200 0 412 412 412 412 0
78 20250326 194100 0 412 412 412 412 0
79 20250326 194000 0 412 412 412 412 0
80 20250326 193900 0 412 412 412 412 0
81 20250326 193800 0 412 412 412 412 0
82 20250326 193700 0 412 412 412 412 0
83 20250326 193600 0 412 412 412 412 0
84 20250326 193500 0 412 412 412 412 0
85 20250326 193400 0 412 412 412 412 0
86 20250326 193300 0 412 412 412 412 0
87 20250326 193200 0 412 412 412 412 0
88 20250326 193100 0 412 412 412 412 0
89 20250326 193000 0 412 412 412 412 0
90 20250326 192900 0 412 412 412 412 0
91 20250326 192800 0 412 412 412 412 0
92 20250326 192700 0 412 412 412 412 0
93 20250326 192600 0 412 412 412 412 0
94 20250326 192500 0 412 412 412 412 0
95 20250326 192400 0 412 412 412 412 0
96 20250326 192300 0 412 412 412 412 0
97 20250326 192200 0 412 412 412 412 0
98 20250326 192100 0 412 412 412 412 0
99 20250326 192000 0 412 412 412 412 0
100 20250326 191900 0 412 412 412 412 0
101 20250326 191800 0 412 412 412 412 0
102 20250326 191700 0 412 412 412 412 0
103 20250326 191600 0 412 412 412 412 0
104 20250326 191500 0 412 412 412 412 0
105 20250326 191400 0 412 412 412 412 0
106 20250326 191300 0 412 412 412 412 0
107 20250326 191200 0 412 412 412 412 0
108 20250326 191100 0 412 412 412 412 0
109 20250326 191000 0 412 412 412 412 0
110 20250326 190900 0 412 412 412 412 0
111 20250326 190800 0 412 412 412 412 0
112 20250326 190700 0 412 412 412 412 0
113 20250326 190600 0 412 412 412 412 0
114 20250326 190500 0 412 412 412 412 0
115 20250326 190400 0 412 412 412 412 0
116 20250326 190300 0 412 412 412 412 0
117 20250326 190200 0 412 412 412 412 0
118 20250326 190100 0 412 412 412 412 0
119 20250326 190000 0 412 412 412 412 0
120 20250326 185900 0 412 412 412 412 0
121 20250326 185800 0 412 412 412 412 0
122 20250326 185700 0 412 412 412 412 0
123 20250326 185600 0 412 412 412 412 0
124 20250326 185500 0 412 412 412 412 0
125 20250326 185400 0 412 412 412 412 0
126 20250326 185300 0 412 412 412 412 0
127 20250326 185200 0 412 412 412 412 0
128 20250326 185100 0 412 412 412 412 0
129 20250326 185000 0 412 412 412 412 0
130 20250326 184900 0 412 412 412 412 0
131 20250326 184800 0 412 412 412 412 0
132 20250326 184700 0 412 412 412 412 0
133 20250326 184600 0 412 412 412 412 0
134 20250326 184500 0 412 412 412 412 0
135 20250326 184400 0 412 412 412 412 0
136 20250326 184300 0 412 412 412 412 0
137 20250326 184200 0 412 412 412 412 0
138 20250326 184100 0 412 412 412 412 0
139 20250326 184000 0 412 412 412 412 0
140 20250326 183900 0 412 412 412 412 0
141 20250326 183800 0 412 412 412 412 0
142 20250326 183700 0 412 412 412 412 0
143 20250326 183600 0 412 412 412 412 0
144 20250326 183500 0 412 412 412 412 0
145 20250326 183400 0 412 412 412 412 0
146 20250326 183300 0 412 412 412 412 0
147 20250326 183200 0 412 412 412 412 0
148 20250326 183100 0 412 412 412 412 0
149 20250326 183000 0 412 412 412 412 0
150 20250326 182900 0 412 412 412 412 0
151 20250326 182800 0 412 412 412 412 0
152 20250326 182700 0 412 412 412 412 0
153 20250326 182600 0 412 412 412 412 0
154 20250326 182500 0 412 412 412 412 0
155 20250326 182400 0 412 412 412 412 0
156 20250326 182300 0 412 412 412 412 0
157 20250326 182200 0 412 412 412 412 0
158 20250326 182100 0 412 412 412 412 0
159 20250326 182000 0 412 412 412 412 0
160 20250326 181900 0 412 412 412 412 0
161 20250326 181800 0 412 412 412 412 0
162 20250326 181700 0 412 412 412 412 0
163 20250326 181600 0 412 412 412 412 0
164 20250326 181500 0 412 412 412 412 0
165 20250326 181400 0 412 412 412 412 0
166 20250326 181300 0 412 412 412 412 0
167 20250326 181200 0 412 412 412 412 0
168 20250326 181100 0 412 412 412 412 0
169 20250326 181000 0 412 412 412 412 0
170 20250326 180900 0 412 412 412 412 0
171 20250326 180800 0 412 412 412 412 0
172 20250326 180700 0 412 412 412 412 0
173 20250326 180600 0 412 412 412 412 0
174 20250326 180500 0 412 412 412 412 0
175 20250326 180400 0 412 412 412 412 0
176 20250326 180300 0 412 412 412 412 0
177 20250326 180200 0 412 412 412 412 0
178 20250326 180100 0 412 412 412 412 0
179 20250326 180000 0 412 412 412 412 0
180 20250326 175900 0 412 412 412 412 0
181 20250326 175800 0 412 412 412 412 0
182 20250326 175700 0 412 412 412 412 0
183 20250326 175600 0 412 412 412 412 0
184 20250326 175500 0 412 412 412 412 0
185 20250326 175400 0 412 412 412 412 0
186 20250326 175300 0 412 412 412 412 0
187 20250326 175200 0 412 412 412 412 0
188 20250326 175100 0 412 412 412 412 0
189 20250326 175000 0 412 412 412 412 0
190 20250326 174900 0 412 412 412 412 0
191 20250326 174800 0 412 412 412 412 0
192 20250326 174700 0 412 412 412 412 0
193 20250326 174600 0 412 412 412 412 0
194 20250326 174500 0 412 412 412 412 0
195 20250326 174400 0 412 412 412 412 0
196 20250326 174300 0 412 412 412 412 0
197 20250326 174200 0 412 412 412 412 0
198 20250326 174100 0 412 412 412 412 0
199 20250326 174000 0 412 412 412 412 0
200 20250326 173900 0 412 412 412 412 0
201 20250326 173800 0 412 412 412 412 0
202 20250326 173700 0 412 412 412 412 0
203 20250326 173600 0 412 412 412 412 0
204 20250326 173500 0 412 412 412 412 0
205 20250326 173400 0 412 412 412 412 0
206 20250326 173300 0 412 412 412 412 0
207 20250326 173200 0 412 412 412 412 0
208 20250326 173100 0 412 412 412 412 0
209 20250326 173000 0 412 412 412 412 0
210 20250326 172900 0 412 412 412 412 0
211 20250326 172800 0 412 412 412 412 0
212 20250326 172700 0 412 412 412 412 0
213 20250326 172600 0 412 412 412 412 0
214 20250326 172500 0 412 412 412 412 0
215 20250326 172400 0 412 412 412 412 0
216 20250326 172300 0 412 412 412 412 0
217 20250326 172200 0 412 412 412 412 0
218 20250326 172100 0 412 412 412 412 0
219 20250326 172000 0 412 412 412 412 0
220 20250326 171900 0 412 412 412 412 0
221 20250326 171800 0 412 412 412 412 0
222 20250326 171700 0 412 412 412 412 0
223 20250326 171600 0 412 412 412 412 0
224 20250326 171500 0 412 412 412 412 0
225 20250326 171400 0 412 412 412 412 0
226 20250326 171300 0 412 412 412 412 0
227 20250326 171200 0 412 412 412 412 0
228 20250326 171100 0 412 412 412 412 0
229 20250326 171000 0 412 412 412 412 0
230 20250326 170900 0 412 412 412 412 0
231 20250326 170800 0 412 412 412 412 0
232 20250326 170700 0 412 412 412 412 0
233 20250326 170600 0 412 412 412 412 0
234 20250326 170500 0 412 412 412 412 0
235 20250326 170400 0 412 412 412 412 0
236 20250326 170300 0 412 412 412 412 0
237 20250326 170200 0 412 412 412 412 0
238 20250326 170100 0 412 412 412 412 0
239 20250326 170000 0 412 412 412 412 0
240 20250326 165900 0 412 412 412 412 0
241 20250326 165800 0 412 412 412 412 0
242 20250326 165700 0 412 412 412 412 0
243 20250326 165600 0 412 412 412 412 0
244 20250326 165500 0 412 412 412 412 0
245 20250326 165400 0 412 412 412 412 0
246 20250326 165300 0 412 412 412 412 0
247 20250326 165200 0 412 412 412 412 0
248 20250326 165100 0 412 412 412 412 0
249 20250326 165000 0 412 412 412 412 0
250 20250326 164900 0 412 412 412 412 0
251 20250326 164800 0 412 412 412 412 0
252 20250326 164700 0 412 412 412 412 0
253 20250326 164600 0 412 412 412 412 0
254 20250326 164500 0 412 412 412 412 0
255 20250326 164400 0 412 412 412 412 0
256 20250326 164300 0 412 412 412 412 0
257 20250326 164200 0 412 412 412 412 0
258 20250326 164100 0 412 412 412 412 0
259 20250326 164000 0 412 412 412 412 0
260 20250326 163900 0 412 412 412 412 0
261 20250326 163800 0 412 412 412 412 0
262 20250326 163700 0 412 412 412 412 0
263 20250326 163600 0 412 412 412 412 0
264 20250326 163500 0 412 412 412 412 0
265 20250326 163400 0 412 412 412 412 0
266 20250326 163300 0 412 412 412 412 0
267 20250326 163200 0 412 412 412 412 0
268 20250326 163100 0 412 412 412 412 0
269 20250326 163000 0 412 412 412 412 0
270 20250326 162900 0 412 412 412 412 0
271 20250326 162800 0 412 412 412 412 0
272 20250326 162700 0 412 412 412 412 0
273 20250326 162600 0 412 412 412 412 0
274 20250326 162500 0 412 412 412 412 0
275 20250326 162400 0 412 412 412 412 0
276 20250326 162300 0 412 412 412 412 0
277 20250326 162200 0 412 412 412 412 0
278 20250326 162100 0 412 412 412 412 0
279 20250326 162000 0 412 412 412 412 0
280 20250326 161900 0 412 412 412 412 0
281 20250326 161800 0 412 412 412 412 0
282 20250326 161700 0 412 412 412 412 0
283 20250326 161600 0 412 412 412 412 0
284 20250326 161500 0 412 412 412 412 0
285 20250326 161400 0 412 412 412 412 0
286 20250326 161300 0 412 412 412 412 0
287 20250326 161200 0 412 412 412 412 0
288 20250326 161100 0 412 412 412 412 0
289 20250326 161000 0 412 412 412 412 0
290 20250326 160900 0 412 412 412 412 0
291 20250326 160800 0 412 412 412 412 0
292 20250326 160700 0 412 412 412 412 0
293 20250326 160600 0 412 412 412 412 0
294 20250326 160500 0 412 412 412 412 0
295 20250326 160400 0 412 412 412 412 0
296 20250326 160300 0 412 412 412 412 0
297 20250326 160200 0 412 412 412 412 0
298 20250326 160100 0 412 412 412 412 0
299 20250326 160000 0 412 412 412 412 0
300 20250326 155900 0 412 412 412 412 0
301 20250326 155800 0 412 412 412 412 0
302 20250326 155700 0 412 412 412 412 0
303 20250326 155600 0 412 412 412 412 0
304 20250326 155500 0 412 412 412 412 0
305 20250326 155400 0 412 412 412 412 0
306 20250326 155300 0 412 412 412 412 0
307 20250326 155200 0 412 412 412 412 0
308 20250326 155100 0 412 412 412 412 0
309 20250326 155000 0 412 412 412 412 0
310 20250326 154900 0 412 412 412 412 0
311 20250326 154800 0 412 412 412 412 0
312 20250326 154700 0 412 412 412 412 0
313 20250326 154600 0 412 412 412 412 0
314 20250326 154500 0 412 412 412 412 0
315 20250326 154400 0 412 412 412 412 0
316 20250326 154300 0 412 412 412 412 0
317 20250326 154200 0 412 412 412 412 0
318 20250326 154100 0 412 412 412 412 0
319 20250326 154000 0 412 412 412 412 0
320 20250326 153900 0 412 412 412 412 0
321 20250326 153800 0 412 412 412 412 0
322 20250326 153700 0 412 412 412 412 0
323 20250326 153600 0 412 412 412 412 0
324 20250326 153500 0 412 412 412 412 0
325 20250326 153400 0 412 412 412 412 0
326 20250326 153300 0 412 412 412 412 0
327 20250326 153200 0 412 412 412 412 0
328 20250326 153100 0 412 412 412 412 0
329 20250326 153000 0 412 412 412 412 0
330 20250326 152900 0 412 412 412 412 0
331 20250326 152800 0 412 412 412 412 0
332 20250326 152700 0 412 412 412 412 0
333 20250326 152600 0 412 412 412 412 0
334 20250326 152500 0 412 412 412 412 0
335 20250326 152400 0 412 412 412 412 0
336 20250326 152300 0 412 412 412 412 0
337 20250326 152200 0 412 412 412 412 0
338 20250326 152100 0 412 412 412 412 0
339 20250326 152000 0 412 412 412 412 0
340 20250326 151900 0 412 412 412 412 0
341 20250326 151800 0 412 412 412 412 0
342 20250326 151700 0 412 412 412 412 0
343 20250326 151600 0 412 412 412 412 0
344 20250326 151500 0 412 412 412 412 0
345 20250326 151400 0 412 412 412 412 0
346 20250326 151300 0 412 412 412 412 0
347 20250326 151200 0 412 412 412 412 0
348 20250326 151100 0 412 412 412 412 0
349 20250326 151000 0 412 412 412 412 0
350 20250326 150900 0 412 412 412 412 0
351 20250326 150800 0 412 412 412 412 0
352 20250326 150700 0 412 412 412 412 0
353 20250326 150600 0 412 412 412 412 0
354 20250326 150500 0 412 412 412 412 0
355 20250326 150400 0 412 412 412 412 0
356 20250326 150300 0 412 412 412 412 0
357 20250326 150200 0 412 412 412 412 0
358 20250326 150100 0 412 412 412 412 0
359 20250326 150000 0 412 412 412 412 0
360 20250326 145900 0 412 412 412 412 0
361 20250326 145800 0 412 412 412 412 0
362 20250326 145700 0 412 412 412 412 0
363 20250326 145600 0 412 412 412 412 0
364 20250326 145500 0 412 412 412 412 0
365 20250326 145400 0 412 412 412 412 0
366 20250326 145300 0 412 412 412 412 0
367 20250326 145200 0 412 412 412 412 0
368 20250326 145100 0 412 412 412 412 0
369 20250326 145000 0 412 412 412 412 0
370 20250326 144900 0 412 412 412 412 0
371 20250326 144800 0 412 412 412 412 0
372 20250326 144700 0 412 412 412 412 0
373 20250326 144600 0 412 412 412 412 0
374 20250326 144500 0 412 412 412 412 0
375 20250326 144400 0 412 412 412 412 0
376 20250326 144300 0 412 412 412 412 0
377 20250326 144200 0 412 412 412 412 0
378 20250326 144100 0 412 412 412 412 0
379 20250326 144000 0 412 412 412 412 0
380 20250326 143900 0 412 412 412 412 0
381 20250326 143800 0 412 412 412 412 0
382 20250326 143700 0 412 412 412 412 0
383 20250326 143600 0 412 412 412 412 0
384 20250326 143500 0 412 412 412 412 0
385 20250326 143400 0 412 412 412 412 0
386 20250326 143300 0 412 412 412 412 0
387 20250326 143200 0 412 412 412 412 0
388 20250326 143100 0 412 412 412 412 0
389 20250326 143000 0 412 412 412 412 0
390 20250326 142900 0 412 412 412 412 0
391 20250326 142800 0 412 412 412 412 0
392 20250326 142700 0 412 412 412 412 0
393 20250326 142600 0 412 412 412 412 0
394 20250326 142500 0 412 412 412 412 0
395 20250326 142400 0 412 412 412 412 0
396 20250326 142300 0 412 412 412 412 0
397 20250326 142200 0 412 412 412 412 0
398 20250326 142100 0 412 412 412 412 0
399 20250326 142000 0 412 412 412 412 0
400 20250326 141900 0 412 412 412 412 0
401 20250326 141800 0 412 412 412 412 0
402 20250326 141700 0 412 412 412 412 0
403 20250326 141600 0 412 412 412 412 0
404 20250326 141500 0 412 412 412 412 0
405 20250326 141400 0 412 412 412 412 0
406 20250326 141300 0 412 412 412 412 0
407 20250326 141200 0 412 412 412 412 0
408 20250326 141100 0 412 412 412 412 0
409 20250326 141000 0 412 412 412 412 0
410 20250326 140900 0 412 412 412 412 0
411 20250326 140800 0 412 412 412 412 0
412 20250326 140700 0 412 412 412 412 0
413 20250326 140600 0 412 412 412 412 0
414 20250326 140500 0 412 412 412 412 0
415 20250326 140400 0 412 412 412 412 0
416 20250326 140300 0 412 412 412 412 0
417 20250326 140200 0 412 412 412 412 0
418 20250326 140100 0 412 412 412 412 0
419 20250326 140000 0 412 412 412 412 0
420 20250326 135900 0 412 412 412 412 0
421 20250326 135800 0 412 412 412 412 0
422 20250326 135700 0 412 412 412 412 0
423 20250326 135600 0 412 412 412 412 0
424 20250326 135500 0 412 412 412 412 0
425 20250326 135400 0 412 412 412 412 0
426 20250326 135300 0 412 412 412 412 0
427 20250326 135200 0 412 412 412 412 0
428 20250326 135100 0 412 412 412 412 0
429 20250326 135000 0 412 412 412 412 0
430 20250326 134900 0 412 412 412 412 0
431 20250326 134800 0 412 412 412 412 0
432 20250326 134700 0 412 412 412 412 0
433 20250326 134600 0 412 412 412 412 0
434 20250326 134500 0 412 412 412 412 0
435 20250326 134400 0 412 412 412 412 0
436 20250326 134300 0 412 412 412 412 0
437 20250326 134200 0 412 412 412 412 0
438 20250326 134100 0 412 412 412 412 0
439 20250326 134000 0 412 412 412 412 0
440 20250326 133900 0 412 412 412 412 0
441 20250326 133800 0 412 412 412 412 0
442 20250326 133700 0 412 412 412 412 0
443 20250326 133600 0 412 412 412 412 0
444 20250326 133500 0 412 412 412 412 0
445 20250326 133400 0 412 412 412 412 0
446 20250326 133300 0 412 412 412 412 0
447 20250326 133200 0 412 412 412 412 0
448 20250326 133100 0 412 412 412 412 0
449 20250326 133000 0 412 412 412 412 0
450 20250326 132900 0 412 412 412 412 0
451 20250326 132800 0 412 412 412 412 0
452 20250326 132700 0 412 412 412 412 0
453 20250326 132600 0 412 412 412 412 0
454 20250326 132500 0 412 412 412 412 0
455 20250326 132400 0 412 412 412 412 0
456 20250326 132300 0 412 412 412 412 0
457 20250326 132200 0 412 412 412 412 0
458 20250326 132100 0 412 412 412 412 0
459 20250326 132000 0 412 412 412 412 0
460 20250326 131900 0 412 412 412 412 0
461 20250326 131800 0 412 412 412 412 0
462 20250326 131700 0 412 412 412 412 0
463 20250326 131600 0 412 412 412 412 0
464 20250326 131500 0 412 412 412 412 0
465 20250326 131400 0 412 412 412 412 0
466 20250326 131300 0 412 412 412 412 0
467 20250326 131200 0 412 412 412 412 0
468 20250326 131100 0 412 412 412 412 0
469 20250326 131000 0 412 412 412 412 0
470 20250326 130900 0 412 412 412 412 0
471 20250326 130800 0 412 412 412 412 0
472 20250326 130700 0 412 412 412 412 0
473 20250326 130600 0 412 412 412 412 0
474 20250326 130500 0 412 412 412 412 0
475 20250326 130400 0 412 412 412 412 0
476 20250326 130300 0 412 412 412 412 0
477 20250326 130200 0 412 412 412 412 0
478 20250326 130100 0 412 412 412 412 0
479 20250326 130000 0 412 412 412 412 0
480 20250326 125900 0 412 412 412 412 0
481 20250326 125800 0 412 412 412 412 0
482 20250326 125700 0 412 412 412 412 0
483 20250326 125600 0 412 412 412 412 0
484 20250326 125500 0 412 412 412 412 0
485 20250326 125400 0 412 412 412 412 0
486 20250326 125300 0 412 412 412 412 0
487 20250326 125200 0 412 412 412 412 0
488 20250326 125100 0 412 412 412 412 0
489 20250326 125000 0 412 412 412 412 0
490 20250326 124900 0 412 412 412 412 0
491 20250326 124800 0 412 412 412 412 0
492 20250326 124700 0 412 412 412 412 0
493 20250326 124600 0 412 412 412 412 0
494 20250326 124500 0 412 412 412 412 0
495 20250326 124400 0 412 412 412 412 0
496 20250326 124300 0 412 412 412 412 0
497 20250326 124200 0 412 412 412 412 0
498 20250326 124100 0 412 412 412 412 0
499 20250326 124000 0 412 412 412 412 0
500 20250326 123900 0 412 412 412 412 0
501 20250326 123800 0 412 412 412 412 0
502 20250326 123700 0 412 412 412 412 0
503 20250326 123600 0 412 412 412 412 0
504 20250326 123500 0 412 412 412 412 0
505 20250326 123400 0 412 412 412 412 0
506 20250326 123300 0 412 412 412 412 0
507 20250326 123200 0 412 412 412 412 0
508 20250326 123100 0 412 412 412 412 0
509 20250326 123000 0 412 412 412 412 0
510 20250326 122900 0 412 412 412 412 0
511 20250326 122800 0 412 412 412 412 0
512 20250326 122700 0 412 412 412 412 0
513 20250326 122600 0 412 412 412 412 0
514 20250326 122500 0 412 412 412 412 0
515 20250326 122400 0 412 412 412 412 0
516 20250326 122300 0 412 412 412 412 0
517 20250326 122200 0 412 412 412 412 0
518 20250326 122100 0 412 412 412 412 0
519 20250326 122000 0 412 412 412 412 0
520 20250326 121900 0 412 412 412 412 0
521 20250326 121800 0 412 412 412 412 0
522 20250326 121700 0 412 412 412 412 0
523 20250326 121600 0 412 412 412 412 0
524 20250326 121500 0 412 412 412 412 0
525 20250326 121400 0 412 412 412 412 0
526 20250326 121300 0 412 412 412 412 0
527 20250326 121200 0 412 412 412 412 0
528 20250326 121100 0 412 412 412 412 0
529 20250326 121000 0 412 412 412 412 0
530 20250326 120900 0 412 412 412 412 0
531 20250326 120800 0 412 412 412 412 0
532 20250326 120700 0 412 412 412 412 0
533 20250326 120600 0 412 412 412 412 0
534 20250326 120500 0 412 412 412 412 0
535 20250326 120400 0 412 412 412 412 0
536 20250326 120300 0 412 412 412 412 0
537 20250326 120200 0 412 412 412 412 0
538 20250326 120100 0 412 412 412 412 0
539 20250326 120000 0 412 412 412 412 0
540 20250326 115900 0 412 412 412 412 0
541 20250326 115800 0 412 412 412 412 0
542 20250326 115700 0 412 412 412 412 0
543 20250326 115600 0 412 412 412 412 0
544 20250326 115500 0 412 412 412 412 0
545 20250326 115400 0 412 412 412 412 0
546 20250326 115300 0 412 412 412 412 0
547 20250326 115200 0 412 412 412 412 0
548 20250326 115100 0 412 412 412 412 0
549 20250326 115000 0 412 412 412 412 0
550 20250326 114900 0 412 412 412 412 0
551 20250326 114800 0 412 412 412 412 0
552 20250326 114700 0 412 412 412 412 0
553 20250326 114600 0 412 412 412 412 0
554 20250326 114500 0 412 412 412 412 0
555 20250326 114400 0 412 412 412 412 0
556 20250326 114300 0 412 412 412 412 0
557 20250326 114200 0 412 412 412 412 0
558 20250326 114100 0 412 412 412 412 0
559 20250326 114000 0 412 412 412 412 0
560 20250326 113900 0 412 412 412 412 0
561 20250326 113800 0 412 412 412 412 0
562 20250326 113700 0 412 412 412 412 0
563 20250326 113600 0 412 412 412 412 0
564 20250326 113500 0 412 412 412 412 0
565 20250326 113400 0 412 412 412 412 0
566 20250326 113300 0 412 412 412 412 0
567 20250326 113200 0 412 412 412 412 0
568 20250326 113100 0 412 412 412 412 0
569 20250326 113000 0 412 412 412 412 0
570 20250326 112900 0 412 412 412 412 0
571 20250326 112800 0 412 412 412 412 0
572 20250326 112700 0 412 412 412 412 0
573 20250326 112600 0 412 412 412 412 0
574 20250326 112500 0 412 412 412 412 0
575 20250326 112400 0 412 412 412 412 0
576 20250326 112300 0 412 412 412 412 0
577 20250326 112200 0 412 412 412 412 0
578 20250326 112100 0 412 412 412 412 0
579 20250326 112000 0 412 412 412 412 0
580 20250326 111900 0 412 412 412 412 0
581 20250326 111800 0 412 412 412 412 0
582 20250326 111700 0 412 412 412 412 0
583 20250326 111600 0 412 412 412 412 0
584 20250326 111500 0 412 412 412 412 0
585 20250326 111400 0 412 412 412 412 0
586 20250326 111300 0 412 412 412 412 0
587 20250326 111200 0 412 412 412 412 0
588 20250326 111100 0 412 412 412 412 0
589 20250326 111000 0 412 412 412 412 0
590 20250326 110900 0 412 412 412 412 0
591 20250326 110800 0 412 412 412 412 0
592 20250326 110700 0 412 412 412 412 0
593 20250326 110600 0 412 412 412 412 0
594 20250326 110500 0 412 412 412 412 0
595 20250326 110400 0 412 412 412 412 0
596 20250326 110300 0 412 412 412 412 0
597 20250326 110200 0 412 412 412 412 0
598 20250326 110100 0 412 412 412 412 0
599 20250326 110000 0 412 412 412 412 0
600 20250326 105900 0 412 412 412 412 0
601 20250326 105800 0 412 412 412 412 0
602 20250326 105700 0 412 412 412 412 0
603 20250326 105600 0 412 412 412 412 0
604 20250326 105500 0 412 412 412 412 0
605 20250326 105400 0 412 412 412 412 0
606 20250326 105300 0 412 412 412 412 0
607 20250326 105200 0 412 412 412 412 0
608 20250326 105100 0 412 412 412 412 0
609 20250326 105000 0 412 412 412 412 0
610 20250326 104900 0 412 412 412 412 0
611 20250326 104800 0 412 412 412 412 0
612 20250326 104700 0 412 412 412 412 0
613 20250326 104600 0 412 412 412 412 0
614 20250326 104500 0 412 412 412 412 0
615 20250326 104400 0 412 412 412 412 0
616 20250326 104300 0 412 412 412 412 0
617 20250326 104200 0 412 412 412 412 0
618 20250326 104100 0 412 412 412 412 0
619 20250326 104000 0 412 412 412 412 0
620 20250326 103900 0 412 412 412 412 0
621 20250326 103800 0 412 412 412 412 0
622 20250326 103700 0 412 412 412 412 0
623 20250326 103600 0 412 412 412 412 0
624 20250326 103500 0 412 412 412 412 0
625 20250326 103400 0 412 412 412 412 0
626 20250326 103300 0 412 412 412 412 0
627 20250326 103200 0 412 412 412 412 0
628 20250326 103100 0 412 412 412 412 0
629 20250326 103000 0 412 412 412 412 0
630 20250326 102900 0 412 412 412 412 0
631 20250326 102800 0 412 412 412 412 0
632 20250326 102700 0 412 412 412 412 0
633 20250326 102600 0 412 412 412 412 0
634 20250326 102500 0 412 412 412 412 0
635 20250326 102400 0 412 412 412 412 0
636 20250326 102300 0 412 412 412 412 0
637 20250326 102200 0 412 412 412 412 0
638 20250326 102100 0 412 412 412 412 0
639 20250326 102000 0 412 412 412 412 0
640 20250326 101900 0 412 412 412 412 0
641 20250326 101800 0 412 412 412 412 0
642 20250326 101700 0 412 412 412 412 0
643 20250326 101600 0 412 412 412 412 0
644 20250326 101500 0 412 412 412 412 0
645 20250326 101400 0 412 412 412 412 0
646 20250326 101300 0 412 412 412 412 0
647 20250326 101200 0 412 412 412 412 0
648 20250326 101100 0 412 412 412 412 0
649 20250326 101000 0 412 412 412 412 0
650 20250326 100900 0 412 412 412 412 0
651 20250326 100800 0 412 412 412 412 0
652 20250326 100700 0 412 412 412 412 0
653 20250326 100600 0 412 412 412 412 0
654 20250326 100500 0 412 412 412 412 0
655 20250326 100400 0 412 412 412 412 0
656 20250326 100300 0 412 412 412 412 0
657 20250326 100200 0 412 412 412 412 0
658 20250326 100100 0 412 412 412 412 0
659 20250326 100000 0 412 412 412 412 0
660 20250326 095900 0 412 412 412 412 0
661 20250326 095800 0 412 412 412 412 0
662 20250326 095700 0 412 412 412 412 0
663 20250326 095600 0 412 412 412 412 0
664 20250326 095500 0 412 412 412 412 0
665 20250326 095400 0 412 412 412 412 0
666 20250326 095300 0 412 412 412 412 0
667 20250326 095200 0 412 412 412 412 0
668 20250326 095100 0 412 412 412 412 0
669 20250326 095000 0 412 412 412 412 0
670 20250326 094900 0 412 412 412 412 0
671 20250326 094800 0 412 412 412 412 0
672 20250326 094700 0 412 412 412 412 0
673 20250326 094600 0 412 412 412 412 0
674 20250326 094500 0 412 412 412 412 0
675 20250326 094400 0 412 412 412 412 0
676 20250326 094300 0 412 412 412 412 0
677 20250326 094200 0 412 412 412 412 0
678 20250326 094100 0 412 412 412 412 0
679 20250326 094000 0 412 412 412 412 0
680 20250326 093900 0 412 412 412 412 0
681 20250326 093800 0 412 412 412 412 0
682 20250326 093700 0 412 412 412 412 0
683 20250326 093600 0 412 412 412 412 0
684 20250326 093500 0 412 412 412 412 0
685 20250326 093400 0 412 412 412 412 0
686 20250326 093300 0 412 412 412 412 0
687 20250326 093200 0 412 412 412 412 0
688 20250326 093100 0 412 412 412 412 0
689 20250326 093000 0 412 412 412 412 0
690 20250326 092900 0 412 412 412 412 0
691 20250326 092800 0 412 412 412 412 0
692 20250326 092700 0 412 412 412 412 0
693 20250326 092600 0 412 412 412 412 0
694 20250326 092500 0 412 412 412 412 0
695 20250326 092400 0 412 412 412 412 0
696 20250326 092300 0 412 412 412 412 0
697 20250326 092200 0 412 412 412 412 0
698 20250326 092100 0 412 412 412 412 0
699 20250326 092000 0 412 412 412 412 0
700 20250326 091900 0 412 412 412 412 0
701 20250326 091800 0 412 412 412 412 0
702 20250326 091700 0 412 412 412 412 0
703 20250326 091600 0 412 412 412 412 0
704 20250326 091500 0 412 412 412 412 0
705 20250326 091400 0 412 412 412 412 0
706 20250326 091300 0 412 412 412 412 0
707 20250326 091200 0 412 412 412 412 0
708 20250326 091100 0 412 412 412 412 0
709 20250326 091000 0 412 412 412 412 0
710 20250326 090900 0 412 412 412 412 0
711 20250326 090800 0 412 412 412 412 0
712 20250326 090700 0 412 412 412 412 0
713 20250326 090600 0 412 412 412 412 0
714 20250326 090500 0 412 412 412 412 0
715 20250326 090400 0 412 412 412 412 0
716 20250326 090300 0 412 412 412 412 0
717 20250326 090200 0 412 412 412 412 0
718 20250326 090100 0 412 412 412 412 0
719 20250326 090000 0 412 412 412 412 0

718
258830/min/candle-20250327.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250327,205600,0,412,412,412,412,0
20250327,205500,0,412,412,412,412,0
20250327,205400,0,412,412,412,412,0
20250327,205300,0,412,412,412,412,0
20250327,205200,0,412,412,412,412,0
20250327,205100,0,412,412,412,412,0
20250327,205000,0,412,412,412,412,0
20250327,204900,0,412,412,412,412,0
20250327,204800,0,412,412,412,412,0
20250327,204700,0,412,412,412,412,0
20250327,204600,0,412,412,412,412,0
20250327,204500,0,412,412,412,412,0
20250327,204400,0,412,412,412,412,0
20250327,204300,0,412,412,412,412,0
20250327,204200,0,412,412,412,412,0
20250327,204100,0,412,412,412,412,0
20250327,204000,0,412,412,412,412,0
20250327,203900,0,412,412,412,412,0
20250327,203800,0,412,412,412,412,0
20250327,203700,0,412,412,412,412,0
20250327,203600,0,412,412,412,412,0
20250327,203500,0,412,412,412,412,0
20250327,203400,0,412,412,412,412,0
20250327,203300,0,412,412,412,412,0
20250327,203200,0,412,412,412,412,0
20250327,203100,0,412,412,412,412,0
20250327,203000,0,412,412,412,412,0
20250327,202900,0,412,412,412,412,0
20250327,202800,0,412,412,412,412,0
20250327,202700,0,412,412,412,412,0
20250327,202600,0,412,412,412,412,0
20250327,202500,0,412,412,412,412,0
20250327,202400,0,412,412,412,412,0
20250327,202300,0,412,412,412,412,0
20250327,202200,0,412,412,412,412,0
20250327,202100,0,412,412,412,412,0
20250327,202000,0,412,412,412,412,0
20250327,201900,0,412,412,412,412,0
20250327,201800,0,412,412,412,412,0
20250327,201700,0,412,412,412,412,0
20250327,201600,0,412,412,412,412,0
20250327,201500,0,412,412,412,412,0
20250327,201400,0,412,412,412,412,0
20250327,201300,0,412,412,412,412,0
20250327,201200,0,412,412,412,412,0
20250327,201100,0,412,412,412,412,0
20250327,201000,0,412,412,412,412,0
20250327,200900,0,412,412,412,412,0
20250327,200800,0,412,412,412,412,0
20250327,200700,0,412,412,412,412,0
20250327,200600,0,412,412,412,412,0
20250327,200500,0,412,412,412,412,0
20250327,200400,0,412,412,412,412,0
20250327,200300,0,412,412,412,412,0
20250327,200200,0,412,412,412,412,0
20250327,200100,0,412,412,412,412,0
20250327,200000,0,412,412,412,412,0
20250327,195900,0,412,412,412,412,0
20250327,195800,0,412,412,412,412,0
20250327,195700,0,412,412,412,412,0
20250327,195600,0,412,412,412,412,0
20250327,195500,0,412,412,412,412,0
20250327,195400,0,412,412,412,412,0
20250327,195300,0,412,412,412,412,0
20250327,195200,0,412,412,412,412,0
20250327,195100,0,412,412,412,412,0
20250327,195000,0,412,412,412,412,0
20250327,194900,0,412,412,412,412,0
20250327,194800,0,412,412,412,412,0
20250327,194700,0,412,412,412,412,0
20250327,194600,0,412,412,412,412,0
20250327,194500,0,412,412,412,412,0
20250327,194400,0,412,412,412,412,0
20250327,194300,0,412,412,412,412,0
20250327,194200,0,412,412,412,412,0
20250327,194100,0,412,412,412,412,0
20250327,194000,0,412,412,412,412,0
20250327,193900,0,412,412,412,412,0
20250327,193800,0,412,412,412,412,0
20250327,193700,0,412,412,412,412,0
20250327,193600,0,412,412,412,412,0
20250327,193500,0,412,412,412,412,0
20250327,193400,0,412,412,412,412,0
20250327,193300,0,412,412,412,412,0
20250327,193200,0,412,412,412,412,0
20250327,193100,0,412,412,412,412,0
20250327,193000,0,412,412,412,412,0
20250327,192900,0,412,412,412,412,0
20250327,192800,0,412,412,412,412,0
20250327,192700,0,412,412,412,412,0
20250327,192600,0,412,412,412,412,0
20250327,192500,0,412,412,412,412,0
20250327,192400,0,412,412,412,412,0
20250327,192300,0,412,412,412,412,0
20250327,192200,0,412,412,412,412,0
20250327,192100,0,412,412,412,412,0
20250327,192000,0,412,412,412,412,0
20250327,191900,0,412,412,412,412,0
20250327,191800,0,412,412,412,412,0
20250327,191700,0,412,412,412,412,0
20250327,191600,0,412,412,412,412,0
20250327,191500,0,412,412,412,412,0
20250327,191400,0,412,412,412,412,0
20250327,191300,0,412,412,412,412,0
20250327,191200,0,412,412,412,412,0
20250327,191100,0,412,412,412,412,0
20250327,191000,0,412,412,412,412,0
20250327,190900,0,412,412,412,412,0
20250327,190800,0,412,412,412,412,0
20250327,190700,0,412,412,412,412,0
20250327,190600,0,412,412,412,412,0
20250327,190500,0,412,412,412,412,0
20250327,190400,0,412,412,412,412,0
20250327,190300,0,412,412,412,412,0
20250327,190200,0,412,412,412,412,0
20250327,190100,0,412,412,412,412,0
20250327,190000,0,412,412,412,412,0
20250327,185900,0,412,412,412,412,0
20250327,185800,0,412,412,412,412,0
20250327,185700,0,412,412,412,412,0
20250327,185600,0,412,412,412,412,0
20250327,185500,0,412,412,412,412,0
20250327,185400,0,412,412,412,412,0
20250327,185300,0,412,412,412,412,0
20250327,185200,0,412,412,412,412,0
20250327,185100,0,412,412,412,412,0
20250327,185000,0,412,412,412,412,0
20250327,184900,0,412,412,412,412,0
20250327,184800,0,412,412,412,412,0
20250327,184700,0,412,412,412,412,0
20250327,184600,0,412,412,412,412,0
20250327,184500,0,412,412,412,412,0
20250327,184400,0,412,412,412,412,0
20250327,184300,0,412,412,412,412,0
20250327,184200,0,412,412,412,412,0
20250327,184100,0,412,412,412,412,0
20250327,184000,0,412,412,412,412,0
20250327,183900,0,412,412,412,412,0
20250327,183800,0,412,412,412,412,0
20250327,183700,0,412,412,412,412,0
20250327,183600,0,412,412,412,412,0
20250327,183500,0,412,412,412,412,0
20250327,183400,0,412,412,412,412,0
20250327,183300,0,412,412,412,412,0
20250327,183200,0,412,412,412,412,0
20250327,183100,0,412,412,412,412,0
20250327,183000,0,412,412,412,412,0
20250327,182900,0,412,412,412,412,0
20250327,182800,0,412,412,412,412,0
20250327,182700,0,412,412,412,412,0
20250327,182600,0,412,412,412,412,0
20250327,182500,0,412,412,412,412,0
20250327,182400,0,412,412,412,412,0
20250327,182300,0,412,412,412,412,0
20250327,182200,0,412,412,412,412,0
20250327,182100,0,412,412,412,412,0
20250327,182000,0,412,412,412,412,0
20250327,181900,0,412,412,412,412,0
20250327,181800,0,412,412,412,412,0
20250327,181700,0,412,412,412,412,0
20250327,181600,0,412,412,412,412,0
20250327,181500,0,412,412,412,412,0
20250327,181400,0,412,412,412,412,0
20250327,181300,0,412,412,412,412,0
20250327,181200,0,412,412,412,412,0
20250327,181100,0,412,412,412,412,0
20250327,181000,0,412,412,412,412,0
20250327,180900,0,412,412,412,412,0
20250327,180800,0,412,412,412,412,0
20250327,180700,0,412,412,412,412,0
20250327,180600,0,412,412,412,412,0
20250327,180500,0,412,412,412,412,0
20250327,180400,0,412,412,412,412,0
20250327,180300,0,412,412,412,412,0
20250327,180200,0,412,412,412,412,0
20250327,180100,0,412,412,412,412,0
20250327,180000,0,412,412,412,412,0
20250327,175900,0,412,412,412,412,0
20250327,175800,0,412,412,412,412,0
20250327,175700,0,412,412,412,412,0
20250327,175600,0,412,412,412,412,0
20250327,175500,0,412,412,412,412,0
20250327,175400,0,412,412,412,412,0
20250327,175300,0,412,412,412,412,0
20250327,175200,0,412,412,412,412,0
20250327,175100,0,412,412,412,412,0
20250327,175000,0,412,412,412,412,0
20250327,174900,0,412,412,412,412,0
20250327,174800,0,412,412,412,412,0
20250327,174700,0,412,412,412,412,0
20250327,174600,0,412,412,412,412,0
20250327,174500,0,412,412,412,412,0
20250327,174400,0,412,412,412,412,0
20250327,174300,0,412,412,412,412,0
20250327,174200,0,412,412,412,412,0
20250327,174100,0,412,412,412,412,0
20250327,174000,0,412,412,412,412,0
20250327,173900,0,412,412,412,412,0
20250327,173800,0,412,412,412,412,0
20250327,173700,0,412,412,412,412,0
20250327,173600,0,412,412,412,412,0
20250327,173500,0,412,412,412,412,0
20250327,173400,0,412,412,412,412,0
20250327,173300,0,412,412,412,412,0
20250327,173200,0,412,412,412,412,0
20250327,173100,0,412,412,412,412,0
20250327,173000,0,412,412,412,412,0
20250327,172900,0,412,412,412,412,0
20250327,172800,0,412,412,412,412,0
20250327,172700,0,412,412,412,412,0
20250327,172600,0,412,412,412,412,0
20250327,172500,0,412,412,412,412,0
20250327,172400,0,412,412,412,412,0
20250327,172300,0,412,412,412,412,0
20250327,172200,0,412,412,412,412,0
20250327,172100,0,412,412,412,412,0
20250327,172000,0,412,412,412,412,0
20250327,171900,0,412,412,412,412,0
20250327,171800,0,412,412,412,412,0
20250327,171700,0,412,412,412,412,0
20250327,171600,0,412,412,412,412,0
20250327,171500,0,412,412,412,412,0
20250327,171400,0,412,412,412,412,0
20250327,171300,0,412,412,412,412,0
20250327,171200,0,412,412,412,412,0
20250327,171100,0,412,412,412,412,0
20250327,171000,0,412,412,412,412,0
20250327,170900,0,412,412,412,412,0
20250327,170800,0,412,412,412,412,0
20250327,170700,0,412,412,412,412,0
20250327,170600,0,412,412,412,412,0
20250327,170500,0,412,412,412,412,0
20250327,170400,0,412,412,412,412,0
20250327,170300,0,412,412,412,412,0
20250327,170200,0,412,412,412,412,0
20250327,170100,0,412,412,412,412,0
20250327,170000,0,412,412,412,412,0
20250327,165900,0,412,412,412,412,0
20250327,165800,0,412,412,412,412,0
20250327,165700,0,412,412,412,412,0
20250327,165600,0,412,412,412,412,0
20250327,165500,0,412,412,412,412,0
20250327,165400,0,412,412,412,412,0
20250327,165300,0,412,412,412,412,0
20250327,165200,0,412,412,412,412,0
20250327,165100,0,412,412,412,412,0
20250327,165000,0,412,412,412,412,0
20250327,164900,0,412,412,412,412,0
20250327,164800,0,412,412,412,412,0
20250327,164700,0,412,412,412,412,0
20250327,164600,0,412,412,412,412,0
20250327,164500,0,412,412,412,412,0
20250327,164400,0,412,412,412,412,0
20250327,164300,0,412,412,412,412,0
20250327,164200,0,412,412,412,412,0
20250327,164100,0,412,412,412,412,0
20250327,164000,0,412,412,412,412,0
20250327,163900,0,412,412,412,412,0
20250327,163800,0,412,412,412,412,0
20250327,163700,0,412,412,412,412,0
20250327,163600,0,412,412,412,412,0
20250327,163500,0,412,412,412,412,0
20250327,163400,0,412,412,412,412,0
20250327,163300,0,412,412,412,412,0
20250327,163200,0,412,412,412,412,0
20250327,163100,0,412,412,412,412,0
20250327,163000,0,412,412,412,412,0
20250327,162900,0,412,412,412,412,0
20250327,162800,0,412,412,412,412,0
20250327,162700,0,412,412,412,412,0
20250327,162600,0,412,412,412,412,0
20250327,162500,0,412,412,412,412,0
20250327,162400,0,412,412,412,412,0
20250327,162300,0,412,412,412,412,0
20250327,162200,0,412,412,412,412,0
20250327,162100,0,412,412,412,412,0
20250327,162000,0,412,412,412,412,0
20250327,161900,0,412,412,412,412,0
20250327,161800,0,412,412,412,412,0
20250327,161700,0,412,412,412,412,0
20250327,161600,0,412,412,412,412,0
20250327,161500,0,412,412,412,412,0
20250327,161400,0,412,412,412,412,0
20250327,161300,0,412,412,412,412,0
20250327,161200,0,412,412,412,412,0
20250327,161100,0,412,412,412,412,0
20250327,161000,0,412,412,412,412,0
20250327,160900,0,412,412,412,412,0
20250327,160800,0,412,412,412,412,0
20250327,160700,0,412,412,412,412,0
20250327,160600,0,412,412,412,412,0
20250327,160500,0,412,412,412,412,0
20250327,160400,0,412,412,412,412,0
20250327,160300,0,412,412,412,412,0
20250327,160200,0,412,412,412,412,0
20250327,160100,0,412,412,412,412,0
20250327,160000,0,412,412,412,412,0
20250327,155900,0,412,412,412,412,0
20250327,155800,0,412,412,412,412,0
20250327,155700,0,412,412,412,412,0
20250327,155600,0,412,412,412,412,0
20250327,155500,0,412,412,412,412,0
20250327,155400,0,412,412,412,412,0
20250327,155300,0,412,412,412,412,0
20250327,155200,0,412,412,412,412,0
20250327,155100,0,412,412,412,412,0
20250327,155000,0,412,412,412,412,0
20250327,154900,0,412,412,412,412,0
20250327,154800,0,412,412,412,412,0
20250327,154700,0,412,412,412,412,0
20250327,154600,0,412,412,412,412,0
20250327,154500,0,412,412,412,412,0
20250327,154400,0,412,412,412,412,0
20250327,154300,0,412,412,412,412,0
20250327,154200,0,412,412,412,412,0
20250327,154100,0,412,412,412,412,0
20250327,154000,0,412,412,412,412,0
20250327,153900,0,412,412,412,412,0
20250327,153800,0,412,412,412,412,0
20250327,153700,0,412,412,412,412,0
20250327,153600,0,412,412,412,412,0
20250327,153500,0,412,412,412,412,0
20250327,153400,0,412,412,412,412,0
20250327,153300,0,412,412,412,412,0
20250327,153200,0,412,412,412,412,0
20250327,153100,0,412,412,412,412,0
20250327,153000,0,412,412,412,412,0
20250327,152900,0,412,412,412,412,0
20250327,152800,0,412,412,412,412,0
20250327,152700,0,412,412,412,412,0
20250327,152600,0,412,412,412,412,0
20250327,152500,0,412,412,412,412,0
20250327,152400,0,412,412,412,412,0
20250327,152300,0,412,412,412,412,0
20250327,152200,0,412,412,412,412,0
20250327,152100,0,412,412,412,412,0
20250327,152000,0,412,412,412,412,0
20250327,151900,0,412,412,412,412,0
20250327,151800,0,412,412,412,412,0
20250327,151700,0,412,412,412,412,0
20250327,151600,0,412,412,412,412,0
20250327,151500,0,412,412,412,412,0
20250327,151400,0,412,412,412,412,0
20250327,151300,0,412,412,412,412,0
20250327,151200,0,412,412,412,412,0
20250327,151100,0,412,412,412,412,0
20250327,151000,0,412,412,412,412,0
20250327,150900,0,412,412,412,412,0
20250327,150800,0,412,412,412,412,0
20250327,150700,0,412,412,412,412,0
20250327,150600,0,412,412,412,412,0
20250327,150500,0,412,412,412,412,0
20250327,150400,0,412,412,412,412,0
20250327,150300,0,412,412,412,412,0
20250327,150200,0,412,412,412,412,0
20250327,150100,0,412,412,412,412,0
20250327,150000,0,412,412,412,412,0
20250327,145900,0,412,412,412,412,0
20250327,145800,0,412,412,412,412,0
20250327,145700,0,412,412,412,412,0
20250327,145600,0,412,412,412,412,0
20250327,145500,0,412,412,412,412,0
20250327,145400,0,412,412,412,412,0
20250327,145300,0,412,412,412,412,0
20250327,145200,0,412,412,412,412,0
20250327,145100,0,412,412,412,412,0
20250327,145000,0,412,412,412,412,0
20250327,144900,0,412,412,412,412,0
20250327,144800,0,412,412,412,412,0
20250327,144700,0,412,412,412,412,0
20250327,144600,0,412,412,412,412,0
20250327,144500,0,412,412,412,412,0
20250327,144400,0,412,412,412,412,0
20250327,144300,0,412,412,412,412,0
20250327,144200,0,412,412,412,412,0
20250327,144100,0,412,412,412,412,0
20250327,144000,0,412,412,412,412,0
20250327,143900,0,412,412,412,412,0
20250327,143800,0,412,412,412,412,0
20250327,143700,0,412,412,412,412,0
20250327,143600,0,412,412,412,412,0
20250327,143500,0,412,412,412,412,0
20250327,143400,0,412,412,412,412,0
20250327,143300,0,412,412,412,412,0
20250327,143200,0,412,412,412,412,0
20250327,143100,0,412,412,412,412,0
20250327,143000,0,412,412,412,412,0
20250327,142900,0,412,412,412,412,0
20250327,142800,0,412,412,412,412,0
20250327,142700,0,412,412,412,412,0
20250327,142600,0,412,412,412,412,0
20250327,142500,0,412,412,412,412,0
20250327,142400,0,412,412,412,412,0
20250327,142300,0,412,412,412,412,0
20250327,142200,0,412,412,412,412,0
20250327,142100,0,412,412,412,412,0
20250327,142000,0,412,412,412,412,0
20250327,141900,0,412,412,412,412,0
20250327,141800,0,412,412,412,412,0
20250327,141700,0,412,412,412,412,0
20250327,141600,0,412,412,412,412,0
20250327,141500,0,412,412,412,412,0
20250327,141400,0,412,412,412,412,0
20250327,141300,0,412,412,412,412,0
20250327,141200,0,412,412,412,412,0
20250327,141100,0,412,412,412,412,0
20250327,141000,0,412,412,412,412,0
20250327,140900,0,412,412,412,412,0
20250327,140800,0,412,412,412,412,0
20250327,140700,0,412,412,412,412,0
20250327,140600,0,412,412,412,412,0
20250327,140500,0,412,412,412,412,0
20250327,140400,0,412,412,412,412,0
20250327,140300,0,412,412,412,412,0
20250327,140200,0,412,412,412,412,0
20250327,140100,0,412,412,412,412,0
20250327,140000,0,412,412,412,412,0
20250327,135900,0,412,412,412,412,0
20250327,135800,0,412,412,412,412,0
20250327,135700,0,412,412,412,412,0
20250327,135600,0,412,412,412,412,0
20250327,135500,0,412,412,412,412,0
20250327,135400,0,412,412,412,412,0
20250327,135300,0,412,412,412,412,0
20250327,135200,0,412,412,412,412,0
20250327,135100,0,412,412,412,412,0
20250327,135000,0,412,412,412,412,0
20250327,134900,0,412,412,412,412,0
20250327,134800,0,412,412,412,412,0
20250327,134700,0,412,412,412,412,0
20250327,134600,0,412,412,412,412,0
20250327,134500,0,412,412,412,412,0
20250327,134400,0,412,412,412,412,0
20250327,134300,0,412,412,412,412,0
20250327,134200,0,412,412,412,412,0
20250327,134100,0,412,412,412,412,0
20250327,134000,0,412,412,412,412,0
20250327,133900,0,412,412,412,412,0
20250327,133800,0,412,412,412,412,0
20250327,133700,0,412,412,412,412,0
20250327,133600,0,412,412,412,412,0
20250327,133500,0,412,412,412,412,0
20250327,133400,0,412,412,412,412,0
20250327,133300,0,412,412,412,412,0
20250327,133200,0,412,412,412,412,0
20250327,133100,0,412,412,412,412,0
20250327,133000,0,412,412,412,412,0
20250327,132900,0,412,412,412,412,0
20250327,132800,0,412,412,412,412,0
20250327,132700,0,412,412,412,412,0
20250327,132600,0,412,412,412,412,0
20250327,132500,0,412,412,412,412,0
20250327,132400,0,412,412,412,412,0
20250327,132300,0,412,412,412,412,0
20250327,132200,0,412,412,412,412,0
20250327,132100,0,412,412,412,412,0
20250327,132000,0,412,412,412,412,0
20250327,131900,0,412,412,412,412,0
20250327,131800,0,412,412,412,412,0
20250327,131700,0,412,412,412,412,0
20250327,131600,0,412,412,412,412,0
20250327,131500,0,412,412,412,412,0
20250327,131400,0,412,412,412,412,0
20250327,131300,0,412,412,412,412,0
20250327,131200,0,412,412,412,412,0
20250327,131100,0,412,412,412,412,0
20250327,131000,0,412,412,412,412,0
20250327,130900,0,412,412,412,412,0
20250327,130800,0,412,412,412,412,0
20250327,130700,0,412,412,412,412,0
20250327,130600,0,412,412,412,412,0
20250327,130500,0,412,412,412,412,0
20250327,130400,0,412,412,412,412,0
20250327,130300,0,412,412,412,412,0
20250327,130200,0,412,412,412,412,0
20250327,130100,0,412,412,412,412,0
20250327,130000,0,412,412,412,412,0
20250327,125900,0,412,412,412,412,0
20250327,125800,0,412,412,412,412,0
20250327,125700,0,412,412,412,412,0
20250327,125600,0,412,412,412,412,0
20250327,125500,0,412,412,412,412,0
20250327,125400,0,412,412,412,412,0
20250327,125300,0,412,412,412,412,0
20250327,125200,0,412,412,412,412,0
20250327,125100,0,412,412,412,412,0
20250327,125000,0,412,412,412,412,0
20250327,124900,0,412,412,412,412,0
20250327,124800,0,412,412,412,412,0
20250327,124700,0,412,412,412,412,0
20250327,124600,0,412,412,412,412,0
20250327,124500,0,412,412,412,412,0
20250327,124400,0,412,412,412,412,0
20250327,124300,0,412,412,412,412,0
20250327,124200,0,412,412,412,412,0
20250327,124100,0,412,412,412,412,0
20250327,124000,0,412,412,412,412,0
20250327,123900,0,412,412,412,412,0
20250327,123800,0,412,412,412,412,0
20250327,123700,0,412,412,412,412,0
20250327,123600,0,412,412,412,412,0
20250327,123500,0,412,412,412,412,0
20250327,123400,0,412,412,412,412,0
20250327,123300,0,412,412,412,412,0
20250327,123200,0,412,412,412,412,0
20250327,123100,0,412,412,412,412,0
20250327,123000,0,412,412,412,412,0
20250327,122900,0,412,412,412,412,0
20250327,122800,0,412,412,412,412,0
20250327,122700,0,412,412,412,412,0
20250327,122600,0,412,412,412,412,0
20250327,122500,0,412,412,412,412,0
20250327,122400,0,412,412,412,412,0
20250327,122300,0,412,412,412,412,0
20250327,122200,0,412,412,412,412,0
20250327,122100,0,412,412,412,412,0
20250327,122000,0,412,412,412,412,0
20250327,121900,0,412,412,412,412,0
20250327,121800,0,412,412,412,412,0
20250327,121700,0,412,412,412,412,0
20250327,121600,0,412,412,412,412,0
20250327,121500,0,412,412,412,412,0
20250327,121400,0,412,412,412,412,0
20250327,121300,0,412,412,412,412,0
20250327,121200,0,412,412,412,412,0
20250327,121100,0,412,412,412,412,0
20250327,121000,0,412,412,412,412,0
20250327,120900,0,412,412,412,412,0
20250327,120800,0,412,412,412,412,0
20250327,120700,0,412,412,412,412,0
20250327,120600,0,412,412,412,412,0
20250327,120500,0,412,412,412,412,0
20250327,120400,0,412,412,412,412,0
20250327,120300,0,412,412,412,412,0
20250327,120200,0,412,412,412,412,0
20250327,120100,0,412,412,412,412,0
20250327,120000,0,412,412,412,412,0
20250327,115900,0,412,412,412,412,0
20250327,115800,0,412,412,412,412,0
20250327,115700,0,412,412,412,412,0
20250327,115600,0,412,412,412,412,0
20250327,115500,0,412,412,412,412,0
20250327,115400,0,412,412,412,412,0
20250327,115300,0,412,412,412,412,0
20250327,115200,0,412,412,412,412,0
20250327,115100,0,412,412,412,412,0
20250327,115000,0,412,412,412,412,0
20250327,114900,0,412,412,412,412,0
20250327,114800,0,412,412,412,412,0
20250327,114700,0,412,412,412,412,0
20250327,114600,0,412,412,412,412,0
20250327,114500,0,412,412,412,412,0
20250327,114400,0,412,412,412,412,0
20250327,114300,0,412,412,412,412,0
20250327,114200,0,412,412,412,412,0
20250327,114100,0,412,412,412,412,0
20250327,114000,0,412,412,412,412,0
20250327,113900,0,412,412,412,412,0
20250327,113800,0,412,412,412,412,0
20250327,113700,0,412,412,412,412,0
20250327,113600,0,412,412,412,412,0
20250327,113500,0,412,412,412,412,0
20250327,113400,0,412,412,412,412,0
20250327,113300,0,412,412,412,412,0
20250327,113200,0,412,412,412,412,0
20250327,113100,0,412,412,412,412,0
20250327,113000,0,412,412,412,412,0
20250327,112900,0,412,412,412,412,0
20250327,112800,0,412,412,412,412,0
20250327,112700,0,412,412,412,412,0
20250327,112600,0,412,412,412,412,0
20250327,112500,0,412,412,412,412,0
20250327,112400,0,412,412,412,412,0
20250327,112300,0,412,412,412,412,0
20250327,112200,0,412,412,412,412,0
20250327,112100,0,412,412,412,412,0
20250327,112000,0,412,412,412,412,0
20250327,111900,0,412,412,412,412,0
20250327,111800,0,412,412,412,412,0
20250327,111700,0,412,412,412,412,0
20250327,111600,0,412,412,412,412,0
20250327,111500,0,412,412,412,412,0
20250327,111400,0,412,412,412,412,0
20250327,111300,0,412,412,412,412,0
20250327,111200,0,412,412,412,412,0
20250327,111100,0,412,412,412,412,0
20250327,111000,0,412,412,412,412,0
20250327,110900,0,412,412,412,412,0
20250327,110800,0,412,412,412,412,0
20250327,110700,0,412,412,412,412,0
20250327,110600,0,412,412,412,412,0
20250327,110500,0,412,412,412,412,0
20250327,110400,0,412,412,412,412,0
20250327,110300,0,412,412,412,412,0
20250327,110200,0,412,412,412,412,0
20250327,110100,0,412,412,412,412,0
20250327,110000,0,412,412,412,412,0
20250327,105900,0,412,412,412,412,0
20250327,105800,0,412,412,412,412,0
20250327,105700,0,412,412,412,412,0
20250327,105600,0,412,412,412,412,0
20250327,105500,0,412,412,412,412,0
20250327,105400,0,412,412,412,412,0
20250327,105300,0,412,412,412,412,0
20250327,105200,0,412,412,412,412,0
20250327,105100,0,412,412,412,412,0
20250327,105000,0,412,412,412,412,0
20250327,104900,0,412,412,412,412,0
20250327,104800,0,412,412,412,412,0
20250327,104700,0,412,412,412,412,0
20250327,104600,0,412,412,412,412,0
20250327,104500,0,412,412,412,412,0
20250327,104400,0,412,412,412,412,0
20250327,104300,0,412,412,412,412,0
20250327,104200,0,412,412,412,412,0
20250327,104100,0,412,412,412,412,0
20250327,104000,0,412,412,412,412,0
20250327,103900,0,412,412,412,412,0
20250327,103800,0,412,412,412,412,0
20250327,103700,0,412,412,412,412,0
20250327,103600,0,412,412,412,412,0
20250327,103500,0,412,412,412,412,0
20250327,103400,0,412,412,412,412,0
20250327,103300,0,412,412,412,412,0
20250327,103200,0,412,412,412,412,0
20250327,103100,0,412,412,412,412,0
20250327,103000,0,412,412,412,412,0
20250327,102900,0,412,412,412,412,0
20250327,102800,0,412,412,412,412,0
20250327,102700,0,412,412,412,412,0
20250327,102600,0,412,412,412,412,0
20250327,102500,0,412,412,412,412,0
20250327,102400,0,412,412,412,412,0
20250327,102300,0,412,412,412,412,0
20250327,102200,0,412,412,412,412,0
20250327,102100,0,412,412,412,412,0
20250327,102000,0,412,412,412,412,0
20250327,101900,0,412,412,412,412,0
20250327,101800,0,412,412,412,412,0
20250327,101700,0,412,412,412,412,0
20250327,101600,0,412,412,412,412,0
20250327,101500,0,412,412,412,412,0
20250327,101400,0,412,412,412,412,0
20250327,101300,0,412,412,412,412,0
20250327,101200,0,412,412,412,412,0
20250327,101100,0,412,412,412,412,0
20250327,101000,0,412,412,412,412,0
20250327,100900,0,412,412,412,412,0
20250327,100800,0,412,412,412,412,0
20250327,100700,0,412,412,412,412,0
20250327,100600,0,412,412,412,412,0
20250327,100500,0,412,412,412,412,0
20250327,100400,0,412,412,412,412,0
20250327,100300,0,412,412,412,412,0
20250327,100200,0,412,412,412,412,0
20250327,100100,0,412,412,412,412,0
20250327,100000,0,412,412,412,412,0
20250327,095900,0,412,412,412,412,0
20250327,095800,0,412,412,412,412,0
20250327,095700,0,412,412,412,412,0
20250327,095600,0,412,412,412,412,0
20250327,095500,0,412,412,412,412,0
20250327,095400,0,412,412,412,412,0
20250327,095300,0,412,412,412,412,0
20250327,095200,0,412,412,412,412,0
20250327,095100,0,412,412,412,412,0
20250327,095000,0,412,412,412,412,0
20250327,094900,0,412,412,412,412,0
20250327,094800,0,412,412,412,412,0
20250327,094700,0,412,412,412,412,0
20250327,094600,0,412,412,412,412,0
20250327,094500,0,412,412,412,412,0
20250327,094400,0,412,412,412,412,0
20250327,094300,0,412,412,412,412,0
20250327,094200,0,412,412,412,412,0
20250327,094100,0,412,412,412,412,0
20250327,094000,0,412,412,412,412,0
20250327,093900,0,412,412,412,412,0
20250327,093800,0,412,412,412,412,0
20250327,093700,0,412,412,412,412,0
20250327,093600,0,412,412,412,412,0
20250327,093500,0,412,412,412,412,0
20250327,093400,0,412,412,412,412,0
20250327,093300,0,412,412,412,412,0
20250327,093200,0,412,412,412,412,0
20250327,093100,0,412,412,412,412,0
20250327,093000,0,412,412,412,412,0
20250327,092900,0,412,412,412,412,0
20250327,092800,0,412,412,412,412,0
20250327,092700,0,412,412,412,412,0
20250327,092600,0,412,412,412,412,0
20250327,092500,0,412,412,412,412,0
20250327,092400,0,412,412,412,412,0
20250327,092300,0,412,412,412,412,0
20250327,092200,0,412,412,412,412,0
20250327,092100,0,412,412,412,412,0
20250327,092000,0,412,412,412,412,0
20250327,091900,0,412,412,412,412,0
20250327,091800,0,412,412,412,412,0
20250327,091700,0,412,412,412,412,0
20250327,091600,0,412,412,412,412,0
20250327,091500,0,412,412,412,412,0
20250327,091400,0,412,412,412,412,0
20250327,091300,0,412,412,412,412,0
20250327,091200,0,412,412,412,412,0
20250327,091100,0,412,412,412,412,0
20250327,091000,0,412,412,412,412,0
20250327,090900,0,412,412,412,412,0
20250327,090800,0,412,412,412,412,0
20250327,090700,0,412,412,412,412,0
20250327,090600,0,412,412,412,412,0
20250327,090500,0,412,412,412,412,0
20250327,090400,0,412,412,412,412,0
20250327,090300,0,412,412,412,412,0
20250327,090200,0,412,412,412,412,0
20250327,090100,0,412,412,412,412,0
20250327,090000,0,412,412,412,412,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250327 205600 0 412 412 412 412 0
3 20250327 205500 0 412 412 412 412 0
4 20250327 205400 0 412 412 412 412 0
5 20250327 205300 0 412 412 412 412 0
6 20250327 205200 0 412 412 412 412 0
7 20250327 205100 0 412 412 412 412 0
8 20250327 205000 0 412 412 412 412 0
9 20250327 204900 0 412 412 412 412 0
10 20250327 204800 0 412 412 412 412 0
11 20250327 204700 0 412 412 412 412 0
12 20250327 204600 0 412 412 412 412 0
13 20250327 204500 0 412 412 412 412 0
14 20250327 204400 0 412 412 412 412 0
15 20250327 204300 0 412 412 412 412 0
16 20250327 204200 0 412 412 412 412 0
17 20250327 204100 0 412 412 412 412 0
18 20250327 204000 0 412 412 412 412 0
19 20250327 203900 0 412 412 412 412 0
20 20250327 203800 0 412 412 412 412 0
21 20250327 203700 0 412 412 412 412 0
22 20250327 203600 0 412 412 412 412 0
23 20250327 203500 0 412 412 412 412 0
24 20250327 203400 0 412 412 412 412 0
25 20250327 203300 0 412 412 412 412 0
26 20250327 203200 0 412 412 412 412 0
27 20250327 203100 0 412 412 412 412 0
28 20250327 203000 0 412 412 412 412 0
29 20250327 202900 0 412 412 412 412 0
30 20250327 202800 0 412 412 412 412 0
31 20250327 202700 0 412 412 412 412 0
32 20250327 202600 0 412 412 412 412 0
33 20250327 202500 0 412 412 412 412 0
34 20250327 202400 0 412 412 412 412 0
35 20250327 202300 0 412 412 412 412 0
36 20250327 202200 0 412 412 412 412 0
37 20250327 202100 0 412 412 412 412 0
38 20250327 202000 0 412 412 412 412 0
39 20250327 201900 0 412 412 412 412 0
40 20250327 201800 0 412 412 412 412 0
41 20250327 201700 0 412 412 412 412 0
42 20250327 201600 0 412 412 412 412 0
43 20250327 201500 0 412 412 412 412 0
44 20250327 201400 0 412 412 412 412 0
45 20250327 201300 0 412 412 412 412 0
46 20250327 201200 0 412 412 412 412 0
47 20250327 201100 0 412 412 412 412 0
48 20250327 201000 0 412 412 412 412 0
49 20250327 200900 0 412 412 412 412 0
50 20250327 200800 0 412 412 412 412 0
51 20250327 200700 0 412 412 412 412 0
52 20250327 200600 0 412 412 412 412 0
53 20250327 200500 0 412 412 412 412 0
54 20250327 200400 0 412 412 412 412 0
55 20250327 200300 0 412 412 412 412 0
56 20250327 200200 0 412 412 412 412 0
57 20250327 200100 0 412 412 412 412 0
58 20250327 200000 0 412 412 412 412 0
59 20250327 195900 0 412 412 412 412 0
60 20250327 195800 0 412 412 412 412 0
61 20250327 195700 0 412 412 412 412 0
62 20250327 195600 0 412 412 412 412 0
63 20250327 195500 0 412 412 412 412 0
64 20250327 195400 0 412 412 412 412 0
65 20250327 195300 0 412 412 412 412 0
66 20250327 195200 0 412 412 412 412 0
67 20250327 195100 0 412 412 412 412 0
68 20250327 195000 0 412 412 412 412 0
69 20250327 194900 0 412 412 412 412 0
70 20250327 194800 0 412 412 412 412 0
71 20250327 194700 0 412 412 412 412 0
72 20250327 194600 0 412 412 412 412 0
73 20250327 194500 0 412 412 412 412 0
74 20250327 194400 0 412 412 412 412 0
75 20250327 194300 0 412 412 412 412 0
76 20250327 194200 0 412 412 412 412 0
77 20250327 194100 0 412 412 412 412 0
78 20250327 194000 0 412 412 412 412 0
79 20250327 193900 0 412 412 412 412 0
80 20250327 193800 0 412 412 412 412 0
81 20250327 193700 0 412 412 412 412 0
82 20250327 193600 0 412 412 412 412 0
83 20250327 193500 0 412 412 412 412 0
84 20250327 193400 0 412 412 412 412 0
85 20250327 193300 0 412 412 412 412 0
86 20250327 193200 0 412 412 412 412 0
87 20250327 193100 0 412 412 412 412 0
88 20250327 193000 0 412 412 412 412 0
89 20250327 192900 0 412 412 412 412 0
90 20250327 192800 0 412 412 412 412 0
91 20250327 192700 0 412 412 412 412 0
92 20250327 192600 0 412 412 412 412 0
93 20250327 192500 0 412 412 412 412 0
94 20250327 192400 0 412 412 412 412 0
95 20250327 192300 0 412 412 412 412 0
96 20250327 192200 0 412 412 412 412 0
97 20250327 192100 0 412 412 412 412 0
98 20250327 192000 0 412 412 412 412 0
99 20250327 191900 0 412 412 412 412 0
100 20250327 191800 0 412 412 412 412 0
101 20250327 191700 0 412 412 412 412 0
102 20250327 191600 0 412 412 412 412 0
103 20250327 191500 0 412 412 412 412 0
104 20250327 191400 0 412 412 412 412 0
105 20250327 191300 0 412 412 412 412 0
106 20250327 191200 0 412 412 412 412 0
107 20250327 191100 0 412 412 412 412 0
108 20250327 191000 0 412 412 412 412 0
109 20250327 190900 0 412 412 412 412 0
110 20250327 190800 0 412 412 412 412 0
111 20250327 190700 0 412 412 412 412 0
112 20250327 190600 0 412 412 412 412 0
113 20250327 190500 0 412 412 412 412 0
114 20250327 190400 0 412 412 412 412 0
115 20250327 190300 0 412 412 412 412 0
116 20250327 190200 0 412 412 412 412 0
117 20250327 190100 0 412 412 412 412 0
118 20250327 190000 0 412 412 412 412 0
119 20250327 185900 0 412 412 412 412 0
120 20250327 185800 0 412 412 412 412 0
121 20250327 185700 0 412 412 412 412 0
122 20250327 185600 0 412 412 412 412 0
123 20250327 185500 0 412 412 412 412 0
124 20250327 185400 0 412 412 412 412 0
125 20250327 185300 0 412 412 412 412 0
126 20250327 185200 0 412 412 412 412 0
127 20250327 185100 0 412 412 412 412 0
128 20250327 185000 0 412 412 412 412 0
129 20250327 184900 0 412 412 412 412 0
130 20250327 184800 0 412 412 412 412 0
131 20250327 184700 0 412 412 412 412 0
132 20250327 184600 0 412 412 412 412 0
133 20250327 184500 0 412 412 412 412 0
134 20250327 184400 0 412 412 412 412 0
135 20250327 184300 0 412 412 412 412 0
136 20250327 184200 0 412 412 412 412 0
137 20250327 184100 0 412 412 412 412 0
138 20250327 184000 0 412 412 412 412 0
139 20250327 183900 0 412 412 412 412 0
140 20250327 183800 0 412 412 412 412 0
141 20250327 183700 0 412 412 412 412 0
142 20250327 183600 0 412 412 412 412 0
143 20250327 183500 0 412 412 412 412 0
144 20250327 183400 0 412 412 412 412 0
145 20250327 183300 0 412 412 412 412 0
146 20250327 183200 0 412 412 412 412 0
147 20250327 183100 0 412 412 412 412 0
148 20250327 183000 0 412 412 412 412 0
149 20250327 182900 0 412 412 412 412 0
150 20250327 182800 0 412 412 412 412 0
151 20250327 182700 0 412 412 412 412 0
152 20250327 182600 0 412 412 412 412 0
153 20250327 182500 0 412 412 412 412 0
154 20250327 182400 0 412 412 412 412 0
155 20250327 182300 0 412 412 412 412 0
156 20250327 182200 0 412 412 412 412 0
157 20250327 182100 0 412 412 412 412 0
158 20250327 182000 0 412 412 412 412 0
159 20250327 181900 0 412 412 412 412 0
160 20250327 181800 0 412 412 412 412 0
161 20250327 181700 0 412 412 412 412 0
162 20250327 181600 0 412 412 412 412 0
163 20250327 181500 0 412 412 412 412 0
164 20250327 181400 0 412 412 412 412 0
165 20250327 181300 0 412 412 412 412 0
166 20250327 181200 0 412 412 412 412 0
167 20250327 181100 0 412 412 412 412 0
168 20250327 181000 0 412 412 412 412 0
169 20250327 180900 0 412 412 412 412 0
170 20250327 180800 0 412 412 412 412 0
171 20250327 180700 0 412 412 412 412 0
172 20250327 180600 0 412 412 412 412 0
173 20250327 180500 0 412 412 412 412 0
174 20250327 180400 0 412 412 412 412 0
175 20250327 180300 0 412 412 412 412 0
176 20250327 180200 0 412 412 412 412 0
177 20250327 180100 0 412 412 412 412 0
178 20250327 180000 0 412 412 412 412 0
179 20250327 175900 0 412 412 412 412 0
180 20250327 175800 0 412 412 412 412 0
181 20250327 175700 0 412 412 412 412 0
182 20250327 175600 0 412 412 412 412 0
183 20250327 175500 0 412 412 412 412 0
184 20250327 175400 0 412 412 412 412 0
185 20250327 175300 0 412 412 412 412 0
186 20250327 175200 0 412 412 412 412 0
187 20250327 175100 0 412 412 412 412 0
188 20250327 175000 0 412 412 412 412 0
189 20250327 174900 0 412 412 412 412 0
190 20250327 174800 0 412 412 412 412 0
191 20250327 174700 0 412 412 412 412 0
192 20250327 174600 0 412 412 412 412 0
193 20250327 174500 0 412 412 412 412 0
194 20250327 174400 0 412 412 412 412 0
195 20250327 174300 0 412 412 412 412 0
196 20250327 174200 0 412 412 412 412 0
197 20250327 174100 0 412 412 412 412 0
198 20250327 174000 0 412 412 412 412 0
199 20250327 173900 0 412 412 412 412 0
200 20250327 173800 0 412 412 412 412 0
201 20250327 173700 0 412 412 412 412 0
202 20250327 173600 0 412 412 412 412 0
203 20250327 173500 0 412 412 412 412 0
204 20250327 173400 0 412 412 412 412 0
205 20250327 173300 0 412 412 412 412 0
206 20250327 173200 0 412 412 412 412 0
207 20250327 173100 0 412 412 412 412 0
208 20250327 173000 0 412 412 412 412 0
209 20250327 172900 0 412 412 412 412 0
210 20250327 172800 0 412 412 412 412 0
211 20250327 172700 0 412 412 412 412 0
212 20250327 172600 0 412 412 412 412 0
213 20250327 172500 0 412 412 412 412 0
214 20250327 172400 0 412 412 412 412 0
215 20250327 172300 0 412 412 412 412 0
216 20250327 172200 0 412 412 412 412 0
217 20250327 172100 0 412 412 412 412 0
218 20250327 172000 0 412 412 412 412 0
219 20250327 171900 0 412 412 412 412 0
220 20250327 171800 0 412 412 412 412 0
221 20250327 171700 0 412 412 412 412 0
222 20250327 171600 0 412 412 412 412 0
223 20250327 171500 0 412 412 412 412 0
224 20250327 171400 0 412 412 412 412 0
225 20250327 171300 0 412 412 412 412 0
226 20250327 171200 0 412 412 412 412 0
227 20250327 171100 0 412 412 412 412 0
228 20250327 171000 0 412 412 412 412 0
229 20250327 170900 0 412 412 412 412 0
230 20250327 170800 0 412 412 412 412 0
231 20250327 170700 0 412 412 412 412 0
232 20250327 170600 0 412 412 412 412 0
233 20250327 170500 0 412 412 412 412 0
234 20250327 170400 0 412 412 412 412 0
235 20250327 170300 0 412 412 412 412 0
236 20250327 170200 0 412 412 412 412 0
237 20250327 170100 0 412 412 412 412 0
238 20250327 170000 0 412 412 412 412 0
239 20250327 165900 0 412 412 412 412 0
240 20250327 165800 0 412 412 412 412 0
241 20250327 165700 0 412 412 412 412 0
242 20250327 165600 0 412 412 412 412 0
243 20250327 165500 0 412 412 412 412 0
244 20250327 165400 0 412 412 412 412 0
245 20250327 165300 0 412 412 412 412 0
246 20250327 165200 0 412 412 412 412 0
247 20250327 165100 0 412 412 412 412 0
248 20250327 165000 0 412 412 412 412 0
249 20250327 164900 0 412 412 412 412 0
250 20250327 164800 0 412 412 412 412 0
251 20250327 164700 0 412 412 412 412 0
252 20250327 164600 0 412 412 412 412 0
253 20250327 164500 0 412 412 412 412 0
254 20250327 164400 0 412 412 412 412 0
255 20250327 164300 0 412 412 412 412 0
256 20250327 164200 0 412 412 412 412 0
257 20250327 164100 0 412 412 412 412 0
258 20250327 164000 0 412 412 412 412 0
259 20250327 163900 0 412 412 412 412 0
260 20250327 163800 0 412 412 412 412 0
261 20250327 163700 0 412 412 412 412 0
262 20250327 163600 0 412 412 412 412 0
263 20250327 163500 0 412 412 412 412 0
264 20250327 163400 0 412 412 412 412 0
265 20250327 163300 0 412 412 412 412 0
266 20250327 163200 0 412 412 412 412 0
267 20250327 163100 0 412 412 412 412 0
268 20250327 163000 0 412 412 412 412 0
269 20250327 162900 0 412 412 412 412 0
270 20250327 162800 0 412 412 412 412 0
271 20250327 162700 0 412 412 412 412 0
272 20250327 162600 0 412 412 412 412 0
273 20250327 162500 0 412 412 412 412 0
274 20250327 162400 0 412 412 412 412 0
275 20250327 162300 0 412 412 412 412 0
276 20250327 162200 0 412 412 412 412 0
277 20250327 162100 0 412 412 412 412 0
278 20250327 162000 0 412 412 412 412 0
279 20250327 161900 0 412 412 412 412 0
280 20250327 161800 0 412 412 412 412 0
281 20250327 161700 0 412 412 412 412 0
282 20250327 161600 0 412 412 412 412 0
283 20250327 161500 0 412 412 412 412 0
284 20250327 161400 0 412 412 412 412 0
285 20250327 161300 0 412 412 412 412 0
286 20250327 161200 0 412 412 412 412 0
287 20250327 161100 0 412 412 412 412 0
288 20250327 161000 0 412 412 412 412 0
289 20250327 160900 0 412 412 412 412 0
290 20250327 160800 0 412 412 412 412 0
291 20250327 160700 0 412 412 412 412 0
292 20250327 160600 0 412 412 412 412 0
293 20250327 160500 0 412 412 412 412 0
294 20250327 160400 0 412 412 412 412 0
295 20250327 160300 0 412 412 412 412 0
296 20250327 160200 0 412 412 412 412 0
297 20250327 160100 0 412 412 412 412 0
298 20250327 160000 0 412 412 412 412 0
299 20250327 155900 0 412 412 412 412 0
300 20250327 155800 0 412 412 412 412 0
301 20250327 155700 0 412 412 412 412 0
302 20250327 155600 0 412 412 412 412 0
303 20250327 155500 0 412 412 412 412 0
304 20250327 155400 0 412 412 412 412 0
305 20250327 155300 0 412 412 412 412 0
306 20250327 155200 0 412 412 412 412 0
307 20250327 155100 0 412 412 412 412 0
308 20250327 155000 0 412 412 412 412 0
309 20250327 154900 0 412 412 412 412 0
310 20250327 154800 0 412 412 412 412 0
311 20250327 154700 0 412 412 412 412 0
312 20250327 154600 0 412 412 412 412 0
313 20250327 154500 0 412 412 412 412 0
314 20250327 154400 0 412 412 412 412 0
315 20250327 154300 0 412 412 412 412 0
316 20250327 154200 0 412 412 412 412 0
317 20250327 154100 0 412 412 412 412 0
318 20250327 154000 0 412 412 412 412 0
319 20250327 153900 0 412 412 412 412 0
320 20250327 153800 0 412 412 412 412 0
321 20250327 153700 0 412 412 412 412 0
322 20250327 153600 0 412 412 412 412 0
323 20250327 153500 0 412 412 412 412 0
324 20250327 153400 0 412 412 412 412 0
325 20250327 153300 0 412 412 412 412 0
326 20250327 153200 0 412 412 412 412 0
327 20250327 153100 0 412 412 412 412 0
328 20250327 153000 0 412 412 412 412 0
329 20250327 152900 0 412 412 412 412 0
330 20250327 152800 0 412 412 412 412 0
331 20250327 152700 0 412 412 412 412 0
332 20250327 152600 0 412 412 412 412 0
333 20250327 152500 0 412 412 412 412 0
334 20250327 152400 0 412 412 412 412 0
335 20250327 152300 0 412 412 412 412 0
336 20250327 152200 0 412 412 412 412 0
337 20250327 152100 0 412 412 412 412 0
338 20250327 152000 0 412 412 412 412 0
339 20250327 151900 0 412 412 412 412 0
340 20250327 151800 0 412 412 412 412 0
341 20250327 151700 0 412 412 412 412 0
342 20250327 151600 0 412 412 412 412 0
343 20250327 151500 0 412 412 412 412 0
344 20250327 151400 0 412 412 412 412 0
345 20250327 151300 0 412 412 412 412 0
346 20250327 151200 0 412 412 412 412 0
347 20250327 151100 0 412 412 412 412 0
348 20250327 151000 0 412 412 412 412 0
349 20250327 150900 0 412 412 412 412 0
350 20250327 150800 0 412 412 412 412 0
351 20250327 150700 0 412 412 412 412 0
352 20250327 150600 0 412 412 412 412 0
353 20250327 150500 0 412 412 412 412 0
354 20250327 150400 0 412 412 412 412 0
355 20250327 150300 0 412 412 412 412 0
356 20250327 150200 0 412 412 412 412 0
357 20250327 150100 0 412 412 412 412 0
358 20250327 150000 0 412 412 412 412 0
359 20250327 145900 0 412 412 412 412 0
360 20250327 145800 0 412 412 412 412 0
361 20250327 145700 0 412 412 412 412 0
362 20250327 145600 0 412 412 412 412 0
363 20250327 145500 0 412 412 412 412 0
364 20250327 145400 0 412 412 412 412 0
365 20250327 145300 0 412 412 412 412 0
366 20250327 145200 0 412 412 412 412 0
367 20250327 145100 0 412 412 412 412 0
368 20250327 145000 0 412 412 412 412 0
369 20250327 144900 0 412 412 412 412 0
370 20250327 144800 0 412 412 412 412 0
371 20250327 144700 0 412 412 412 412 0
372 20250327 144600 0 412 412 412 412 0
373 20250327 144500 0 412 412 412 412 0
374 20250327 144400 0 412 412 412 412 0
375 20250327 144300 0 412 412 412 412 0
376 20250327 144200 0 412 412 412 412 0
377 20250327 144100 0 412 412 412 412 0
378 20250327 144000 0 412 412 412 412 0
379 20250327 143900 0 412 412 412 412 0
380 20250327 143800 0 412 412 412 412 0
381 20250327 143700 0 412 412 412 412 0
382 20250327 143600 0 412 412 412 412 0
383 20250327 143500 0 412 412 412 412 0
384 20250327 143400 0 412 412 412 412 0
385 20250327 143300 0 412 412 412 412 0
386 20250327 143200 0 412 412 412 412 0
387 20250327 143100 0 412 412 412 412 0
388 20250327 143000 0 412 412 412 412 0
389 20250327 142900 0 412 412 412 412 0
390 20250327 142800 0 412 412 412 412 0
391 20250327 142700 0 412 412 412 412 0
392 20250327 142600 0 412 412 412 412 0
393 20250327 142500 0 412 412 412 412 0
394 20250327 142400 0 412 412 412 412 0
395 20250327 142300 0 412 412 412 412 0
396 20250327 142200 0 412 412 412 412 0
397 20250327 142100 0 412 412 412 412 0
398 20250327 142000 0 412 412 412 412 0
399 20250327 141900 0 412 412 412 412 0
400 20250327 141800 0 412 412 412 412 0
401 20250327 141700 0 412 412 412 412 0
402 20250327 141600 0 412 412 412 412 0
403 20250327 141500 0 412 412 412 412 0
404 20250327 141400 0 412 412 412 412 0
405 20250327 141300 0 412 412 412 412 0
406 20250327 141200 0 412 412 412 412 0
407 20250327 141100 0 412 412 412 412 0
408 20250327 141000 0 412 412 412 412 0
409 20250327 140900 0 412 412 412 412 0
410 20250327 140800 0 412 412 412 412 0
411 20250327 140700 0 412 412 412 412 0
412 20250327 140600 0 412 412 412 412 0
413 20250327 140500 0 412 412 412 412 0
414 20250327 140400 0 412 412 412 412 0
415 20250327 140300 0 412 412 412 412 0
416 20250327 140200 0 412 412 412 412 0
417 20250327 140100 0 412 412 412 412 0
418 20250327 140000 0 412 412 412 412 0
419 20250327 135900 0 412 412 412 412 0
420 20250327 135800 0 412 412 412 412 0
421 20250327 135700 0 412 412 412 412 0
422 20250327 135600 0 412 412 412 412 0
423 20250327 135500 0 412 412 412 412 0
424 20250327 135400 0 412 412 412 412 0
425 20250327 135300 0 412 412 412 412 0
426 20250327 135200 0 412 412 412 412 0
427 20250327 135100 0 412 412 412 412 0
428 20250327 135000 0 412 412 412 412 0
429 20250327 134900 0 412 412 412 412 0
430 20250327 134800 0 412 412 412 412 0
431 20250327 134700 0 412 412 412 412 0
432 20250327 134600 0 412 412 412 412 0
433 20250327 134500 0 412 412 412 412 0
434 20250327 134400 0 412 412 412 412 0
435 20250327 134300 0 412 412 412 412 0
436 20250327 134200 0 412 412 412 412 0
437 20250327 134100 0 412 412 412 412 0
438 20250327 134000 0 412 412 412 412 0
439 20250327 133900 0 412 412 412 412 0
440 20250327 133800 0 412 412 412 412 0
441 20250327 133700 0 412 412 412 412 0
442 20250327 133600 0 412 412 412 412 0
443 20250327 133500 0 412 412 412 412 0
444 20250327 133400 0 412 412 412 412 0
445 20250327 133300 0 412 412 412 412 0
446 20250327 133200 0 412 412 412 412 0
447 20250327 133100 0 412 412 412 412 0
448 20250327 133000 0 412 412 412 412 0
449 20250327 132900 0 412 412 412 412 0
450 20250327 132800 0 412 412 412 412 0
451 20250327 132700 0 412 412 412 412 0
452 20250327 132600 0 412 412 412 412 0
453 20250327 132500 0 412 412 412 412 0
454 20250327 132400 0 412 412 412 412 0
455 20250327 132300 0 412 412 412 412 0
456 20250327 132200 0 412 412 412 412 0
457 20250327 132100 0 412 412 412 412 0
458 20250327 132000 0 412 412 412 412 0
459 20250327 131900 0 412 412 412 412 0
460 20250327 131800 0 412 412 412 412 0
461 20250327 131700 0 412 412 412 412 0
462 20250327 131600 0 412 412 412 412 0
463 20250327 131500 0 412 412 412 412 0
464 20250327 131400 0 412 412 412 412 0
465 20250327 131300 0 412 412 412 412 0
466 20250327 131200 0 412 412 412 412 0
467 20250327 131100 0 412 412 412 412 0
468 20250327 131000 0 412 412 412 412 0
469 20250327 130900 0 412 412 412 412 0
470 20250327 130800 0 412 412 412 412 0
471 20250327 130700 0 412 412 412 412 0
472 20250327 130600 0 412 412 412 412 0
473 20250327 130500 0 412 412 412 412 0
474 20250327 130400 0 412 412 412 412 0
475 20250327 130300 0 412 412 412 412 0
476 20250327 130200 0 412 412 412 412 0
477 20250327 130100 0 412 412 412 412 0
478 20250327 130000 0 412 412 412 412 0
479 20250327 125900 0 412 412 412 412 0
480 20250327 125800 0 412 412 412 412 0
481 20250327 125700 0 412 412 412 412 0
482 20250327 125600 0 412 412 412 412 0
483 20250327 125500 0 412 412 412 412 0
484 20250327 125400 0 412 412 412 412 0
485 20250327 125300 0 412 412 412 412 0
486 20250327 125200 0 412 412 412 412 0
487 20250327 125100 0 412 412 412 412 0
488 20250327 125000 0 412 412 412 412 0
489 20250327 124900 0 412 412 412 412 0
490 20250327 124800 0 412 412 412 412 0
491 20250327 124700 0 412 412 412 412 0
492 20250327 124600 0 412 412 412 412 0
493 20250327 124500 0 412 412 412 412 0
494 20250327 124400 0 412 412 412 412 0
495 20250327 124300 0 412 412 412 412 0
496 20250327 124200 0 412 412 412 412 0
497 20250327 124100 0 412 412 412 412 0
498 20250327 124000 0 412 412 412 412 0
499 20250327 123900 0 412 412 412 412 0
500 20250327 123800 0 412 412 412 412 0
501 20250327 123700 0 412 412 412 412 0
502 20250327 123600 0 412 412 412 412 0
503 20250327 123500 0 412 412 412 412 0
504 20250327 123400 0 412 412 412 412 0
505 20250327 123300 0 412 412 412 412 0
506 20250327 123200 0 412 412 412 412 0
507 20250327 123100 0 412 412 412 412 0
508 20250327 123000 0 412 412 412 412 0
509 20250327 122900 0 412 412 412 412 0
510 20250327 122800 0 412 412 412 412 0
511 20250327 122700 0 412 412 412 412 0
512 20250327 122600 0 412 412 412 412 0
513 20250327 122500 0 412 412 412 412 0
514 20250327 122400 0 412 412 412 412 0
515 20250327 122300 0 412 412 412 412 0
516 20250327 122200 0 412 412 412 412 0
517 20250327 122100 0 412 412 412 412 0
518 20250327 122000 0 412 412 412 412 0
519 20250327 121900 0 412 412 412 412 0
520 20250327 121800 0 412 412 412 412 0
521 20250327 121700 0 412 412 412 412 0
522 20250327 121600 0 412 412 412 412 0
523 20250327 121500 0 412 412 412 412 0
524 20250327 121400 0 412 412 412 412 0
525 20250327 121300 0 412 412 412 412 0
526 20250327 121200 0 412 412 412 412 0
527 20250327 121100 0 412 412 412 412 0
528 20250327 121000 0 412 412 412 412 0
529 20250327 120900 0 412 412 412 412 0
530 20250327 120800 0 412 412 412 412 0
531 20250327 120700 0 412 412 412 412 0
532 20250327 120600 0 412 412 412 412 0
533 20250327 120500 0 412 412 412 412 0
534 20250327 120400 0 412 412 412 412 0
535 20250327 120300 0 412 412 412 412 0
536 20250327 120200 0 412 412 412 412 0
537 20250327 120100 0 412 412 412 412 0
538 20250327 120000 0 412 412 412 412 0
539 20250327 115900 0 412 412 412 412 0
540 20250327 115800 0 412 412 412 412 0
541 20250327 115700 0 412 412 412 412 0
542 20250327 115600 0 412 412 412 412 0
543 20250327 115500 0 412 412 412 412 0
544 20250327 115400 0 412 412 412 412 0
545 20250327 115300 0 412 412 412 412 0
546 20250327 115200 0 412 412 412 412 0
547 20250327 115100 0 412 412 412 412 0
548 20250327 115000 0 412 412 412 412 0
549 20250327 114900 0 412 412 412 412 0
550 20250327 114800 0 412 412 412 412 0
551 20250327 114700 0 412 412 412 412 0
552 20250327 114600 0 412 412 412 412 0
553 20250327 114500 0 412 412 412 412 0
554 20250327 114400 0 412 412 412 412 0
555 20250327 114300 0 412 412 412 412 0
556 20250327 114200 0 412 412 412 412 0
557 20250327 114100 0 412 412 412 412 0
558 20250327 114000 0 412 412 412 412 0
559 20250327 113900 0 412 412 412 412 0
560 20250327 113800 0 412 412 412 412 0
561 20250327 113700 0 412 412 412 412 0
562 20250327 113600 0 412 412 412 412 0
563 20250327 113500 0 412 412 412 412 0
564 20250327 113400 0 412 412 412 412 0
565 20250327 113300 0 412 412 412 412 0
566 20250327 113200 0 412 412 412 412 0
567 20250327 113100 0 412 412 412 412 0
568 20250327 113000 0 412 412 412 412 0
569 20250327 112900 0 412 412 412 412 0
570 20250327 112800 0 412 412 412 412 0
571 20250327 112700 0 412 412 412 412 0
572 20250327 112600 0 412 412 412 412 0
573 20250327 112500 0 412 412 412 412 0
574 20250327 112400 0 412 412 412 412 0
575 20250327 112300 0 412 412 412 412 0
576 20250327 112200 0 412 412 412 412 0
577 20250327 112100 0 412 412 412 412 0
578 20250327 112000 0 412 412 412 412 0
579 20250327 111900 0 412 412 412 412 0
580 20250327 111800 0 412 412 412 412 0
581 20250327 111700 0 412 412 412 412 0
582 20250327 111600 0 412 412 412 412 0
583 20250327 111500 0 412 412 412 412 0
584 20250327 111400 0 412 412 412 412 0
585 20250327 111300 0 412 412 412 412 0
586 20250327 111200 0 412 412 412 412 0
587 20250327 111100 0 412 412 412 412 0
588 20250327 111000 0 412 412 412 412 0
589 20250327 110900 0 412 412 412 412 0
590 20250327 110800 0 412 412 412 412 0
591 20250327 110700 0 412 412 412 412 0
592 20250327 110600 0 412 412 412 412 0
593 20250327 110500 0 412 412 412 412 0
594 20250327 110400 0 412 412 412 412 0
595 20250327 110300 0 412 412 412 412 0
596 20250327 110200 0 412 412 412 412 0
597 20250327 110100 0 412 412 412 412 0
598 20250327 110000 0 412 412 412 412 0
599 20250327 105900 0 412 412 412 412 0
600 20250327 105800 0 412 412 412 412 0
601 20250327 105700 0 412 412 412 412 0
602 20250327 105600 0 412 412 412 412 0
603 20250327 105500 0 412 412 412 412 0
604 20250327 105400 0 412 412 412 412 0
605 20250327 105300 0 412 412 412 412 0
606 20250327 105200 0 412 412 412 412 0
607 20250327 105100 0 412 412 412 412 0
608 20250327 105000 0 412 412 412 412 0
609 20250327 104900 0 412 412 412 412 0
610 20250327 104800 0 412 412 412 412 0
611 20250327 104700 0 412 412 412 412 0
612 20250327 104600 0 412 412 412 412 0
613 20250327 104500 0 412 412 412 412 0
614 20250327 104400 0 412 412 412 412 0
615 20250327 104300 0 412 412 412 412 0
616 20250327 104200 0 412 412 412 412 0
617 20250327 104100 0 412 412 412 412 0
618 20250327 104000 0 412 412 412 412 0
619 20250327 103900 0 412 412 412 412 0
620 20250327 103800 0 412 412 412 412 0
621 20250327 103700 0 412 412 412 412 0
622 20250327 103600 0 412 412 412 412 0
623 20250327 103500 0 412 412 412 412 0
624 20250327 103400 0 412 412 412 412 0
625 20250327 103300 0 412 412 412 412 0
626 20250327 103200 0 412 412 412 412 0
627 20250327 103100 0 412 412 412 412 0
628 20250327 103000 0 412 412 412 412 0
629 20250327 102900 0 412 412 412 412 0
630 20250327 102800 0 412 412 412 412 0
631 20250327 102700 0 412 412 412 412 0
632 20250327 102600 0 412 412 412 412 0
633 20250327 102500 0 412 412 412 412 0
634 20250327 102400 0 412 412 412 412 0
635 20250327 102300 0 412 412 412 412 0
636 20250327 102200 0 412 412 412 412 0
637 20250327 102100 0 412 412 412 412 0
638 20250327 102000 0 412 412 412 412 0
639 20250327 101900 0 412 412 412 412 0
640 20250327 101800 0 412 412 412 412 0
641 20250327 101700 0 412 412 412 412 0
642 20250327 101600 0 412 412 412 412 0
643 20250327 101500 0 412 412 412 412 0
644 20250327 101400 0 412 412 412 412 0
645 20250327 101300 0 412 412 412 412 0
646 20250327 101200 0 412 412 412 412 0
647 20250327 101100 0 412 412 412 412 0
648 20250327 101000 0 412 412 412 412 0
649 20250327 100900 0 412 412 412 412 0
650 20250327 100800 0 412 412 412 412 0
651 20250327 100700 0 412 412 412 412 0
652 20250327 100600 0 412 412 412 412 0
653 20250327 100500 0 412 412 412 412 0
654 20250327 100400 0 412 412 412 412 0
655 20250327 100300 0 412 412 412 412 0
656 20250327 100200 0 412 412 412 412 0
657 20250327 100100 0 412 412 412 412 0
658 20250327 100000 0 412 412 412 412 0
659 20250327 095900 0 412 412 412 412 0
660 20250327 095800 0 412 412 412 412 0
661 20250327 095700 0 412 412 412 412 0
662 20250327 095600 0 412 412 412 412 0
663 20250327 095500 0 412 412 412 412 0
664 20250327 095400 0 412 412 412 412 0
665 20250327 095300 0 412 412 412 412 0
666 20250327 095200 0 412 412 412 412 0
667 20250327 095100 0 412 412 412 412 0
668 20250327 095000 0 412 412 412 412 0
669 20250327 094900 0 412 412 412 412 0
670 20250327 094800 0 412 412 412 412 0
671 20250327 094700 0 412 412 412 412 0
672 20250327 094600 0 412 412 412 412 0
673 20250327 094500 0 412 412 412 412 0
674 20250327 094400 0 412 412 412 412 0
675 20250327 094300 0 412 412 412 412 0
676 20250327 094200 0 412 412 412 412 0
677 20250327 094100 0 412 412 412 412 0
678 20250327 094000 0 412 412 412 412 0
679 20250327 093900 0 412 412 412 412 0
680 20250327 093800 0 412 412 412 412 0
681 20250327 093700 0 412 412 412 412 0
682 20250327 093600 0 412 412 412 412 0
683 20250327 093500 0 412 412 412 412 0
684 20250327 093400 0 412 412 412 412 0
685 20250327 093300 0 412 412 412 412 0
686 20250327 093200 0 412 412 412 412 0
687 20250327 093100 0 412 412 412 412 0
688 20250327 093000 0 412 412 412 412 0
689 20250327 092900 0 412 412 412 412 0
690 20250327 092800 0 412 412 412 412 0
691 20250327 092700 0 412 412 412 412 0
692 20250327 092600 0 412 412 412 412 0
693 20250327 092500 0 412 412 412 412 0
694 20250327 092400 0 412 412 412 412 0
695 20250327 092300 0 412 412 412 412 0
696 20250327 092200 0 412 412 412 412 0
697 20250327 092100 0 412 412 412 412 0
698 20250327 092000 0 412 412 412 412 0
699 20250327 091900 0 412 412 412 412 0
700 20250327 091800 0 412 412 412 412 0
701 20250327 091700 0 412 412 412 412 0
702 20250327 091600 0 412 412 412 412 0
703 20250327 091500 0 412 412 412 412 0
704 20250327 091400 0 412 412 412 412 0
705 20250327 091300 0 412 412 412 412 0
706 20250327 091200 0 412 412 412 412 0
707 20250327 091100 0 412 412 412 412 0
708 20250327 091000 0 412 412 412 412 0
709 20250327 090900 0 412 412 412 412 0
710 20250327 090800 0 412 412 412 412 0
711 20250327 090700 0 412 412 412 412 0
712 20250327 090600 0 412 412 412 412 0
713 20250327 090500 0 412 412 412 412 0
714 20250327 090400 0 412 412 412 412 0
715 20250327 090300 0 412 412 412 412 0
716 20250327 090200 0 412 412 412 412 0
717 20250327 090100 0 412 412 412 412 0
718 20250327 090000 0 412 412 412 412 0

718
258830/min/candle-20250328.csv Normal file
View File

@@ -0,0 +1,718 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250328,205600,0,412,412,412,412,0
20250328,205500,0,412,412,412,412,0
20250328,205400,0,412,412,412,412,0
20250328,205300,0,412,412,412,412,0
20250328,205200,0,412,412,412,412,0
20250328,205100,0,412,412,412,412,0
20250328,205000,0,412,412,412,412,0
20250328,204900,0,412,412,412,412,0
20250328,204800,0,412,412,412,412,0
20250328,204700,0,412,412,412,412,0
20250328,204600,0,412,412,412,412,0
20250328,204500,0,412,412,412,412,0
20250328,204400,0,412,412,412,412,0
20250328,204300,0,412,412,412,412,0
20250328,204200,0,412,412,412,412,0
20250328,204100,0,412,412,412,412,0
20250328,204000,0,412,412,412,412,0
20250328,203900,0,412,412,412,412,0
20250328,203800,0,412,412,412,412,0
20250328,203700,0,412,412,412,412,0
20250328,203600,0,412,412,412,412,0
20250328,203500,0,412,412,412,412,0
20250328,203400,0,412,412,412,412,0
20250328,203300,0,412,412,412,412,0
20250328,203200,0,412,412,412,412,0
20250328,203100,0,412,412,412,412,0
20250328,203000,0,412,412,412,412,0
20250328,202900,0,412,412,412,412,0
20250328,202800,0,412,412,412,412,0
20250328,202700,0,412,412,412,412,0
20250328,202600,0,412,412,412,412,0
20250328,202500,0,412,412,412,412,0
20250328,202400,0,412,412,412,412,0
20250328,202300,0,412,412,412,412,0
20250328,202200,0,412,412,412,412,0
20250328,202100,0,412,412,412,412,0
20250328,202000,0,412,412,412,412,0
20250328,201900,0,412,412,412,412,0
20250328,201800,0,412,412,412,412,0
20250328,201700,0,412,412,412,412,0
20250328,201600,0,412,412,412,412,0
20250328,201500,0,412,412,412,412,0
20250328,201400,0,412,412,412,412,0
20250328,201300,0,412,412,412,412,0
20250328,201200,0,412,412,412,412,0
20250328,201100,0,412,412,412,412,0
20250328,201000,0,412,412,412,412,0
20250328,200900,0,412,412,412,412,0
20250328,200800,0,412,412,412,412,0
20250328,200700,0,412,412,412,412,0
20250328,200600,0,412,412,412,412,0
20250328,200500,0,412,412,412,412,0
20250328,200400,0,412,412,412,412,0
20250328,200300,0,412,412,412,412,0
20250328,200200,0,412,412,412,412,0
20250328,200100,0,412,412,412,412,0
20250328,200000,0,412,412,412,412,0
20250328,195900,0,412,412,412,412,0
20250328,195800,0,412,412,412,412,0
20250328,195700,0,412,412,412,412,0
20250328,195600,0,412,412,412,412,0
20250328,195500,0,412,412,412,412,0
20250328,195400,0,412,412,412,412,0
20250328,195300,0,412,412,412,412,0
20250328,195200,0,412,412,412,412,0
20250328,195100,0,412,412,412,412,0
20250328,195000,0,412,412,412,412,0
20250328,194900,0,412,412,412,412,0
20250328,194800,0,412,412,412,412,0
20250328,194700,0,412,412,412,412,0
20250328,194600,0,412,412,412,412,0
20250328,194500,0,412,412,412,412,0
20250328,194400,0,412,412,412,412,0
20250328,194300,0,412,412,412,412,0
20250328,194200,0,412,412,412,412,0
20250328,194100,0,412,412,412,412,0
20250328,194000,0,412,412,412,412,0
20250328,193900,0,412,412,412,412,0
20250328,193800,0,412,412,412,412,0
20250328,193700,0,412,412,412,412,0
20250328,193600,0,412,412,412,412,0
20250328,193500,0,412,412,412,412,0
20250328,193400,0,412,412,412,412,0
20250328,193300,0,412,412,412,412,0
20250328,193200,0,412,412,412,412,0
20250328,193100,0,412,412,412,412,0
20250328,193000,0,412,412,412,412,0
20250328,192900,0,412,412,412,412,0
20250328,192800,0,412,412,412,412,0
20250328,192700,0,412,412,412,412,0
20250328,192600,0,412,412,412,412,0
20250328,192500,0,412,412,412,412,0
20250328,192400,0,412,412,412,412,0
20250328,192300,0,412,412,412,412,0
20250328,192200,0,412,412,412,412,0
20250328,192100,0,412,412,412,412,0
20250328,192000,0,412,412,412,412,0
20250328,191900,0,412,412,412,412,0
20250328,191800,0,412,412,412,412,0
20250328,191700,0,412,412,412,412,0
20250328,191600,0,412,412,412,412,0
20250328,191500,0,412,412,412,412,0
20250328,191400,0,412,412,412,412,0
20250328,191300,0,412,412,412,412,0
20250328,191200,0,412,412,412,412,0
20250328,191100,0,412,412,412,412,0
20250328,191000,0,412,412,412,412,0
20250328,190900,0,412,412,412,412,0
20250328,190800,0,412,412,412,412,0
20250328,190700,0,412,412,412,412,0
20250328,190600,0,412,412,412,412,0
20250328,190500,0,412,412,412,412,0
20250328,190400,0,412,412,412,412,0
20250328,190300,0,412,412,412,412,0
20250328,190200,0,412,412,412,412,0
20250328,190100,0,412,412,412,412,0
20250328,190000,0,412,412,412,412,0
20250328,185900,0,412,412,412,412,0
20250328,185800,0,412,412,412,412,0
20250328,185700,0,412,412,412,412,0
20250328,185600,0,412,412,412,412,0
20250328,185500,0,412,412,412,412,0
20250328,185400,0,412,412,412,412,0
20250328,185300,0,412,412,412,412,0
20250328,185200,0,412,412,412,412,0
20250328,185100,0,412,412,412,412,0
20250328,185000,0,412,412,412,412,0
20250328,184900,0,412,412,412,412,0
20250328,184800,0,412,412,412,412,0
20250328,184700,0,412,412,412,412,0
20250328,184600,0,412,412,412,412,0
20250328,184500,0,412,412,412,412,0
20250328,184400,0,412,412,412,412,0
20250328,184300,0,412,412,412,412,0
20250328,184200,0,412,412,412,412,0
20250328,184100,0,412,412,412,412,0
20250328,184000,0,412,412,412,412,0
20250328,183900,0,412,412,412,412,0
20250328,183800,0,412,412,412,412,0
20250328,183700,0,412,412,412,412,0
20250328,183600,0,412,412,412,412,0
20250328,183500,0,412,412,412,412,0
20250328,183400,0,412,412,412,412,0
20250328,183300,0,412,412,412,412,0
20250328,183200,0,412,412,412,412,0
20250328,183100,0,412,412,412,412,0
20250328,183000,0,412,412,412,412,0
20250328,182900,0,412,412,412,412,0
20250328,182800,0,412,412,412,412,0
20250328,182700,0,412,412,412,412,0
20250328,182600,0,412,412,412,412,0
20250328,182500,0,412,412,412,412,0
20250328,182400,0,412,412,412,412,0
20250328,182300,0,412,412,412,412,0
20250328,182200,0,412,412,412,412,0
20250328,182100,0,412,412,412,412,0
20250328,182000,0,412,412,412,412,0
20250328,181900,0,412,412,412,412,0
20250328,181800,0,412,412,412,412,0
20250328,181700,0,412,412,412,412,0
20250328,181600,0,412,412,412,412,0
20250328,181500,0,412,412,412,412,0
20250328,181400,0,412,412,412,412,0
20250328,181300,0,412,412,412,412,0
20250328,181200,0,412,412,412,412,0
20250328,181100,0,412,412,412,412,0
20250328,181000,0,412,412,412,412,0
20250328,180900,0,412,412,412,412,0
20250328,180800,0,412,412,412,412,0
20250328,180700,0,412,412,412,412,0
20250328,180600,0,412,412,412,412,0
20250328,180500,0,412,412,412,412,0
20250328,180400,0,412,412,412,412,0
20250328,180300,0,412,412,412,412,0
20250328,180200,0,412,412,412,412,0
20250328,180100,0,412,412,412,412,0
20250328,180000,0,412,412,412,412,0
20250328,175900,0,412,412,412,412,0
20250328,175800,0,412,412,412,412,0
20250328,175700,0,412,412,412,412,0
20250328,175600,0,412,412,412,412,0
20250328,175500,0,412,412,412,412,0
20250328,175400,0,412,412,412,412,0
20250328,175300,0,412,412,412,412,0
20250328,175200,0,412,412,412,412,0
20250328,175100,0,412,412,412,412,0
20250328,175000,0,412,412,412,412,0
20250328,174900,0,412,412,412,412,0
20250328,174800,0,412,412,412,412,0
20250328,174700,0,412,412,412,412,0
20250328,174600,0,412,412,412,412,0
20250328,174500,0,412,412,412,412,0
20250328,174400,0,412,412,412,412,0
20250328,174300,0,412,412,412,412,0
20250328,174200,0,412,412,412,412,0
20250328,174100,0,412,412,412,412,0
20250328,174000,0,412,412,412,412,0
20250328,173900,0,412,412,412,412,0
20250328,173800,0,412,412,412,412,0
20250328,173700,0,412,412,412,412,0
20250328,173600,0,412,412,412,412,0
20250328,173500,0,412,412,412,412,0
20250328,173400,0,412,412,412,412,0
20250328,173300,0,412,412,412,412,0
20250328,173200,0,412,412,412,412,0
20250328,173100,0,412,412,412,412,0
20250328,173000,0,412,412,412,412,0
20250328,172900,0,412,412,412,412,0
20250328,172800,0,412,412,412,412,0
20250328,172700,0,412,412,412,412,0
20250328,172600,0,412,412,412,412,0
20250328,172500,0,412,412,412,412,0
20250328,172400,0,412,412,412,412,0
20250328,172300,0,412,412,412,412,0
20250328,172200,0,412,412,412,412,0
20250328,172100,0,412,412,412,412,0
20250328,172000,0,412,412,412,412,0
20250328,171900,0,412,412,412,412,0
20250328,171800,0,412,412,412,412,0
20250328,171700,0,412,412,412,412,0
20250328,171600,0,412,412,412,412,0
20250328,171500,0,412,412,412,412,0
20250328,171400,0,412,412,412,412,0
20250328,171300,0,412,412,412,412,0
20250328,171200,0,412,412,412,412,0
20250328,171100,0,412,412,412,412,0
20250328,171000,0,412,412,412,412,0
20250328,170900,0,412,412,412,412,0
20250328,170800,0,412,412,412,412,0
20250328,170700,0,412,412,412,412,0
20250328,170600,0,412,412,412,412,0
20250328,170500,0,412,412,412,412,0
20250328,170400,0,412,412,412,412,0
20250328,170300,0,412,412,412,412,0
20250328,170200,0,412,412,412,412,0
20250328,170100,0,412,412,412,412,0
20250328,170000,0,412,412,412,412,0
20250328,165900,0,412,412,412,412,0
20250328,165800,0,412,412,412,412,0
20250328,165700,0,412,412,412,412,0
20250328,165600,0,412,412,412,412,0
20250328,165500,0,412,412,412,412,0
20250328,165400,0,412,412,412,412,0
20250328,165300,0,412,412,412,412,0
20250328,165200,0,412,412,412,412,0
20250328,165100,0,412,412,412,412,0
20250328,165000,0,412,412,412,412,0
20250328,164900,0,412,412,412,412,0
20250328,164800,0,412,412,412,412,0
20250328,164700,0,412,412,412,412,0
20250328,164600,0,412,412,412,412,0
20250328,164500,0,412,412,412,412,0
20250328,164400,0,412,412,412,412,0
20250328,164300,0,412,412,412,412,0
20250328,164200,0,412,412,412,412,0
20250328,164100,0,412,412,412,412,0
20250328,164000,0,412,412,412,412,0
20250328,163900,0,412,412,412,412,0
20250328,163800,0,412,412,412,412,0
20250328,163700,0,412,412,412,412,0
20250328,163600,0,412,412,412,412,0
20250328,163500,0,412,412,412,412,0
20250328,163400,0,412,412,412,412,0
20250328,163300,0,412,412,412,412,0
20250328,163200,0,412,412,412,412,0
20250328,163100,0,412,412,412,412,0
20250328,163000,0,412,412,412,412,0
20250328,162900,0,412,412,412,412,0
20250328,162800,0,412,412,412,412,0
20250328,162700,0,412,412,412,412,0
20250328,162600,0,412,412,412,412,0
20250328,162500,0,412,412,412,412,0
20250328,162400,0,412,412,412,412,0
20250328,162300,0,412,412,412,412,0
20250328,162200,0,412,412,412,412,0
20250328,162100,0,412,412,412,412,0
20250328,162000,0,412,412,412,412,0
20250328,161900,0,412,412,412,412,0
20250328,161800,0,412,412,412,412,0
20250328,161700,0,412,412,412,412,0
20250328,161600,0,412,412,412,412,0
20250328,161500,0,412,412,412,412,0
20250328,161400,0,412,412,412,412,0
20250328,161300,0,412,412,412,412,0
20250328,161200,0,412,412,412,412,0
20250328,161100,0,412,412,412,412,0
20250328,161000,0,412,412,412,412,0
20250328,160900,0,412,412,412,412,0
20250328,160800,0,412,412,412,412,0
20250328,160700,0,412,412,412,412,0
20250328,160600,0,412,412,412,412,0
20250328,160500,0,412,412,412,412,0
20250328,160400,0,412,412,412,412,0
20250328,160300,0,412,412,412,412,0
20250328,160200,0,412,412,412,412,0
20250328,160100,0,412,412,412,412,0
20250328,160000,0,412,412,412,412,0
20250328,155900,0,412,412,412,412,0
20250328,155800,0,412,412,412,412,0
20250328,155700,0,412,412,412,412,0
20250328,155600,0,412,412,412,412,0
20250328,155500,0,412,412,412,412,0
20250328,155400,0,412,412,412,412,0
20250328,155300,0,412,412,412,412,0
20250328,155200,0,412,412,412,412,0
20250328,155100,0,412,412,412,412,0
20250328,155000,0,412,412,412,412,0
20250328,154900,0,412,412,412,412,0
20250328,154800,0,412,412,412,412,0
20250328,154700,0,412,412,412,412,0
20250328,154600,0,412,412,412,412,0
20250328,154500,0,412,412,412,412,0
20250328,154400,0,412,412,412,412,0
20250328,154300,0,412,412,412,412,0
20250328,154200,0,412,412,412,412,0
20250328,154100,0,412,412,412,412,0
20250328,154000,0,412,412,412,412,0
20250328,153900,0,412,412,412,412,0
20250328,153800,0,412,412,412,412,0
20250328,153700,0,412,412,412,412,0
20250328,153600,0,412,412,412,412,0
20250328,153500,0,412,412,412,412,0
20250328,153400,0,412,412,412,412,0
20250328,153300,0,412,412,412,412,0
20250328,153200,0,412,412,412,412,0
20250328,153100,0,412,412,412,412,0
20250328,153000,0,412,412,412,412,0
20250328,152900,0,412,412,412,412,0
20250328,152800,0,412,412,412,412,0
20250328,152700,0,412,412,412,412,0
20250328,152600,0,412,412,412,412,0
20250328,152500,0,412,412,412,412,0
20250328,152400,0,412,412,412,412,0
20250328,152300,0,412,412,412,412,0
20250328,152200,0,412,412,412,412,0
20250328,152100,0,412,412,412,412,0
20250328,152000,0,412,412,412,412,0
20250328,151900,0,412,412,412,412,0
20250328,151800,0,412,412,412,412,0
20250328,151700,0,412,412,412,412,0
20250328,151600,0,412,412,412,412,0
20250328,151500,0,412,412,412,412,0
20250328,151400,0,412,412,412,412,0
20250328,151300,0,412,412,412,412,0
20250328,151200,0,412,412,412,412,0
20250328,151100,0,412,412,412,412,0
20250328,151000,0,412,412,412,412,0
20250328,150900,0,412,412,412,412,0
20250328,150800,0,412,412,412,412,0
20250328,150700,0,412,412,412,412,0
20250328,150600,0,412,412,412,412,0
20250328,150500,0,412,412,412,412,0
20250328,150400,0,412,412,412,412,0
20250328,150300,0,412,412,412,412,0
20250328,150200,0,412,412,412,412,0
20250328,150100,0,412,412,412,412,0
20250328,150000,0,412,412,412,412,0
20250328,145900,0,412,412,412,412,0
20250328,145800,0,412,412,412,412,0
20250328,145700,0,412,412,412,412,0
20250328,145600,0,412,412,412,412,0
20250328,145500,0,412,412,412,412,0
20250328,145400,0,412,412,412,412,0
20250328,145300,0,412,412,412,412,0
20250328,145200,0,412,412,412,412,0
20250328,145100,0,412,412,412,412,0
20250328,145000,0,412,412,412,412,0
20250328,144900,0,412,412,412,412,0
20250328,144800,0,412,412,412,412,0
20250328,144700,0,412,412,412,412,0
20250328,144600,0,412,412,412,412,0
20250328,144500,0,412,412,412,412,0
20250328,144400,0,412,412,412,412,0
20250328,144300,0,412,412,412,412,0
20250328,144200,0,412,412,412,412,0
20250328,144100,0,412,412,412,412,0
20250328,144000,0,412,412,412,412,0
20250328,143900,0,412,412,412,412,0
20250328,143800,0,412,412,412,412,0
20250328,143700,0,412,412,412,412,0
20250328,143600,0,412,412,412,412,0
20250328,143500,0,412,412,412,412,0
20250328,143400,0,412,412,412,412,0
20250328,143300,0,412,412,412,412,0
20250328,143200,0,412,412,412,412,0
20250328,143100,0,412,412,412,412,0
20250328,143000,0,412,412,412,412,0
20250328,142900,0,412,412,412,412,0
20250328,142800,0,412,412,412,412,0
20250328,142700,0,412,412,412,412,0
20250328,142600,0,412,412,412,412,0
20250328,142500,0,412,412,412,412,0
20250328,142400,0,412,412,412,412,0
20250328,142300,0,412,412,412,412,0
20250328,142200,0,412,412,412,412,0
20250328,142100,0,412,412,412,412,0
20250328,142000,0,412,412,412,412,0
20250328,141900,0,412,412,412,412,0
20250328,141800,0,412,412,412,412,0
20250328,141700,0,412,412,412,412,0
20250328,141600,0,412,412,412,412,0
20250328,141500,0,412,412,412,412,0
20250328,141400,0,412,412,412,412,0
20250328,141300,0,412,412,412,412,0
20250328,141200,0,412,412,412,412,0
20250328,141100,0,412,412,412,412,0
20250328,141000,0,412,412,412,412,0
20250328,140900,0,412,412,412,412,0
20250328,140800,0,412,412,412,412,0
20250328,140700,0,412,412,412,412,0
20250328,140600,0,412,412,412,412,0
20250328,140500,0,412,412,412,412,0
20250328,140400,0,412,412,412,412,0
20250328,140300,0,412,412,412,412,0
20250328,140200,0,412,412,412,412,0
20250328,140100,0,412,412,412,412,0
20250328,140000,0,412,412,412,412,0
20250328,135900,0,412,412,412,412,0
20250328,135800,0,412,412,412,412,0
20250328,135700,0,412,412,412,412,0
20250328,135600,0,412,412,412,412,0
20250328,135500,0,412,412,412,412,0
20250328,135400,0,412,412,412,412,0
20250328,135300,0,412,412,412,412,0
20250328,135200,0,412,412,412,412,0
20250328,135100,0,412,412,412,412,0
20250328,135000,0,412,412,412,412,0
20250328,134900,0,412,412,412,412,0
20250328,134800,0,412,412,412,412,0
20250328,134700,0,412,412,412,412,0
20250328,134600,0,412,412,412,412,0
20250328,134500,0,412,412,412,412,0
20250328,134400,0,412,412,412,412,0
20250328,134300,0,412,412,412,412,0
20250328,134200,0,412,412,412,412,0
20250328,134100,0,412,412,412,412,0
20250328,134000,0,412,412,412,412,0
20250328,133900,0,412,412,412,412,0
20250328,133800,0,412,412,412,412,0
20250328,133700,0,412,412,412,412,0
20250328,133600,0,412,412,412,412,0
20250328,133500,0,412,412,412,412,0
20250328,133400,0,412,412,412,412,0
20250328,133300,0,412,412,412,412,0
20250328,133200,0,412,412,412,412,0
20250328,133100,0,412,412,412,412,0
20250328,133000,0,412,412,412,412,0
20250328,132900,0,412,412,412,412,0
20250328,132800,0,412,412,412,412,0
20250328,132700,0,412,412,412,412,0
20250328,132600,0,412,412,412,412,0
20250328,132500,0,412,412,412,412,0
20250328,132400,0,412,412,412,412,0
20250328,132300,0,412,412,412,412,0
20250328,132200,0,412,412,412,412,0
20250328,132100,0,412,412,412,412,0
20250328,132000,0,412,412,412,412,0
20250328,131900,0,412,412,412,412,0
20250328,131800,0,412,412,412,412,0
20250328,131700,0,412,412,412,412,0
20250328,131600,0,412,412,412,412,0
20250328,131500,0,412,412,412,412,0
20250328,131400,0,412,412,412,412,0
20250328,131300,0,412,412,412,412,0
20250328,131200,0,412,412,412,412,0
20250328,131100,0,412,412,412,412,0
20250328,131000,0,412,412,412,412,0
20250328,130900,0,412,412,412,412,0
20250328,130800,0,412,412,412,412,0
20250328,130700,0,412,412,412,412,0
20250328,130600,0,412,412,412,412,0
20250328,130500,0,412,412,412,412,0
20250328,130400,0,412,412,412,412,0
20250328,130300,0,412,412,412,412,0
20250328,130200,0,412,412,412,412,0
20250328,130100,0,412,412,412,412,0
20250328,130000,0,412,412,412,412,0
20250328,125900,0,412,412,412,412,0
20250328,125800,0,412,412,412,412,0
20250328,125700,0,412,412,412,412,0
20250328,125600,0,412,412,412,412,0
20250328,125500,0,412,412,412,412,0
20250328,125400,0,412,412,412,412,0
20250328,125300,0,412,412,412,412,0
20250328,125200,0,412,412,412,412,0
20250328,125100,0,412,412,412,412,0
20250328,125000,0,412,412,412,412,0
20250328,124900,0,412,412,412,412,0
20250328,124800,0,412,412,412,412,0
20250328,124700,0,412,412,412,412,0
20250328,124600,0,412,412,412,412,0
20250328,124500,0,412,412,412,412,0
20250328,124400,0,412,412,412,412,0
20250328,124300,0,412,412,412,412,0
20250328,124200,0,412,412,412,412,0
20250328,124100,0,412,412,412,412,0
20250328,124000,0,412,412,412,412,0
20250328,123900,0,412,412,412,412,0
20250328,123800,0,412,412,412,412,0
20250328,123700,0,412,412,412,412,0
20250328,123600,0,412,412,412,412,0
20250328,123500,0,412,412,412,412,0
20250328,123400,0,412,412,412,412,0
20250328,123300,0,412,412,412,412,0
20250328,123200,0,412,412,412,412,0
20250328,123100,0,412,412,412,412,0
20250328,123000,0,412,412,412,412,0
20250328,122900,0,412,412,412,412,0
20250328,122800,0,412,412,412,412,0
20250328,122700,0,412,412,412,412,0
20250328,122600,0,412,412,412,412,0
20250328,122500,0,412,412,412,412,0
20250328,122400,0,412,412,412,412,0
20250328,122300,0,412,412,412,412,0
20250328,122200,0,412,412,412,412,0
20250328,122100,0,412,412,412,412,0
20250328,122000,0,412,412,412,412,0
20250328,121900,0,412,412,412,412,0
20250328,121800,0,412,412,412,412,0
20250328,121700,0,412,412,412,412,0
20250328,121600,0,412,412,412,412,0
20250328,121500,0,412,412,412,412,0
20250328,121400,0,412,412,412,412,0
20250328,121300,0,412,412,412,412,0
20250328,121200,0,412,412,412,412,0
20250328,121100,0,412,412,412,412,0
20250328,121000,0,412,412,412,412,0
20250328,120900,0,412,412,412,412,0
20250328,120800,0,412,412,412,412,0
20250328,120700,0,412,412,412,412,0
20250328,120600,0,412,412,412,412,0
20250328,120500,0,412,412,412,412,0
20250328,120400,0,412,412,412,412,0
20250328,120300,0,412,412,412,412,0
20250328,120200,0,412,412,412,412,0
20250328,120100,0,412,412,412,412,0
20250328,120000,0,412,412,412,412,0
20250328,115900,0,412,412,412,412,0
20250328,115800,0,412,412,412,412,0
20250328,115700,0,412,412,412,412,0
20250328,115600,0,412,412,412,412,0
20250328,115500,0,412,412,412,412,0
20250328,115400,0,412,412,412,412,0
20250328,115300,0,412,412,412,412,0
20250328,115200,0,412,412,412,412,0
20250328,115100,0,412,412,412,412,0
20250328,115000,0,412,412,412,412,0
20250328,114900,0,412,412,412,412,0
20250328,114800,0,412,412,412,412,0
20250328,114700,0,412,412,412,412,0
20250328,114600,0,412,412,412,412,0
20250328,114500,0,412,412,412,412,0
20250328,114400,0,412,412,412,412,0
20250328,114300,0,412,412,412,412,0
20250328,114200,0,412,412,412,412,0
20250328,114100,0,412,412,412,412,0
20250328,114000,0,412,412,412,412,0
20250328,113900,0,412,412,412,412,0
20250328,113800,0,412,412,412,412,0
20250328,113700,0,412,412,412,412,0
20250328,113600,0,412,412,412,412,0
20250328,113500,0,412,412,412,412,0
20250328,113400,0,412,412,412,412,0
20250328,113300,0,412,412,412,412,0
20250328,113200,0,412,412,412,412,0
20250328,113100,0,412,412,412,412,0
20250328,113000,0,412,412,412,412,0
20250328,112900,0,412,412,412,412,0
20250328,112800,0,412,412,412,412,0
20250328,112700,0,412,412,412,412,0
20250328,112600,0,412,412,412,412,0
20250328,112500,0,412,412,412,412,0
20250328,112400,0,412,412,412,412,0
20250328,112300,0,412,412,412,412,0
20250328,112200,0,412,412,412,412,0
20250328,112100,0,412,412,412,412,0
20250328,112000,0,412,412,412,412,0
20250328,111900,0,412,412,412,412,0
20250328,111800,0,412,412,412,412,0
20250328,111700,0,412,412,412,412,0
20250328,111600,0,412,412,412,412,0
20250328,111500,0,412,412,412,412,0
20250328,111400,0,412,412,412,412,0
20250328,111300,0,412,412,412,412,0
20250328,111200,0,412,412,412,412,0
20250328,111100,0,412,412,412,412,0
20250328,111000,0,412,412,412,412,0
20250328,110900,0,412,412,412,412,0
20250328,110800,0,412,412,412,412,0
20250328,110700,0,412,412,412,412,0
20250328,110600,0,412,412,412,412,0
20250328,110500,0,412,412,412,412,0
20250328,110400,0,412,412,412,412,0
20250328,110300,0,412,412,412,412,0
20250328,110200,0,412,412,412,412,0
20250328,110100,0,412,412,412,412,0
20250328,110000,0,412,412,412,412,0
20250328,105900,0,412,412,412,412,0
20250328,105800,0,412,412,412,412,0
20250328,105700,0,412,412,412,412,0
20250328,105600,0,412,412,412,412,0
20250328,105500,0,412,412,412,412,0
20250328,105400,0,412,412,412,412,0
20250328,105300,0,412,412,412,412,0
20250328,105200,0,412,412,412,412,0
20250328,105100,0,412,412,412,412,0
20250328,105000,0,412,412,412,412,0
20250328,104900,0,412,412,412,412,0
20250328,104800,0,412,412,412,412,0
20250328,104700,0,412,412,412,412,0
20250328,104600,0,412,412,412,412,0
20250328,104500,0,412,412,412,412,0
20250328,104400,0,412,412,412,412,0
20250328,104300,0,412,412,412,412,0
20250328,104200,0,412,412,412,412,0
20250328,104100,0,412,412,412,412,0
20250328,104000,0,412,412,412,412,0
20250328,103900,0,412,412,412,412,0
20250328,103800,0,412,412,412,412,0
20250328,103700,0,412,412,412,412,0
20250328,103600,0,412,412,412,412,0
20250328,103500,0,412,412,412,412,0
20250328,103400,0,412,412,412,412,0
20250328,103300,0,412,412,412,412,0
20250328,103200,0,412,412,412,412,0
20250328,103100,0,412,412,412,412,0
20250328,103000,0,412,412,412,412,0
20250328,102900,0,412,412,412,412,0
20250328,102800,0,412,412,412,412,0
20250328,102700,0,412,412,412,412,0
20250328,102600,0,412,412,412,412,0
20250328,102500,0,412,412,412,412,0
20250328,102400,0,412,412,412,412,0
20250328,102300,0,412,412,412,412,0
20250328,102200,0,412,412,412,412,0
20250328,102100,0,412,412,412,412,0
20250328,102000,0,412,412,412,412,0
20250328,101900,0,412,412,412,412,0
20250328,101800,0,412,412,412,412,0
20250328,101700,0,412,412,412,412,0
20250328,101600,0,412,412,412,412,0
20250328,101500,0,412,412,412,412,0
20250328,101400,0,412,412,412,412,0
20250328,101300,0,412,412,412,412,0
20250328,101200,0,412,412,412,412,0
20250328,101100,0,412,412,412,412,0
20250328,101000,0,412,412,412,412,0
20250328,100900,0,412,412,412,412,0
20250328,100800,0,412,412,412,412,0
20250328,100700,0,412,412,412,412,0
20250328,100600,0,412,412,412,412,0
20250328,100500,0,412,412,412,412,0
20250328,100400,0,412,412,412,412,0
20250328,100300,0,412,412,412,412,0
20250328,100200,0,412,412,412,412,0
20250328,100100,0,412,412,412,412,0
20250328,100000,0,412,412,412,412,0
20250328,095900,0,412,412,412,412,0
20250328,095800,0,412,412,412,412,0
20250328,095700,0,412,412,412,412,0
20250328,095600,0,412,412,412,412,0
20250328,095500,0,412,412,412,412,0
20250328,095400,0,412,412,412,412,0
20250328,095300,0,412,412,412,412,0
20250328,095200,0,412,412,412,412,0
20250328,095100,0,412,412,412,412,0
20250328,095000,0,412,412,412,412,0
20250328,094900,0,412,412,412,412,0
20250328,094800,0,412,412,412,412,0
20250328,094700,0,412,412,412,412,0
20250328,094600,0,412,412,412,412,0
20250328,094500,0,412,412,412,412,0
20250328,094400,0,412,412,412,412,0
20250328,094300,0,412,412,412,412,0
20250328,094200,0,412,412,412,412,0
20250328,094100,0,412,412,412,412,0
20250328,094000,0,412,412,412,412,0
20250328,093900,0,412,412,412,412,0
20250328,093800,0,412,412,412,412,0
20250328,093700,0,412,412,412,412,0
20250328,093600,0,412,412,412,412,0
20250328,093500,0,412,412,412,412,0
20250328,093400,0,412,412,412,412,0
20250328,093300,0,412,412,412,412,0
20250328,093200,0,412,412,412,412,0
20250328,093100,0,412,412,412,412,0
20250328,093000,0,412,412,412,412,0
20250328,092900,0,412,412,412,412,0
20250328,092800,0,412,412,412,412,0
20250328,092700,0,412,412,412,412,0
20250328,092600,0,412,412,412,412,0
20250328,092500,0,412,412,412,412,0
20250328,092400,0,412,412,412,412,0
20250328,092300,0,412,412,412,412,0
20250328,092200,0,412,412,412,412,0
20250328,092100,0,412,412,412,412,0
20250328,092000,0,412,412,412,412,0
20250328,091900,0,412,412,412,412,0
20250328,091800,0,412,412,412,412,0
20250328,091700,0,412,412,412,412,0
20250328,091600,0,412,412,412,412,0
20250328,091500,0,412,412,412,412,0
20250328,091400,0,412,412,412,412,0
20250328,091300,0,412,412,412,412,0
20250328,091200,0,412,412,412,412,0
20250328,091100,0,412,412,412,412,0
20250328,091000,0,412,412,412,412,0
20250328,090900,0,412,412,412,412,0
20250328,090800,0,412,412,412,412,0
20250328,090700,0,412,412,412,412,0
20250328,090600,0,412,412,412,412,0
20250328,090500,0,412,412,412,412,0
20250328,090400,0,412,412,412,412,0
20250328,090300,0,412,412,412,412,0
20250328,090200,0,412,412,412,412,0
20250328,090100,0,412,412,412,412,0
20250328,090000,0,412,412,412,412,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250328 205600 0 412 412 412 412 0
3 20250328 205500 0 412 412 412 412 0
4 20250328 205400 0 412 412 412 412 0
5 20250328 205300 0 412 412 412 412 0
6 20250328 205200 0 412 412 412 412 0
7 20250328 205100 0 412 412 412 412 0
8 20250328 205000 0 412 412 412 412 0
9 20250328 204900 0 412 412 412 412 0
10 20250328 204800 0 412 412 412 412 0
11 20250328 204700 0 412 412 412 412 0
12 20250328 204600 0 412 412 412 412 0
13 20250328 204500 0 412 412 412 412 0
14 20250328 204400 0 412 412 412 412 0
15 20250328 204300 0 412 412 412 412 0
16 20250328 204200 0 412 412 412 412 0
17 20250328 204100 0 412 412 412 412 0
18 20250328 204000 0 412 412 412 412 0
19 20250328 203900 0 412 412 412 412 0
20 20250328 203800 0 412 412 412 412 0
21 20250328 203700 0 412 412 412 412 0
22 20250328 203600 0 412 412 412 412 0
23 20250328 203500 0 412 412 412 412 0
24 20250328 203400 0 412 412 412 412 0
25 20250328 203300 0 412 412 412 412 0
26 20250328 203200 0 412 412 412 412 0
27 20250328 203100 0 412 412 412 412 0
28 20250328 203000 0 412 412 412 412 0
29 20250328 202900 0 412 412 412 412 0
30 20250328 202800 0 412 412 412 412 0
31 20250328 202700 0 412 412 412 412 0
32 20250328 202600 0 412 412 412 412 0
33 20250328 202500 0 412 412 412 412 0
34 20250328 202400 0 412 412 412 412 0
35 20250328 202300 0 412 412 412 412 0
36 20250328 202200 0 412 412 412 412 0
37 20250328 202100 0 412 412 412 412 0
38 20250328 202000 0 412 412 412 412 0
39 20250328 201900 0 412 412 412 412 0
40 20250328 201800 0 412 412 412 412 0
41 20250328 201700 0 412 412 412 412 0
42 20250328 201600 0 412 412 412 412 0
43 20250328 201500 0 412 412 412 412 0
44 20250328 201400 0 412 412 412 412 0
45 20250328 201300 0 412 412 412 412 0
46 20250328 201200 0 412 412 412 412 0
47 20250328 201100 0 412 412 412 412 0
48 20250328 201000 0 412 412 412 412 0
49 20250328 200900 0 412 412 412 412 0
50 20250328 200800 0 412 412 412 412 0
51 20250328 200700 0 412 412 412 412 0
52 20250328 200600 0 412 412 412 412 0
53 20250328 200500 0 412 412 412 412 0
54 20250328 200400 0 412 412 412 412 0
55 20250328 200300 0 412 412 412 412 0
56 20250328 200200 0 412 412 412 412 0
57 20250328 200100 0 412 412 412 412 0
58 20250328 200000 0 412 412 412 412 0
59 20250328 195900 0 412 412 412 412 0
60 20250328 195800 0 412 412 412 412 0
61 20250328 195700 0 412 412 412 412 0
62 20250328 195600 0 412 412 412 412 0
63 20250328 195500 0 412 412 412 412 0
64 20250328 195400 0 412 412 412 412 0
65 20250328 195300 0 412 412 412 412 0
66 20250328 195200 0 412 412 412 412 0
67 20250328 195100 0 412 412 412 412 0
68 20250328 195000 0 412 412 412 412 0
69 20250328 194900 0 412 412 412 412 0
70 20250328 194800 0 412 412 412 412 0
71 20250328 194700 0 412 412 412 412 0
72 20250328 194600 0 412 412 412 412 0
73 20250328 194500 0 412 412 412 412 0
74 20250328 194400 0 412 412 412 412 0
75 20250328 194300 0 412 412 412 412 0
76 20250328 194200 0 412 412 412 412 0
77 20250328 194100 0 412 412 412 412 0
78 20250328 194000 0 412 412 412 412 0
79 20250328 193900 0 412 412 412 412 0
80 20250328 193800 0 412 412 412 412 0
81 20250328 193700 0 412 412 412 412 0
82 20250328 193600 0 412 412 412 412 0
83 20250328 193500 0 412 412 412 412 0
84 20250328 193400 0 412 412 412 412 0
85 20250328 193300 0 412 412 412 412 0
86 20250328 193200 0 412 412 412 412 0
87 20250328 193100 0 412 412 412 412 0
88 20250328 193000 0 412 412 412 412 0
89 20250328 192900 0 412 412 412 412 0
90 20250328 192800 0 412 412 412 412 0
91 20250328 192700 0 412 412 412 412 0
92 20250328 192600 0 412 412 412 412 0
93 20250328 192500 0 412 412 412 412 0
94 20250328 192400 0 412 412 412 412 0
95 20250328 192300 0 412 412 412 412 0
96 20250328 192200 0 412 412 412 412 0
97 20250328 192100 0 412 412 412 412 0
98 20250328 192000 0 412 412 412 412 0
99 20250328 191900 0 412 412 412 412 0
100 20250328 191800 0 412 412 412 412 0
101 20250328 191700 0 412 412 412 412 0
102 20250328 191600 0 412 412 412 412 0
103 20250328 191500 0 412 412 412 412 0
104 20250328 191400 0 412 412 412 412 0
105 20250328 191300 0 412 412 412 412 0
106 20250328 191200 0 412 412 412 412 0
107 20250328 191100 0 412 412 412 412 0
108 20250328 191000 0 412 412 412 412 0
109 20250328 190900 0 412 412 412 412 0
110 20250328 190800 0 412 412 412 412 0
111 20250328 190700 0 412 412 412 412 0
112 20250328 190600 0 412 412 412 412 0
113 20250328 190500 0 412 412 412 412 0
114 20250328 190400 0 412 412 412 412 0
115 20250328 190300 0 412 412 412 412 0
116 20250328 190200 0 412 412 412 412 0
117 20250328 190100 0 412 412 412 412 0
118 20250328 190000 0 412 412 412 412 0
119 20250328 185900 0 412 412 412 412 0
120 20250328 185800 0 412 412 412 412 0
121 20250328 185700 0 412 412 412 412 0
122 20250328 185600 0 412 412 412 412 0
123 20250328 185500 0 412 412 412 412 0
124 20250328 185400 0 412 412 412 412 0
125 20250328 185300 0 412 412 412 412 0
126 20250328 185200 0 412 412 412 412 0
127 20250328 185100 0 412 412 412 412 0
128 20250328 185000 0 412 412 412 412 0
129 20250328 184900 0 412 412 412 412 0
130 20250328 184800 0 412 412 412 412 0
131 20250328 184700 0 412 412 412 412 0
132 20250328 184600 0 412 412 412 412 0
133 20250328 184500 0 412 412 412 412 0
134 20250328 184400 0 412 412 412 412 0
135 20250328 184300 0 412 412 412 412 0
136 20250328 184200 0 412 412 412 412 0
137 20250328 184100 0 412 412 412 412 0
138 20250328 184000 0 412 412 412 412 0
139 20250328 183900 0 412 412 412 412 0
140 20250328 183800 0 412 412 412 412 0
141 20250328 183700 0 412 412 412 412 0
142 20250328 183600 0 412 412 412 412 0
143 20250328 183500 0 412 412 412 412 0
144 20250328 183400 0 412 412 412 412 0
145 20250328 183300 0 412 412 412 412 0
146 20250328 183200 0 412 412 412 412 0
147 20250328 183100 0 412 412 412 412 0
148 20250328 183000 0 412 412 412 412 0
149 20250328 182900 0 412 412 412 412 0
150 20250328 182800 0 412 412 412 412 0
151 20250328 182700 0 412 412 412 412 0
152 20250328 182600 0 412 412 412 412 0
153 20250328 182500 0 412 412 412 412 0
154 20250328 182400 0 412 412 412 412 0
155 20250328 182300 0 412 412 412 412 0
156 20250328 182200 0 412 412 412 412 0
157 20250328 182100 0 412 412 412 412 0
158 20250328 182000 0 412 412 412 412 0
159 20250328 181900 0 412 412 412 412 0
160 20250328 181800 0 412 412 412 412 0
161 20250328 181700 0 412 412 412 412 0
162 20250328 181600 0 412 412 412 412 0
163 20250328 181500 0 412 412 412 412 0
164 20250328 181400 0 412 412 412 412 0
165 20250328 181300 0 412 412 412 412 0
166 20250328 181200 0 412 412 412 412 0
167 20250328 181100 0 412 412 412 412 0
168 20250328 181000 0 412 412 412 412 0
169 20250328 180900 0 412 412 412 412 0
170 20250328 180800 0 412 412 412 412 0
171 20250328 180700 0 412 412 412 412 0
172 20250328 180600 0 412 412 412 412 0
173 20250328 180500 0 412 412 412 412 0
174 20250328 180400 0 412 412 412 412 0
175 20250328 180300 0 412 412 412 412 0
176 20250328 180200 0 412 412 412 412 0
177 20250328 180100 0 412 412 412 412 0
178 20250328 180000 0 412 412 412 412 0
179 20250328 175900 0 412 412 412 412 0
180 20250328 175800 0 412 412 412 412 0
181 20250328 175700 0 412 412 412 412 0
182 20250328 175600 0 412 412 412 412 0
183 20250328 175500 0 412 412 412 412 0
184 20250328 175400 0 412 412 412 412 0
185 20250328 175300 0 412 412 412 412 0
186 20250328 175200 0 412 412 412 412 0
187 20250328 175100 0 412 412 412 412 0
188 20250328 175000 0 412 412 412 412 0
189 20250328 174900 0 412 412 412 412 0
190 20250328 174800 0 412 412 412 412 0
191 20250328 174700 0 412 412 412 412 0
192 20250328 174600 0 412 412 412 412 0
193 20250328 174500 0 412 412 412 412 0
194 20250328 174400 0 412 412 412 412 0
195 20250328 174300 0 412 412 412 412 0
196 20250328 174200 0 412 412 412 412 0
197 20250328 174100 0 412 412 412 412 0
198 20250328 174000 0 412 412 412 412 0
199 20250328 173900 0 412 412 412 412 0
200 20250328 173800 0 412 412 412 412 0
201 20250328 173700 0 412 412 412 412 0
202 20250328 173600 0 412 412 412 412 0
203 20250328 173500 0 412 412 412 412 0
204 20250328 173400 0 412 412 412 412 0
205 20250328 173300 0 412 412 412 412 0
206 20250328 173200 0 412 412 412 412 0
207 20250328 173100 0 412 412 412 412 0
208 20250328 173000 0 412 412 412 412 0
209 20250328 172900 0 412 412 412 412 0
210 20250328 172800 0 412 412 412 412 0
211 20250328 172700 0 412 412 412 412 0
212 20250328 172600 0 412 412 412 412 0
213 20250328 172500 0 412 412 412 412 0
214 20250328 172400 0 412 412 412 412 0
215 20250328 172300 0 412 412 412 412 0
216 20250328 172200 0 412 412 412 412 0
217 20250328 172100 0 412 412 412 412 0
218 20250328 172000 0 412 412 412 412 0
219 20250328 171900 0 412 412 412 412 0
220 20250328 171800 0 412 412 412 412 0
221 20250328 171700 0 412 412 412 412 0
222 20250328 171600 0 412 412 412 412 0
223 20250328 171500 0 412 412 412 412 0
224 20250328 171400 0 412 412 412 412 0
225 20250328 171300 0 412 412 412 412 0
226 20250328 171200 0 412 412 412 412 0
227 20250328 171100 0 412 412 412 412 0
228 20250328 171000 0 412 412 412 412 0
229 20250328 170900 0 412 412 412 412 0
230 20250328 170800 0 412 412 412 412 0
231 20250328 170700 0 412 412 412 412 0
232 20250328 170600 0 412 412 412 412 0
233 20250328 170500 0 412 412 412 412 0
234 20250328 170400 0 412 412 412 412 0
235 20250328 170300 0 412 412 412 412 0
236 20250328 170200 0 412 412 412 412 0
237 20250328 170100 0 412 412 412 412 0
238 20250328 170000 0 412 412 412 412 0
239 20250328 165900 0 412 412 412 412 0
240 20250328 165800 0 412 412 412 412 0
241 20250328 165700 0 412 412 412 412 0
242 20250328 165600 0 412 412 412 412 0
243 20250328 165500 0 412 412 412 412 0
244 20250328 165400 0 412 412 412 412 0
245 20250328 165300 0 412 412 412 412 0
246 20250328 165200 0 412 412 412 412 0
247 20250328 165100 0 412 412 412 412 0
248 20250328 165000 0 412 412 412 412 0
249 20250328 164900 0 412 412 412 412 0
250 20250328 164800 0 412 412 412 412 0
251 20250328 164700 0 412 412 412 412 0
252 20250328 164600 0 412 412 412 412 0
253 20250328 164500 0 412 412 412 412 0
254 20250328 164400 0 412 412 412 412 0
255 20250328 164300 0 412 412 412 412 0
256 20250328 164200 0 412 412 412 412 0
257 20250328 164100 0 412 412 412 412 0
258 20250328 164000 0 412 412 412 412 0
259 20250328 163900 0 412 412 412 412 0
260 20250328 163800 0 412 412 412 412 0
261 20250328 163700 0 412 412 412 412 0
262 20250328 163600 0 412 412 412 412 0
263 20250328 163500 0 412 412 412 412 0
264 20250328 163400 0 412 412 412 412 0
265 20250328 163300 0 412 412 412 412 0
266 20250328 163200 0 412 412 412 412 0
267 20250328 163100 0 412 412 412 412 0
268 20250328 163000 0 412 412 412 412 0
269 20250328 162900 0 412 412 412 412 0
270 20250328 162800 0 412 412 412 412 0
271 20250328 162700 0 412 412 412 412 0
272 20250328 162600 0 412 412 412 412 0
273 20250328 162500 0 412 412 412 412 0
274 20250328 162400 0 412 412 412 412 0
275 20250328 162300 0 412 412 412 412 0
276 20250328 162200 0 412 412 412 412 0
277 20250328 162100 0 412 412 412 412 0
278 20250328 162000 0 412 412 412 412 0
279 20250328 161900 0 412 412 412 412 0
280 20250328 161800 0 412 412 412 412 0
281 20250328 161700 0 412 412 412 412 0
282 20250328 161600 0 412 412 412 412 0
283 20250328 161500 0 412 412 412 412 0
284 20250328 161400 0 412 412 412 412 0
285 20250328 161300 0 412 412 412 412 0
286 20250328 161200 0 412 412 412 412 0
287 20250328 161100 0 412 412 412 412 0
288 20250328 161000 0 412 412 412 412 0
289 20250328 160900 0 412 412 412 412 0
290 20250328 160800 0 412 412 412 412 0
291 20250328 160700 0 412 412 412 412 0
292 20250328 160600 0 412 412 412 412 0
293 20250328 160500 0 412 412 412 412 0
294 20250328 160400 0 412 412 412 412 0
295 20250328 160300 0 412 412 412 412 0
296 20250328 160200 0 412 412 412 412 0
297 20250328 160100 0 412 412 412 412 0
298 20250328 160000 0 412 412 412 412 0
299 20250328 155900 0 412 412 412 412 0
300 20250328 155800 0 412 412 412 412 0
301 20250328 155700 0 412 412 412 412 0
302 20250328 155600 0 412 412 412 412 0
303 20250328 155500 0 412 412 412 412 0
304 20250328 155400 0 412 412 412 412 0
305 20250328 155300 0 412 412 412 412 0
306 20250328 155200 0 412 412 412 412 0
307 20250328 155100 0 412 412 412 412 0
308 20250328 155000 0 412 412 412 412 0
309 20250328 154900 0 412 412 412 412 0
310 20250328 154800 0 412 412 412 412 0
311 20250328 154700 0 412 412 412 412 0
312 20250328 154600 0 412 412 412 412 0
313 20250328 154500 0 412 412 412 412 0
314 20250328 154400 0 412 412 412 412 0
315 20250328 154300 0 412 412 412 412 0
316 20250328 154200 0 412 412 412 412 0
317 20250328 154100 0 412 412 412 412 0
318 20250328 154000 0 412 412 412 412 0
319 20250328 153900 0 412 412 412 412 0
320 20250328 153800 0 412 412 412 412 0
321 20250328 153700 0 412 412 412 412 0
322 20250328 153600 0 412 412 412 412 0
323 20250328 153500 0 412 412 412 412 0
324 20250328 153400 0 412 412 412 412 0
325 20250328 153300 0 412 412 412 412 0
326 20250328 153200 0 412 412 412 412 0
327 20250328 153100 0 412 412 412 412 0
328 20250328 153000 0 412 412 412 412 0
329 20250328 152900 0 412 412 412 412 0
330 20250328 152800 0 412 412 412 412 0
331 20250328 152700 0 412 412 412 412 0
332 20250328 152600 0 412 412 412 412 0
333 20250328 152500 0 412 412 412 412 0
334 20250328 152400 0 412 412 412 412 0
335 20250328 152300 0 412 412 412 412 0
336 20250328 152200 0 412 412 412 412 0
337 20250328 152100 0 412 412 412 412 0
338 20250328 152000 0 412 412 412 412 0
339 20250328 151900 0 412 412 412 412 0
340 20250328 151800 0 412 412 412 412 0
341 20250328 151700 0 412 412 412 412 0
342 20250328 151600 0 412 412 412 412 0
343 20250328 151500 0 412 412 412 412 0
344 20250328 151400 0 412 412 412 412 0
345 20250328 151300 0 412 412 412 412 0
346 20250328 151200 0 412 412 412 412 0
347 20250328 151100 0 412 412 412 412 0
348 20250328 151000 0 412 412 412 412 0
349 20250328 150900 0 412 412 412 412 0
350 20250328 150800 0 412 412 412 412 0
351 20250328 150700 0 412 412 412 412 0
352 20250328 150600 0 412 412 412 412 0
353 20250328 150500 0 412 412 412 412 0
354 20250328 150400 0 412 412 412 412 0
355 20250328 150300 0 412 412 412 412 0
356 20250328 150200 0 412 412 412 412 0
357 20250328 150100 0 412 412 412 412 0
358 20250328 150000 0 412 412 412 412 0
359 20250328 145900 0 412 412 412 412 0
360 20250328 145800 0 412 412 412 412 0
361 20250328 145700 0 412 412 412 412 0
362 20250328 145600 0 412 412 412 412 0
363 20250328 145500 0 412 412 412 412 0
364 20250328 145400 0 412 412 412 412 0
365 20250328 145300 0 412 412 412 412 0
366 20250328 145200 0 412 412 412 412 0
367 20250328 145100 0 412 412 412 412 0
368 20250328 145000 0 412 412 412 412 0
369 20250328 144900 0 412 412 412 412 0
370 20250328 144800 0 412 412 412 412 0
371 20250328 144700 0 412 412 412 412 0
372 20250328 144600 0 412 412 412 412 0
373 20250328 144500 0 412 412 412 412 0
374 20250328 144400 0 412 412 412 412 0
375 20250328 144300 0 412 412 412 412 0
376 20250328 144200 0 412 412 412 412 0
377 20250328 144100 0 412 412 412 412 0
378 20250328 144000 0 412 412 412 412 0
379 20250328 143900 0 412 412 412 412 0
380 20250328 143800 0 412 412 412 412 0
381 20250328 143700 0 412 412 412 412 0
382 20250328 143600 0 412 412 412 412 0
383 20250328 143500 0 412 412 412 412 0
384 20250328 143400 0 412 412 412 412 0
385 20250328 143300 0 412 412 412 412 0
386 20250328 143200 0 412 412 412 412 0
387 20250328 143100 0 412 412 412 412 0
388 20250328 143000 0 412 412 412 412 0
389 20250328 142900 0 412 412 412 412 0
390 20250328 142800 0 412 412 412 412 0
391 20250328 142700 0 412 412 412 412 0
392 20250328 142600 0 412 412 412 412 0
393 20250328 142500 0 412 412 412 412 0
394 20250328 142400 0 412 412 412 412 0
395 20250328 142300 0 412 412 412 412 0
396 20250328 142200 0 412 412 412 412 0
397 20250328 142100 0 412 412 412 412 0
398 20250328 142000 0 412 412 412 412 0
399 20250328 141900 0 412 412 412 412 0
400 20250328 141800 0 412 412 412 412 0
401 20250328 141700 0 412 412 412 412 0
402 20250328 141600 0 412 412 412 412 0
403 20250328 141500 0 412 412 412 412 0
404 20250328 141400 0 412 412 412 412 0
405 20250328 141300 0 412 412 412 412 0
406 20250328 141200 0 412 412 412 412 0
407 20250328 141100 0 412 412 412 412 0
408 20250328 141000 0 412 412 412 412 0
409 20250328 140900 0 412 412 412 412 0
410 20250328 140800 0 412 412 412 412 0
411 20250328 140700 0 412 412 412 412 0
412 20250328 140600 0 412 412 412 412 0
413 20250328 140500 0 412 412 412 412 0
414 20250328 140400 0 412 412 412 412 0
415 20250328 140300 0 412 412 412 412 0
416 20250328 140200 0 412 412 412 412 0
417 20250328 140100 0 412 412 412 412 0
418 20250328 140000 0 412 412 412 412 0
419 20250328 135900 0 412 412 412 412 0
420 20250328 135800 0 412 412 412 412 0
421 20250328 135700 0 412 412 412 412 0
422 20250328 135600 0 412 412 412 412 0
423 20250328 135500 0 412 412 412 412 0
424 20250328 135400 0 412 412 412 412 0
425 20250328 135300 0 412 412 412 412 0
426 20250328 135200 0 412 412 412 412 0
427 20250328 135100 0 412 412 412 412 0
428 20250328 135000 0 412 412 412 412 0
429 20250328 134900 0 412 412 412 412 0
430 20250328 134800 0 412 412 412 412 0
431 20250328 134700 0 412 412 412 412 0
432 20250328 134600 0 412 412 412 412 0
433 20250328 134500 0 412 412 412 412 0
434 20250328 134400 0 412 412 412 412 0
435 20250328 134300 0 412 412 412 412 0
436 20250328 134200 0 412 412 412 412 0
437 20250328 134100 0 412 412 412 412 0
438 20250328 134000 0 412 412 412 412 0
439 20250328 133900 0 412 412 412 412 0
440 20250328 133800 0 412 412 412 412 0
441 20250328 133700 0 412 412 412 412 0
442 20250328 133600 0 412 412 412 412 0
443 20250328 133500 0 412 412 412 412 0
444 20250328 133400 0 412 412 412 412 0
445 20250328 133300 0 412 412 412 412 0
446 20250328 133200 0 412 412 412 412 0
447 20250328 133100 0 412 412 412 412 0
448 20250328 133000 0 412 412 412 412 0
449 20250328 132900 0 412 412 412 412 0
450 20250328 132800 0 412 412 412 412 0
451 20250328 132700 0 412 412 412 412 0
452 20250328 132600 0 412 412 412 412 0
453 20250328 132500 0 412 412 412 412 0
454 20250328 132400 0 412 412 412 412 0
455 20250328 132300 0 412 412 412 412 0
456 20250328 132200 0 412 412 412 412 0
457 20250328 132100 0 412 412 412 412 0
458 20250328 132000 0 412 412 412 412 0
459 20250328 131900 0 412 412 412 412 0
460 20250328 131800 0 412 412 412 412 0
461 20250328 131700 0 412 412 412 412 0
462 20250328 131600 0 412 412 412 412 0
463 20250328 131500 0 412 412 412 412 0
464 20250328 131400 0 412 412 412 412 0
465 20250328 131300 0 412 412 412 412 0
466 20250328 131200 0 412 412 412 412 0
467 20250328 131100 0 412 412 412 412 0
468 20250328 131000 0 412 412 412 412 0
469 20250328 130900 0 412 412 412 412 0
470 20250328 130800 0 412 412 412 412 0
471 20250328 130700 0 412 412 412 412 0
472 20250328 130600 0 412 412 412 412 0
473 20250328 130500 0 412 412 412 412 0
474 20250328 130400 0 412 412 412 412 0
475 20250328 130300 0 412 412 412 412 0
476 20250328 130200 0 412 412 412 412 0
477 20250328 130100 0 412 412 412 412 0
478 20250328 130000 0 412 412 412 412 0
479 20250328 125900 0 412 412 412 412 0
480 20250328 125800 0 412 412 412 412 0
481 20250328 125700 0 412 412 412 412 0
482 20250328 125600 0 412 412 412 412 0
483 20250328 125500 0 412 412 412 412 0
484 20250328 125400 0 412 412 412 412 0
485 20250328 125300 0 412 412 412 412 0
486 20250328 125200 0 412 412 412 412 0
487 20250328 125100 0 412 412 412 412 0
488 20250328 125000 0 412 412 412 412 0
489 20250328 124900 0 412 412 412 412 0
490 20250328 124800 0 412 412 412 412 0
491 20250328 124700 0 412 412 412 412 0
492 20250328 124600 0 412 412 412 412 0
493 20250328 124500 0 412 412 412 412 0
494 20250328 124400 0 412 412 412 412 0
495 20250328 124300 0 412 412 412 412 0
496 20250328 124200 0 412 412 412 412 0
497 20250328 124100 0 412 412 412 412 0
498 20250328 124000 0 412 412 412 412 0
499 20250328 123900 0 412 412 412 412 0
500 20250328 123800 0 412 412 412 412 0
501 20250328 123700 0 412 412 412 412 0
502 20250328 123600 0 412 412 412 412 0
503 20250328 123500 0 412 412 412 412 0
504 20250328 123400 0 412 412 412 412 0
505 20250328 123300 0 412 412 412 412 0
506 20250328 123200 0 412 412 412 412 0
507 20250328 123100 0 412 412 412 412 0
508 20250328 123000 0 412 412 412 412 0
509 20250328 122900 0 412 412 412 412 0
510 20250328 122800 0 412 412 412 412 0
511 20250328 122700 0 412 412 412 412 0
512 20250328 122600 0 412 412 412 412 0
513 20250328 122500 0 412 412 412 412 0
514 20250328 122400 0 412 412 412 412 0
515 20250328 122300 0 412 412 412 412 0
516 20250328 122200 0 412 412 412 412 0
517 20250328 122100 0 412 412 412 412 0
518 20250328 122000 0 412 412 412 412 0
519 20250328 121900 0 412 412 412 412 0
520 20250328 121800 0 412 412 412 412 0
521 20250328 121700 0 412 412 412 412 0
522 20250328 121600 0 412 412 412 412 0
523 20250328 121500 0 412 412 412 412 0
524 20250328 121400 0 412 412 412 412 0
525 20250328 121300 0 412 412 412 412 0
526 20250328 121200 0 412 412 412 412 0
527 20250328 121100 0 412 412 412 412 0
528 20250328 121000 0 412 412 412 412 0
529 20250328 120900 0 412 412 412 412 0
530 20250328 120800 0 412 412 412 412 0
531 20250328 120700 0 412 412 412 412 0
532 20250328 120600 0 412 412 412 412 0
533 20250328 120500 0 412 412 412 412 0
534 20250328 120400 0 412 412 412 412 0
535 20250328 120300 0 412 412 412 412 0
536 20250328 120200 0 412 412 412 412 0
537 20250328 120100 0 412 412 412 412 0
538 20250328 120000 0 412 412 412 412 0
539 20250328 115900 0 412 412 412 412 0
540 20250328 115800 0 412 412 412 412 0
541 20250328 115700 0 412 412 412 412 0
542 20250328 115600 0 412 412 412 412 0
543 20250328 115500 0 412 412 412 412 0
544 20250328 115400 0 412 412 412 412 0
545 20250328 115300 0 412 412 412 412 0
546 20250328 115200 0 412 412 412 412 0
547 20250328 115100 0 412 412 412 412 0
548 20250328 115000 0 412 412 412 412 0
549 20250328 114900 0 412 412 412 412 0
550 20250328 114800 0 412 412 412 412 0
551 20250328 114700 0 412 412 412 412 0
552 20250328 114600 0 412 412 412 412 0
553 20250328 114500 0 412 412 412 412 0
554 20250328 114400 0 412 412 412 412 0
555 20250328 114300 0 412 412 412 412 0
556 20250328 114200 0 412 412 412 412 0
557 20250328 114100 0 412 412 412 412 0
558 20250328 114000 0 412 412 412 412 0
559 20250328 113900 0 412 412 412 412 0
560 20250328 113800 0 412 412 412 412 0
561 20250328 113700 0 412 412 412 412 0
562 20250328 113600 0 412 412 412 412 0
563 20250328 113500 0 412 412 412 412 0
564 20250328 113400 0 412 412 412 412 0
565 20250328 113300 0 412 412 412 412 0
566 20250328 113200 0 412 412 412 412 0
567 20250328 113100 0 412 412 412 412 0
568 20250328 113000 0 412 412 412 412 0
569 20250328 112900 0 412 412 412 412 0
570 20250328 112800 0 412 412 412 412 0
571 20250328 112700 0 412 412 412 412 0
572 20250328 112600 0 412 412 412 412 0
573 20250328 112500 0 412 412 412 412 0
574 20250328 112400 0 412 412 412 412 0
575 20250328 112300 0 412 412 412 412 0
576 20250328 112200 0 412 412 412 412 0
577 20250328 112100 0 412 412 412 412 0
578 20250328 112000 0 412 412 412 412 0
579 20250328 111900 0 412 412 412 412 0
580 20250328 111800 0 412 412 412 412 0
581 20250328 111700 0 412 412 412 412 0
582 20250328 111600 0 412 412 412 412 0
583 20250328 111500 0 412 412 412 412 0
584 20250328 111400 0 412 412 412 412 0
585 20250328 111300 0 412 412 412 412 0
586 20250328 111200 0 412 412 412 412 0
587 20250328 111100 0 412 412 412 412 0
588 20250328 111000 0 412 412 412 412 0
589 20250328 110900 0 412 412 412 412 0
590 20250328 110800 0 412 412 412 412 0
591 20250328 110700 0 412 412 412 412 0
592 20250328 110600 0 412 412 412 412 0
593 20250328 110500 0 412 412 412 412 0
594 20250328 110400 0 412 412 412 412 0
595 20250328 110300 0 412 412 412 412 0
596 20250328 110200 0 412 412 412 412 0
597 20250328 110100 0 412 412 412 412 0
598 20250328 110000 0 412 412 412 412 0
599 20250328 105900 0 412 412 412 412 0
600 20250328 105800 0 412 412 412 412 0
601 20250328 105700 0 412 412 412 412 0
602 20250328 105600 0 412 412 412 412 0
603 20250328 105500 0 412 412 412 412 0
604 20250328 105400 0 412 412 412 412 0
605 20250328 105300 0 412 412 412 412 0
606 20250328 105200 0 412 412 412 412 0
607 20250328 105100 0 412 412 412 412 0
608 20250328 105000 0 412 412 412 412 0
609 20250328 104900 0 412 412 412 412 0
610 20250328 104800 0 412 412 412 412 0
611 20250328 104700 0 412 412 412 412 0
612 20250328 104600 0 412 412 412 412 0
613 20250328 104500 0 412 412 412 412 0
614 20250328 104400 0 412 412 412 412 0
615 20250328 104300 0 412 412 412 412 0
616 20250328 104200 0 412 412 412 412 0
617 20250328 104100 0 412 412 412 412 0
618 20250328 104000 0 412 412 412 412 0
619 20250328 103900 0 412 412 412 412 0
620 20250328 103800 0 412 412 412 412 0
621 20250328 103700 0 412 412 412 412 0
622 20250328 103600 0 412 412 412 412 0
623 20250328 103500 0 412 412 412 412 0
624 20250328 103400 0 412 412 412 412 0
625 20250328 103300 0 412 412 412 412 0
626 20250328 103200 0 412 412 412 412 0
627 20250328 103100 0 412 412 412 412 0
628 20250328 103000 0 412 412 412 412 0
629 20250328 102900 0 412 412 412 412 0
630 20250328 102800 0 412 412 412 412 0
631 20250328 102700 0 412 412 412 412 0
632 20250328 102600 0 412 412 412 412 0
633 20250328 102500 0 412 412 412 412 0
634 20250328 102400 0 412 412 412 412 0
635 20250328 102300 0 412 412 412 412 0
636 20250328 102200 0 412 412 412 412 0
637 20250328 102100 0 412 412 412 412 0
638 20250328 102000 0 412 412 412 412 0
639 20250328 101900 0 412 412 412 412 0
640 20250328 101800 0 412 412 412 412 0
641 20250328 101700 0 412 412 412 412 0
642 20250328 101600 0 412 412 412 412 0
643 20250328 101500 0 412 412 412 412 0
644 20250328 101400 0 412 412 412 412 0
645 20250328 101300 0 412 412 412 412 0
646 20250328 101200 0 412 412 412 412 0
647 20250328 101100 0 412 412 412 412 0
648 20250328 101000 0 412 412 412 412 0
649 20250328 100900 0 412 412 412 412 0
650 20250328 100800 0 412 412 412 412 0
651 20250328 100700 0 412 412 412 412 0
652 20250328 100600 0 412 412 412 412 0
653 20250328 100500 0 412 412 412 412 0
654 20250328 100400 0 412 412 412 412 0
655 20250328 100300 0 412 412 412 412 0
656 20250328 100200 0 412 412 412 412 0
657 20250328 100100 0 412 412 412 412 0
658 20250328 100000 0 412 412 412 412 0
659 20250328 095900 0 412 412 412 412 0
660 20250328 095800 0 412 412 412 412 0
661 20250328 095700 0 412 412 412 412 0
662 20250328 095600 0 412 412 412 412 0
663 20250328 095500 0 412 412 412 412 0
664 20250328 095400 0 412 412 412 412 0
665 20250328 095300 0 412 412 412 412 0
666 20250328 095200 0 412 412 412 412 0
667 20250328 095100 0 412 412 412 412 0
668 20250328 095000 0 412 412 412 412 0
669 20250328 094900 0 412 412 412 412 0
670 20250328 094800 0 412 412 412 412 0
671 20250328 094700 0 412 412 412 412 0
672 20250328 094600 0 412 412 412 412 0
673 20250328 094500 0 412 412 412 412 0
674 20250328 094400 0 412 412 412 412 0
675 20250328 094300 0 412 412 412 412 0
676 20250328 094200 0 412 412 412 412 0
677 20250328 094100 0 412 412 412 412 0
678 20250328 094000 0 412 412 412 412 0
679 20250328 093900 0 412 412 412 412 0
680 20250328 093800 0 412 412 412 412 0
681 20250328 093700 0 412 412 412 412 0
682 20250328 093600 0 412 412 412 412 0
683 20250328 093500 0 412 412 412 412 0
684 20250328 093400 0 412 412 412 412 0
685 20250328 093300 0 412 412 412 412 0
686 20250328 093200 0 412 412 412 412 0
687 20250328 093100 0 412 412 412 412 0
688 20250328 093000 0 412 412 412 412 0
689 20250328 092900 0 412 412 412 412 0
690 20250328 092800 0 412 412 412 412 0
691 20250328 092700 0 412 412 412 412 0
692 20250328 092600 0 412 412 412 412 0
693 20250328 092500 0 412 412 412 412 0
694 20250328 092400 0 412 412 412 412 0
695 20250328 092300 0 412 412 412 412 0
696 20250328 092200 0 412 412 412 412 0
697 20250328 092100 0 412 412 412 412 0
698 20250328 092000 0 412 412 412 412 0
699 20250328 091900 0 412 412 412 412 0
700 20250328 091800 0 412 412 412 412 0
701 20250328 091700 0 412 412 412 412 0
702 20250328 091600 0 412 412 412 412 0
703 20250328 091500 0 412 412 412 412 0
704 20250328 091400 0 412 412 412 412 0
705 20250328 091300 0 412 412 412 412 0
706 20250328 091200 0 412 412 412 412 0
707 20250328 091100 0 412 412 412 412 0
708 20250328 091000 0 412 412 412 412 0
709 20250328 090900 0 412 412 412 412 0
710 20250328 090800 0 412 412 412 412 0
711 20250328 090700 0 412 412 412 412 0
712 20250328 090600 0 412 412 412 412 0
713 20250328 090500 0 412 412 412 412 0
714 20250328 090400 0 412 412 412 412 0
715 20250328 090300 0 412 412 412 412 0
716 20250328 090200 0 412 412 412 412 0
717 20250328 090100 0 412 412 412 412 0
718 20250328 090000 0 412 412 412 412 0

40
258830/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
20250328,161102,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250328,151105,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250328,141108,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250328,131103,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250328,121104,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250328,111059,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250328,101108,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250328,091114,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,162420,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,151104,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,141105,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,131059,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,121109,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,111104,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,101100,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250327,091104,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,422,20240329,-2.37,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,161051,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,151054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,141052,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,131055,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,121100,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,111056,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,101055,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250326,091056,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240314,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,161047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,151050,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,141047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,131138,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,121048,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,111047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,101058,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250325,091056,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,429,20240313,-3.96,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,161045,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,151052,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,141053,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,131054,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,121051,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,111051,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,101047,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250324,091049,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,433,20240312,-4.85,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250321,161105,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250321,151050,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
20250321,141050,58,100.00,KOSDAQ,,의료·정밀기기,N,N,N,N, ,N,412,0,3,0.00,0,0,0.00,0,0,0,535,289,412,0.00,2.30,0,0,412,412,412,412,412,412,412,56,123,100,0,1,1,55786351,230,-0.99,1.32,12,0.00,-417.00,313.00,470,20240311,-12.34,322,20240328,27.95,412,0.00,20250102,412,0.00,20250102,422,-2.37,20240329,322,27.95,20240328,0.00,N,258830,100,55 억,,1283619,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250328 161102 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
3 20250328 151105 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
4 20250328 141108 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
5 20250328 131103 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
6 20250328 121104 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
7 20250328 111059 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
8 20250328 101108 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
9 20250328 091114 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
10 20250327 162420 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
11 20250327 151104 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
12 20250327 141105 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
13 20250327 131059 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
14 20250327 121109 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
15 20250327 111104 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
16 20250327 101100 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
17 20250327 091104 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 422 20240329 -2.37 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
18 20250326 161051 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
19 20250326 151054 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
20 20250326 141052 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
21 20250326 131055 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
22 20250326 121100 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
23 20250326 111056 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
24 20250326 101055 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
25 20250326 091056 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240314 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
26 20250325 161047 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
27 20250325 151050 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
28 20250325 141047 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
29 20250325 131138 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
30 20250325 121048 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
31 20250325 111047 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
32 20250325 101058 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
33 20250325 091056 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 429 20240313 -3.96 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
34 20250324 161045 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
35 20250324 151052 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
36 20250324 141053 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
37 20250324 131054 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
38 20250324 121051 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
39 20250324 111051 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
40 20250324 101047 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
41 20250324 091049 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 433 20240312 -4.85 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
42 20250321 161105 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 470 20240311 -12.34 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
43 20250321 151050 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 470 20240311 -12.34 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N
44 20250321 141050 58 100.00 KOSDAQ 의료·정밀기기 N N N N N 412 0 3 0.00 0 0 0.00 0 0 0 535 289 412 0.00 2.30 0 0 412 412 412 412 412 412 412 56 123 100 0 1 1 55786351 230 -0.99 1.32 12 0.00 -417.00 313.00 470 20240311 -12.34 322 20240328 27.95 412 0.00 20250102 412 0.00 20250102 422 -2.37 20240329 322 27.95 20240328 0.00 N 258830 100 55 억 1283619 N N 0 N 00 N

5
258830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,9 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250326,0,55786351,0,22983976612,0.00
20250325,0,55786351,0,22983976612,0.00
20250324,0,55786351,0,22983976612,0.00
20250321,0,55786351,0,22983976612,0.00
20250320,0,55786351,0,22983976612,0.00
20250319,0,55786351,0,22983976612,0.00
20250318,0,55786351,0,22983976612,0.00
20250317,0,55786351,0,22983976612,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250326 0 55786351 0 22983976612 0.00
3 20250325 0 55786351 0 22983976612 0.00
4 20250324 0 55786351 0 22983976612 0.00
5 20250321 0 55786351 0 22983976612 0.00
6 20250320 0 55786351 0 22983976612 0.00
7 20250319 0 55786351 0 22983976612 0.00
8 20250318 0 55786351 0 22983976612 0.00
9 20250317 0 55786351 0 22983976612 0.00

1
258830/week/candle-week-42.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
20250317,412,412,412,412,0,0,00,0.00,N,3,0,
20250310,412,412,412,412,0,0,00,0.00,N,3,0,
20250304,412,412,412,412,0,0,00,0.00,N,3,0,
20250224,412,412,412,412,0,0,00,0.00,N,3,0,
1 stockBusinessDate stockClosingPrice stockOpenningPrice highestStockPrice lowestStockPrice accumulatedVolume accumulatedTradingAmount exDivision partitionRate partitionModifiable previousDayVariableRatioSign previousDayVariableRatio revaluationIssueReason
2 20250317 412 412 412 412 0 0 00 0.00 N 3 0
3 20250310 412 412 412 412 0 0 00 0.00 N 3 0
4 20250304 412 412 412 412 0 0 00 0.00 N 3 0
5 20250224 412 412 412 412 0 0 00 0.00 N 3 0