Add accumulated files

038500/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3030,3030,3065,3015,112249,340710525,00,0.00,N,5,-15,
+20250326,3045,3045,3070,3035,73042,222709401,00,0.00,N,5,-10,
+20250325,3055,3085,3090,3045,121844,372725699,00,0.00,N,5,-30,
+20250324,3085,3070,3150,3065,102809,316459503,00,0.00,N,3,0,
 20250321,3085,3080,3110,3045,134313,411930045,00,0.00,N,5,-5,
 20250320,3090,3130,3130,3085,82130,254227570,00,0.00,N,5,-20,
 20250319,3110,3095,3125,3080,110646,343342823,00,0.00,N,5,-5,

038500/investor/investor-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,stockClosingPrice,previousDayVariableRatio,previousDayVariableRatioSign,personalNetBuyingQuantity,foreignNetBuyingQuantity,organizationNetBuyingQuantity,personalNetBuyingTradingAmount,foreignNetBuyingTradingAmount,organizationNetBuyingTradingAmount,personalBuyingVolume,foreignBuyingVolume,organizationBuyingVolume,personalBuyingTradingAmount,foreignBuyingTradingAmount,organizationBuyingTradingAmount,personalSellingVolume,foreignSellingVolume,organizationSellingVolume,personalSellingTradingAmount,foreignSellingTradingAmount,organizationSellingTradingAmount
+20250328,3010,-20,5,23209,-32977,-98,70,-99,0,122462,15980,4181,368,48,13,99253,48957,4279,298,147,13
+20250327,3030,-15,5,-7212,-1487,99,-22,-5,0,79265,23014,1370,241,70,4,86477,24501,1271,262,74,4
+20250326,3045,-10,5,3867,-13947,80,12,-43,0,59037,3787,218,180,12,1,55170,17734,138,168,54,0
+20250325,3055,-30,5,39262,-48699,-507,120,-149,-2,103004,6319,2456,315,19,8,63742,55018,2963,195,168,9
+20250324,3085,0,3,-26989,19853,-2859,-83,61,-9,55318,32172,5309,170,99,16,82307,12319,8168,253,38,25
 20250321,3085,-5,5,16235,-25814,-486,50,-79,-2,97329,23947,2972,298,73,9,81094,49761,3458,249,153,11
 20250320,3090,-20,5,3332,-13063,-269,10,-40,-1,57017,13378,1735,177,41,5,53685,26441,2004,166,82,6
 20250319,3110,-5,5,11838,-21939,116,37,-68,0,82608,16232,1806,256,50,6,70770,38171,1690,220,118,5

038500/min/candle-20250324.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,192300,315740113,3085,3085,3085,3085,1496
+20250324,192200,315740113,3085,3085,3085,3085,0
+20250324,192100,315740113,3085,3085,3085,3085,0
+20250324,192000,315740113,3085,3085,3085,3085,0
+20250324,191900,315740113,3085,3085,3085,3085,0
+20250324,191800,315740113,3085,3085,3085,3085,0
+20250324,191700,315740113,3085,3085,3085,3085,0
+20250324,191600,315740113,3085,3085,3085,3085,0
+20250324,191500,315740113,3085,3085,3085,3085,0
+20250324,191400,315740113,3085,3085,3085,3085,0
+20250324,191300,315740113,3085,3085,3085,3085,0
+20250324,191200,315740113,3085,3085,3085,3085,0
+20250324,191100,315740113,3085,3085,3085,3085,0
+20250324,191000,315740113,3085,3085,3085,3085,0
+20250324,190900,315740113,3085,3085,3085,3085,0
+20250324,190800,315740113,3085,3085,3085,3085,0
+20250324,190700,315740113,3085,3085,3085,3085,0
+20250324,190600,315740113,3085,3085,3085,3085,0
+20250324,190500,315740113,3085,3085,3085,3085,0
+20250324,190400,315740113,3085,3085,3085,3085,0
+20250324,190300,315740113,3085,3085,3085,3085,0
+20250324,190200,315740113,3085,3085,3085,3085,0
+20250324,190100,315740113,3085,3085,3085,3085,0
+20250324,190000,315740113,3085,3085,3085,3085,0
+20250324,185900,315740113,3085,3085,3085,3085,0
+20250324,185800,315740113,3085,3085,3085,3085,0
+20250324,185700,315740113,3085,3085,3085,3085,0
+20250324,185600,315740113,3085,3085,3085,3085,0
+20250324,185500,315740113,3085,3085,3085,3085,0
+20250324,185400,315740113,3085,3085,3085,3085,0
+20250324,185300,315740113,3085,3085,3085,3085,1496
+20250324,185200,315740113,3085,3085,3085,3085,0
+20250324,185100,315740113,3085,3085,3085,3085,0
+20250324,185000,315740113,3085,3085,3085,3085,0
+20250324,184900,315740113,3085,3085,3085,3085,0
+20250324,184800,315740113,3085,3085,3085,3085,0
+20250324,184700,315740113,3085,3085,3085,3085,0
+20250324,184600,315740113,3085,3085,3085,3085,0
+20250324,184500,315740113,3085,3085,3085,3085,0
+20250324,184400,315740113,3085,3085,3085,3085,0
+20250324,184300,315740113,3085,3085,3085,3085,0
+20250324,184200,315740113,3085,3085,3085,3085,0
+20250324,184100,315740113,3085,3085,3085,3085,0
+20250324,184000,315740113,3085,3085,3085,3085,0
+20250324,183900,315740113,3085,3085,3085,3085,0
+20250324,183800,315740113,3085,3085,3085,3085,0
+20250324,183700,315740113,3085,3085,3085,3085,0
+20250324,183600,315740113,3085,3085,3085,3085,0
+20250324,183500,315740113,3085,3085,3085,3085,0
+20250324,183400,315740113,3085,3085,3085,3085,0
+20250324,183300,315740113,3085,3085,3085,3085,0
+20250324,183200,315740113,3085,3085,3085,3085,0
+20250324,183100,315740113,3085,3085,3085,3085,0
+20250324,183000,315740113,3085,3085,3085,3085,0
+20250324,182900,315740113,3085,3085,3085,3085,0
+20250324,182800,315740113,3085,3085,3085,3085,0
+20250324,182700,315740113,3085,3085,3085,3085,0
+20250324,182600,315740113,3085,3085,3085,3085,0
+20250324,182500,315740113,3085,3085,3085,3085,0
+20250324,182400,315740113,3085,3085,3085,3085,0
+20250324,182300,315740113,3085,3085,3085,3085,1496
+20250324,182200,315740113,3085,3085,3085,3085,0
+20250324,182100,315740113,3085,3085,3085,3085,0
+20250324,182000,315740113,3085,3085,3085,3085,0
+20250324,181900,315740113,3085,3085,3085,3085,0
+20250324,181800,315740113,3085,3085,3085,3085,0
+20250324,181700,315740113,3085,3085,3085,3085,0
+20250324,181600,315740113,3085,3085,3085,3085,0
+20250324,181500,315740113,3085,3085,3085,3085,0
+20250324,181400,315740113,3085,3085,3085,3085,0
+20250324,181300,315740113,3085,3085,3085,3085,0
+20250324,181200,315740113,3085,3085,3085,3085,0
+20250324,181100,315740113,3085,3085,3085,3085,0
+20250324,181000,315740113,3085,3085,3085,3085,0
+20250324,180900,315740113,3085,3085,3085,3085,0
+20250324,180800,315740113,3085,3085,3085,3085,0
+20250324,180700,315740113,3085,3085,3085,3085,0
+20250324,180600,315740113,3085,3085,3085,3085,0
+20250324,180500,315740113,3085,3085,3085,3085,0
+20250324,180400,315740113,3085,3085,3085,3085,0
+20250324,180300,315740113,3085,3085,3085,3085,0
+20250324,180200,315740113,3085,3085,3085,3085,0
+20250324,180100,315740113,3085,3085,3085,3085,0
+20250324,180000,315740113,3085,3085,3085,3085,0
+20250324,175900,315740113,3085,3085,3085,3085,0
+20250324,175800,315740113,3085,3085,3085,3085,0
+20250324,175700,315740113,3085,3085,3085,3085,0
+20250324,175600,315740113,3085,3085,3085,3085,0
+20250324,175500,315740113,3085,3085,3085,3085,0
+20250324,175400,315740113,3085,3085,3085,3085,0
+20250324,175300,315740113,3085,3085,3085,3085,1496
+20250324,175200,315740113,3085,3085,3085,3085,0
+20250324,175100,315740113,3085,3085,3085,3085,0
+20250324,175000,315740113,3085,3085,3085,3085,0
+20250324,174900,315740113,3085,3085,3085,3085,0
+20250324,174800,315740113,3085,3085,3085,3085,0
+20250324,174700,315740113,3085,3085,3085,3085,0
+20250324,174600,315740113,3085,3085,3085,3085,0
+20250324,174500,315740113,3085,3085,3085,3085,0
+20250324,174400,315740113,3085,3085,3085,3085,0
+20250324,174300,315740113,3085,3085,3085,3085,0
+20250324,174200,315740113,3085,3085,3085,3085,0
+20250324,174100,315740113,3085,3085,3085,3085,0
+20250324,174000,315740113,3085,3085,3085,3085,0
+20250324,173900,315740113,3085,3085,3085,3085,0
+20250324,173800,315740113,3085,3085,3085,3085,0
+20250324,173700,315740113,3085,3085,3085,3085,0
+20250324,173600,315740113,3085,3085,3085,3085,0
+20250324,173500,315740113,3085,3085,3085,3085,0
+20250324,173400,315740113,3085,3085,3085,3085,0
+20250324,173300,315740113,3085,3085,3085,3085,0
+20250324,173200,315740113,3085,3085,3085,3085,0
+20250324,173100,315740113,3085,3085,3085,3085,0
+20250324,173000,315740113,3085,3085,3085,3085,0
+20250324,172900,315740113,3085,3085,3085,3085,0
+20250324,172800,315740113,3085,3085,3085,3085,0
+20250324,172700,315740113,3085,3085,3085,3085,0
+20250324,172600,315740113,3085,3085,3085,3085,0
+20250324,172500,315740113,3085,3085,3085,3085,0
+20250324,172400,315740113,3085,3085,3085,3085,0
+20250324,172300,315740113,3085,3085,3085,3085,1496
+20250324,172200,315740113,3085,3085,3085,3085,0
+20250324,172100,315740113,3085,3085,3085,3085,0
+20250324,172000,315740113,3085,3085,3085,3085,0
+20250324,171900,315740113,3085,3085,3085,3085,0
+20250324,171800,315740113,3085,3085,3085,3085,0
+20250324,171700,315740113,3085,3085,3085,3085,0
+20250324,171600,315740113,3085,3085,3085,3085,0
+20250324,171500,315740113,3085,3085,3085,3085,0
+20250324,171400,315740113,3085,3085,3085,3085,0
+20250324,171300,315740113,3085,3085,3085,3085,0
+20250324,171200,315740113,3085,3085,3085,3085,0
+20250324,171100,315740113,3085,3085,3085,3085,0
+20250324,171000,315740113,3085,3085,3085,3085,0
+20250324,170900,315740113,3085,3085,3085,3085,0
+20250324,170800,315740113,3085,3085,3085,3085,0
+20250324,170700,315740113,3085,3085,3085,3085,0
+20250324,170600,315740113,3085,3085,3085,3085,0
+20250324,170500,315740113,3085,3085,3085,3085,0
+20250324,170400,315740113,3085,3085,3085,3085,0
+20250324,170300,315740113,3085,3085,3085,3085,0
+20250324,170200,315740113,3085,3085,3085,3085,0
+20250324,170100,315740113,3085,3085,3085,3085,0
+20250324,170000,315740113,3085,3085,3085,3085,0
+20250324,165900,315740113,3085,3085,3085,3085,0
+20250324,165800,315740113,3085,3085,3085,3085,0
+20250324,165700,315740113,3085,3085,3085,3085,0
+20250324,165600,315740113,3085,3085,3085,3085,0
+20250324,165500,315740113,3085,3085,3085,3085,0
+20250324,165400,315740113,3085,3085,3085,3085,0
+20250324,165300,315740113,3085,3085,3085,3085,1496
+20250324,165200,315740113,3085,3085,3085,3085,0
+20250324,165100,315740113,3085,3085,3085,3085,0
+20250324,165000,315740113,3085,3085,3085,3085,0
+20250324,164900,315740113,3085,3085,3085,3085,0
+20250324,164800,315740113,3085,3085,3085,3085,0
+20250324,164700,315740113,3085,3085,3085,3085,0
+20250324,164600,315740113,3085,3085,3085,3085,0
+20250324,164500,315740113,3085,3085,3085,3085,0
+20250324,164400,315740113,3085,3085,3085,3085,0
+20250324,164300,315740113,3085,3085,3085,3085,0
+20250324,164200,315740113,3085,3085,3085,3085,0
+20250324,164100,315740113,3085,3085,3085,3085,0
+20250324,164000,315740113,3085,3085,3085,3085,0
+20250324,163900,315740113,3085,3085,3085,3085,0
+20250324,163800,315740113,3085,3085,3085,3085,0
+20250324,163700,315740113,3085,3085,3085,3085,0
+20250324,163600,315740113,3085,3085,3085,3085,0
+20250324,163500,315740113,3085,3085,3085,3085,0
+20250324,163400,315740113,3085,3085,3085,3085,0
+20250324,163300,315740113,3085,3085,3085,3085,0
+20250324,163200,315740113,3085,3085,3085,3085,0
+20250324,163100,315740113,3085,3085,3085,3085,0
+20250324,163000,315740113,3085,3085,3085,3085,0
+20250324,162900,315740113,3085,3085,3085,3085,0
+20250324,162800,315740113,3085,3085,3085,3085,0
+20250324,162700,315740113,3085,3085,3085,3085,0
+20250324,162600,315740113,3085,3085,3085,3085,0
+20250324,162500,315740113,3085,3085,3085,3085,0
+20250324,162400,315740113,3085,3085,3085,3085,0
+20250324,162300,315740113,3085,3085,3085,3085,1496
+20250324,162200,315740113,3085,3085,3085,3085,0
+20250324,162100,315740113,3085,3085,3085,3085,0
+20250324,162000,315740113,3085,3085,3085,3085,0
+20250324,161900,315740113,3085,3085,3085,3085,0
+20250324,161800,315740113,3085,3085,3085,3085,0
+20250324,161700,315740113,3085,3085,3085,3085,0
+20250324,161600,315740113,3085,3085,3085,3085,0
+20250324,161500,315740113,3085,3085,3085,3085,0
+20250324,161400,315740113,3085,3085,3085,3085,0
+20250324,161300,315740113,3085,3085,3085,3085,0
+20250324,161200,315740113,3085,3085,3085,3085,0
+20250324,161100,315740113,3085,3085,3085,3085,0
+20250324,161000,315740113,3085,3085,3085,3085,0
+20250324,160900,315740113,3085,3085,3085,3085,0
+20250324,160800,315740113,3085,3085,3085,3085,0
+20250324,160700,315740113,3085,3085,3085,3085,0
+20250324,160600,315740113,3085,3085,3085,3085,0
+20250324,160500,315740113,3085,3085,3085,3085,0
+20250324,160400,315740113,3085,3085,3085,3085,0
+20250324,160300,315740113,3085,3085,3085,3085,0
+20250324,160200,315740113,3085,3085,3085,3085,0
+20250324,160100,315740113,3085,3085,3085,3085,0
+20250324,160000,315740113,3085,3085,3085,3085,0
+20250324,155900,315740113,3085,3085,3085,3085,0
+20250324,155800,315740113,3085,3085,3085,3085,0
+20250324,155700,315740113,3085,3085,3085,3085,0
+20250324,155600,315740113,3085,3085,3085,3085,0
+20250324,155500,315740113,3085,3085,3085,3085,0
+20250324,155400,315740113,3085,3085,3085,3085,0
+20250324,155300,315740113,3085,3085,3085,3085,1496
+20250324,155200,315740113,3085,3085,3085,3085,0
+20250324,155100,315740113,3085,3085,3085,3085,0
+20250324,155000,315740113,3085,3085,3085,3085,0
+20250324,154900,315740113,3085,3085,3085,3085,0
+20250324,154800,315740113,3085,3085,3085,3085,0
+20250324,154700,315740113,3085,3085,3085,3085,0
+20250324,154600,315740113,3085,3085,3085,3085,0
+20250324,154500,315740113,3085,3085,3085,3085,0
+20250324,154400,315740113,3085,3085,3085,3085,0
+20250324,154300,315740113,3085,3085,3085,3085,0
+20250324,154200,315740113,3085,3085,3085,3085,0
+20250324,154100,315740113,3085,3085,3085,3085,0
+20250324,154000,315740113,3085,3085,3085,3085,0
+20250324,153900,315740113,3085,3085,3085,3085,0
+20250324,153800,315740113,3085,3085,3085,3085,0
+20250324,153700,315740113,3085,3085,3085,3085,0
+20250324,153600,315740113,3085,3085,3085,3085,0
+20250324,153500,315740113,3085,3085,3085,3085,0
+20250324,153400,315740113,3085,3085,3085,3085,0
+20250324,153300,315740113,3085,3085,3085,3085,0
+20250324,153200,315740113,3085,3085,3085,3085,0
+20250324,153100,315740113,3085,3085,3085,3085,0
+20250324,153000,315740113,3085,3085,3085,3085,1496
+20250324,152900,311124953,3080,3080,3080,3080,0
+20250324,152800,311124953,3080,3080,3080,3080,0
+20250324,152700,311124953,3080,3080,3080,3080,0
+20250324,152600,311124953,3080,3080,3080,3080,0
+20250324,152500,311124953,3080,3080,3080,3080,0
+20250324,152400,311124953,3080,3080,3080,3080,0
+20250324,152300,311124953,3080,3080,3080,3080,0
+20250324,152200,311124953,3080,3080,3080,3080,0
+20250324,152100,311124953,3080,3080,3080,3080,0
+20250324,152000,311124953,3080,3080,3080,3080,0
+20250324,151900,311124953,3080,3080,3080,3080,319
+20250324,151800,310142433,3080,3080,3080,3080,191
+20250324,151700,309554153,3080,3080,3080,3080,151
+20250324,151600,309089073,3077,3080,3080,3075,396
+20250324,151500,307870651,3080,3075,3080,3075,267
+20250324,151400,307048781,3080,3080,3080,3080,1565
+20250324,151300,302228581,3080,3080,3080,3080,0
+20250324,151200,302228581,3080,3080,3080,3080,0
+20250324,151100,302228581,3080,3080,3080,3080,0
+20250324,151000,302228581,3080,3075,3080,3075,102
+20250324,150900,301914426,3075,3075,3075,3075,0
+20250324,150800,301914426,3075,3075,3075,3075,0
+20250324,150700,301914426,3075,3075,3075,3075,1
+20250324,150600,301911351,3080,3080,3080,3080,100
+20250324,150500,301603351,3080,3080,3080,3080,129
+20250324,150400,301206031,3080,3080,3080,3080,0
+20250324,150300,301206031,3080,3080,3080,3080,13
+20250324,150200,301165991,3080,3080,3080,3080,101
+20250324,150100,300854911,3080,3080,3080,3080,50
+20250324,150000,300700911,3075,3075,3075,3075,42
+20250324,145900,300571761,3080,3080,3080,3080,0
+20250324,145800,300571761,3080,3075,3080,3075,108
+20250324,145700,300239161,3075,3075,3075,3075,42
+20250324,145600,300110011,3080,3080,3080,3080,0
+20250324,145500,300110011,3080,3080,3080,3080,0
+20250324,145400,300110011,3080,3075,3080,3075,122
+20250324,145300,299734466,3075,3075,3075,3075,0
+20250324,145200,299734466,3075,3075,3075,3075,0
+20250324,145100,299734466,3075,3080,3080,3075,46
+20250324,145000,299592996,3080,3080,3080,3080,100
+20250324,144900,299284996,3075,3075,3075,3075,0
+20250324,144800,299284996,3075,3075,3075,3075,42
+20250324,144700,299155846,3080,3080,3080,3080,0
+20250324,144600,299155846,3080,3075,3080,3075,100
+20250324,144500,298848001,3070,3070,3070,3070,42
+20250324,144400,298719061,3070,3070,3070,3070,960
+20250324,144300,295771861,3075,3075,3075,3075,11
+20250324,144200,295738036,3080,3070,3080,3070,260
+20250324,144100,294938836,3075,3070,3075,3070,2
+20250324,144000,294932691,3075,3075,3075,3075,46
+20250324,143900,294791241,3075,3075,3075,3075,0
+20250324,143800,294791241,3075,3080,3080,3075,300
+20250324,143700,293868241,3080,3075,3080,3075,47
+20250324,143600,293723691,3080,3080,3080,3080,0
+20250324,143500,293723691,3080,3080,3080,3080,0
+20250324,143400,293723691,3080,3075,3080,3075,166
+20250324,143300,293212621,3075,3075,3075,3075,0
+20250324,143200,293212621,3075,3075,3075,3075,0
+20250324,143100,293212621,3075,3075,3075,3075,42
+20250324,143000,293083471,3080,3075,3080,3075,101
+20250324,142900,292772396,3075,3075,3075,3075,0
+20250324,142800,292772396,3075,3075,3075,3075,42
+20250324,142700,292643246,3080,3080,3080,3080,0
+20250324,142600,292643246,3080,3075,3080,3075,142
+20250324,142500,292206096,3080,3080,3080,3080,0
+20250324,142400,292206096,3080,3080,3080,3080,7
+20250324,142300,292184536,3085,3085,3085,3085,0
+20250324,142200,292184536,3085,3085,3085,3085,100
+20250324,142100,291876036,3085,3080,3085,3080,320
+20250324,142000,290890386,3085,3085,3085,3085,51
+20250324,141900,290733051,3085,3085,3085,3085,52
+20250324,141800,290572631,3085,3080,3085,3080,142
+20250324,141700,290134771,3085,3085,3085,3085,0
+20250324,141600,290134771,3085,3085,3085,3085,77
+20250324,141500,289897226,3085,3085,3085,3080,961
+20250324,141400,286934541,3080,3085,3085,3080,160
+20250324,141300,286441156,3085,3080,3085,3080,33
+20250324,141200,286339511,3080,3075,3080,3075,310
+20250324,141100,285386211,3080,3080,3080,3080,40
+20250324,141000,285263011,3080,3077,3080,3077,104
+20250324,140900,284942991,3075,3075,3075,3075,1
+20250324,140800,284939916,3080,3080,3080,3080,0
+20250324,140700,284939916,3080,3080,3080,3080,19
+20250324,140600,284881396,3080,3075,3080,3075,653
+20250324,140500,282872841,3075,3075,3075,3075,12
+20250324,140400,282835941,3075,3075,3075,3075,28
+20250324,140300,282749841,3080,3080,3080,3080,0
+20250324,140200,282749841,3080,3065,3080,3065,1406
+20250324,140100,278438951,3075,3075,3075,3075,0
+20250324,140000,278438951,3075,3075,3075,3075,42
+20250324,135900,278309801,3065,3075,3075,3065,13000
+20250324,135800,238439751,3085,3075,3085,3075,100
+20250324,135700,238131706,3075,3075,3080,3070,7014
+20250324,135600,216593686,3075,3080,3080,3075,11
+20250324,135500,216559811,3080,3080,3080,3080,1
+20250324,135400,216556731,3085,3080,3085,3080,100
+20250324,135300,216248431,3080,3080,3080,3080,2
+20250324,135200,216242271,3085,3085,3085,3085,0
+20250324,135100,216242271,3085,3085,3085,3085,0
+20250324,135000,216242271,3085,3075,3085,3075,470
+20250324,134900,214795521,3080,3080,3080,3075,3102
+20250324,134800,205248241,3085,3085,3085,3085,0
+20250324,134700,205248241,3085,3085,3085,3085,0
+20250324,134600,205248241,3085,3080,3085,3080,143
+20250324,134500,204807301,3085,3085,3085,3085,29
+20250324,134400,204717836,3085,3085,3085,3085,0
+20250324,134300,204717836,3085,3085,3085,3085,0
+20250324,134200,204717836,3085,3085,3085,3085,100
+20250324,134100,204409336,3085,3085,3085,3085,0
+20250324,134000,204409336,3085,3085,3085,3085,0
+20250324,133900,204409336,3085,3085,3085,3085,0
+20250324,133800,204409336,3085,3085,3085,3085,100
+20250324,133700,204100836,3080,3080,3080,3080,42
+20250324,133600,203971476,3085,3085,3085,3085,0
+20250324,133500,203971476,3085,3085,3085,3085,0
+20250324,133400,203971476,3085,3085,3085,3085,102
+20250324,133300,203656806,3080,3080,3080,3080,0
+20250324,133200,203656806,3080,3080,3080,3080,42
+20250324,133100,203527446,3085,3085,3085,3085,0
+20250324,133000,203527446,3085,3085,3085,3085,100
+20250324,132900,203218946,3080,3080,3080,3080,42
+20250324,132800,203089586,3085,3085,3085,3085,0
+20250324,132700,203089586,3085,3085,3085,3085,0
+20250324,132600,203089586,3085,3085,3085,3080,1936
+20250324,132500,197117236,3085,3085,3085,3085,0
+20250324,132400,197117236,3085,3085,3085,3085,0
+20250324,132300,197117236,3085,3085,3085,3085,42
+20250324,132200,196987666,3085,3085,3085,3085,0
+20250324,132100,196987666,3085,3085,3085,3085,0
+20250324,132000,196987666,3085,3090,3090,3085,342
+20250324,131900,195931096,3090,3090,3090,3090,100
+20250324,131800,195622096,3085,3085,3085,3085,42
+20250324,131700,195492526,3090,3090,3090,3090,150
+20250324,131600,195029026,3090,3085,3090,3085,2
+20250324,131500,195022851,3085,3085,3085,3085,42
+20250324,131400,194893281,3085,3085,3085,3085,0
+20250324,131300,194893281,3085,3085,3085,3085,0
+20250324,131200,194893281,3085,3085,3085,3085,42
+20250324,131100,194763711,3085,3085,3085,3085,600
+20250324,131000,192912711,3085,3085,3085,3085,20
+20250324,130900,192851011,3085,3085,3085,3085,42
+20250324,130800,192721441,3085,3085,3085,3085,0
+20250324,130700,192721441,3085,3085,3085,3085,0
+20250324,130600,192721441,3085,3085,3085,3085,42
+20250324,130500,192591871,3090,3085,3090,3085,33
+20250324,130400,192490051,3085,3085,3085,3085,43
+20250324,130300,192357396,3090,3090,3090,3090,0
+20250324,130200,192357396,3090,3090,3090,3090,1
+20250324,130100,192354306,3085,3085,3085,3085,42
+20250324,130000,192224736,3085,3085,3085,3085,0
+20250324,125900,192224736,3085,3085,3085,3085,0
+20250324,125800,192224736,3085,3085,3085,3085,68
+20250324,125700,192014956,3085,3085,3085,3085,0
+20250324,125600,192014956,3085,3085,3085,3085,0
+20250324,125500,192014956,3085,3090,3090,3085,43
+20250324,125400,191882296,3085,3085,3085,3085,0
+20250324,125300,191882296,3085,3085,3085,3085,0
+20250324,125200,191882296,3085,3090,3090,3085,50
+20250324,125100,191728006,3085,3085,3085,3085,0
+20250324,125000,191728006,3085,3085,3085,3085,0
+20250324,124900,191728006,3085,3085,3085,3085,43
+20250324,124800,191595351,3090,3090,3090,3090,0
+20250324,124700,191595351,3090,3085,3090,3085,45
+20250324,124600,191456511,3085,3085,3085,3085,32
+20250324,124500,191357791,3085,3085,3085,3085,0
+20250324,124400,191357791,3085,3085,3085,3085,400
+20250324,124300,190123791,3085,3085,3085,3085,33
+20250324,124200,190021986,3085,3085,3085,3085,0
+20250324,124100,190021986,3085,3085,3085,3085,33
+20250324,124000,189920181,3085,3085,3085,3085,0
+20250324,123900,189920181,3085,3085,3085,3085,0
+20250324,123800,189920181,3085,3085,3085,3085,33
+20250324,123700,189818376,3090,3090,3090,3090,1
+20250324,123600,189815286,3090,3090,3090,3090,0
+20250324,123500,189815286,3090,3085,3090,3085,21
+20250324,123400,189750401,3085,3085,3085,3085,301
+20250324,123300,188821816,3085,3085,3085,3085,1143
+20250324,123200,185295661,3085,3085,3085,3085,0
+20250324,123100,185295661,3085,3085,3085,3085,100
+20250324,123000,184987161,3080,3080,3080,3080,1
+20250324,122900,184984081,3085,3085,3085,3085,0
+20250324,122800,184984081,3085,3085,3085,3085,0
+20250324,122700,184984081,3085,3085,3085,3085,100
+20250324,122600,184675581,3085,3085,3085,3085,0
+20250324,122500,184675581,3085,3085,3085,3085,0
+20250324,122400,184675581,3085,3085,3085,3085,100
+20250324,122300,184367081,3085,3085,3085,3085,0
+20250324,122200,184367081,3085,3085,3085,3085,4
+20250324,122100,184354741,3085,3085,3085,3085,0
+20250324,122000,184354741,3085,3085,3085,3085,103
+20250324,121900,184036986,3085,3085,3085,3085,0
+20250324,121800,184036986,3085,3085,3085,3085,0
+20250324,121700,184036986,3085,3085,3085,3085,0
+20250324,121600,184036986,3085,3080,3085,3080,101
+20250324,121500,183725406,3085,3085,3085,3085,0
+20250324,121400,183725406,3085,3085,3085,3085,0
+20250324,121300,183725406,3085,3085,3085,3085,101
+20250324,121200,183413821,3085,3085,3085,3085,0
+20250324,121100,183413821,3085,3085,3085,3085,0
+20250324,121000,183413821,3085,3085,3085,3085,0
+20250324,120900,183413821,3085,3085,3085,3085,124
+20250324,120800,183031281,3085,3085,3085,3085,33
+20250324,120700,182929476,3085,3085,3085,3085,0
+20250324,120600,182929476,3085,3085,3085,3085,0
+20250324,120500,182929476,3085,3085,3085,3085,100
+20250324,120400,182620976,3080,3080,3080,3080,154
+20250324,120300,182146656,3085,3085,3085,3085,0
+20250324,120200,182146656,3085,3085,3085,3085,101
+20250324,120100,181835071,3085,3085,3085,3085,0
+20250324,120000,181835071,3085,3085,3085,3085,0
+20250324,115900,181835071,3085,3085,3085,3085,0
+20250324,115800,181835071,3085,3085,3085,3085,100
+20250324,115700,181526571,3080,3080,3080,3080,0
+20250324,115600,181526571,3080,3080,3080,3080,32
+20250324,115500,181428011,3085,3085,3085,3085,858
+20250324,115400,178781081,3085,3085,3090,3085,1944
+20250324,115300,172783736,3085,3085,3085,3085,0
+20250324,115200,172783736,3085,3085,3085,3085,0
+20250324,115100,172783736,3085,3085,3085,3085,32
+20250324,115000,172685016,3085,3085,3085,3085,0
+20250324,114900,172685016,3085,3085,3085,3085,0
+20250324,114800,172685016,3085,3085,3085,3085,332
+20250324,114700,171660796,3085,3085,3085,3085,0
+20250324,114600,171660796,3085,3085,3085,3085,0
+20250324,114500,171660796,3085,3085,3085,3085,34
+20250324,114400,171555906,3085,3085,3085,3085,0
+20250324,114300,171555906,3085,3085,3085,3085,33
+20250324,114200,171454101,3085,3085,3085,3085,0
+20250324,114100,171454101,3085,3085,3085,3085,0
+20250324,114000,171454101,3085,3085,3085,3085,94
+20250324,113900,171164111,3090,3090,3090,3090,2
+20250324,113800,171157931,3085,3085,3085,3085,0
+20250324,113700,171157931,3085,3085,3085,3085,32
+20250324,113600,171059211,3090,3090,3090,3090,0
+20250324,113500,171059211,3090,3090,3090,3090,0
+20250324,113400,171059211,3090,3090,3090,3085,42
+20250324,113300,170929596,3085,3085,3085,3085,0
+20250324,113200,170929596,3085,3085,3085,3085,0
+20250324,113100,170929596,3085,3085,3085,3085,33
+20250324,113000,170827791,3085,3085,3085,3085,0
+20250324,112900,170827791,3085,3090,3090,3085,55
+20250324,112800,170657999,3090,3090,3090,3085,77
+20250324,112700,170420089,3090,3090,3090,3090,0
+20250324,112600,170420089,3090,3085,3090,3085,34
+20250324,112500,170315194,3085,3085,3085,3085,0
+20250324,112400,170315194,3085,3085,3085,3085,0
+20250324,112300,170315194,3085,3085,3085,3085,32
+20250324,112200,170216474,3085,3085,3085,3085,0
+20250324,112100,170216474,3085,3085,3085,3085,0
+20250324,112000,170216474,3085,3085,3085,3085,32
+20250324,111900,170117754,3085,3085,3085,3085,0
+20250324,111800,170117754,3085,3085,3085,3085,32
+20250324,111700,170019034,3090,3090,3090,3090,0
+20250324,111600,170019034,3090,3090,3090,3090,101
+20250324,111500,169706944,3085,3085,3085,3085,62
+20250324,111400,169515674,3085,3085,3085,3085,0
+20250324,111300,169515674,3085,3085,3085,3085,0
+20250324,111200,169515674,3085,3085,3085,3085,33
+20250324,111100,169413869,3085,3085,3085,3085,0
+20250324,111000,169413869,3085,3085,3085,3085,0
+20250324,110900,169413869,3085,3085,3085,3085,330
+20250324,110800,168395819,3087,3087,3087,3087,2
+20250324,110700,168389645,3085,3085,3085,3085,42
+20250324,110600,168260075,3085,3085,3085,3085,0
+20250324,110500,168260075,3085,3085,3085,3085,0
+20250324,110400,168260075,3085,3085,3085,3085,33
+20250324,110300,168158270,3085,3085,3085,3085,200
+20250324,110200,167541270,3085,3085,3085,3085,65
+20250324,110100,167340745,3090,3085,3090,3085,102
+20250324,110000,167025725,3090,3090,3090,3090,0
+20250324,105900,167025725,3090,3090,3090,3090,25
+20250324,105800,166948475,3085,3085,3085,3085,33
+20250324,105700,166846670,3090,3090,3090,3090,24
+20250324,105600,166772510,3090,3085,3090,3085,98
+20250324,105500,166469855,3090,3085,3090,3085,817
+20250324,105400,163948345,3085,3085,3085,3085,0
+20250324,105300,163948345,3085,3085,3085,3085,32
+20250324,105200,163849625,3085,3085,3085,3085,7
+20250324,105100,163828030,3085,3085,3085,3085,10
+20250324,105000,163797180,3085,3085,3085,3085,32
+20250324,104900,163698460,3085,3085,3085,3085,0
+20250324,104800,163698460,3085,3085,3085,3085,0
+20250324,104700,163698460,3085,3085,3085,3085,33
+20250324,104600,163596655,3085,3085,3085,3085,0
+20250324,104500,163596655,3085,3085,3085,3085,0
+20250324,104400,163596655,3085,3085,3085,3085,32
+20250324,104300,163497935,3085,3085,3085,3085,50
+20250324,104200,163343685,3085,3085,3085,3085,33
+20250324,104100,163241880,3090,3090,3090,3090,0
+20250324,104000,163241880,3090,3090,3090,3090,1
+20250324,103900,163238790,3090,3085,3090,3085,33
+20250324,103800,163136980,3090,3090,3090,3090,0
+20250324,103700,163136980,3090,3090,3090,3090,4
+20250324,103600,163124620,3085,3090,3090,3085,36
+20250324,103500,163013540,3085,3085,3085,3085,0
+20250324,103400,163013540,3085,3085,3085,3085,0
+20250324,103300,163013540,3085,3085,3085,3085,39
+20250324,103200,162893225,3085,3085,3085,3085,300
+20250324,103100,161967725,3085,3085,3085,3085,33
+20250324,103000,161865920,3085,3085,3085,3085,0
+20250324,102900,161865920,3085,3085,3085,3085,0
+20250324,102800,161865920,3085,3085,3085,3085,1033
+20250324,102700,158679115,3090,3090,3090,3090,0
+20250324,102600,158679115,3090,3090,3090,3090,17
+20250324,102500,158626585,3085,3085,3090,3085,64
+20250324,102400,158429140,3090,3090,3090,3090,0
+20250324,102300,158429140,3090,3090,3090,3090,0
+20250324,102200,158429140,3090,3090,3090,3090,1
+20250324,102100,158426050,3090,3090,3090,3090,0
+20250324,102000,158426050,3090,3090,3090,3090,0
+20250324,101900,158426050,3090,3090,3090,3090,2
+20250324,101800,158419870,3090,3090,3090,3090,1
+20250324,101700,158416780,3085,3090,3090,3085,2
+20250324,101600,158410605,3090,3090,3090,3090,1
+20250324,101500,158407515,3085,3085,3085,3085,10
+20250324,101400,158376665,3085,3085,3085,3085,13
+20250324,101300,158336560,3090,3090,3090,3090,2
+20250324,101200,158330380,3090,3090,3090,3090,0
+20250324,101100,158330380,3090,3090,3090,3090,1
+20250324,101000,158327290,3085,3085,3085,3085,0
+20250324,100900,158327290,3085,3085,3085,3085,0
+20250324,100800,158327290,3085,3085,3085,3085,0
+20250324,100700,158327290,3085,3085,3085,3085,451
+20250324,100600,156935955,3095,3095,3095,3095,1
+20250324,100500,156932860,3095,3095,3095,3095,3
+20250324,100400,156923575,3095,3095,3095,3095,0
+20250324,100300,156923575,3095,3095,3095,3095,0
+20250324,100200,156923575,3095,3095,3095,3095,300
+20250324,100100,155995075,3095,3090,3095,3090,46
+20250324,100000,155852855,3090,3090,3090,3090,176
+20250324,095900,155309015,3090,3085,3090,3085,11632
+20250324,095800,119422975,3080,3080,3080,3080,7
+20250324,095700,119401415,3080,3085,3085,3080,120
+20250324,095600,119031315,3080,3080,3080,3080,1
+20250324,095500,119028235,3085,3085,3085,3085,0
+20250324,095400,119028235,3085,3085,3085,3085,0
+20250324,095300,119028235,3085,3085,3085,3085,100
+20250324,095200,118719735,3085,3085,3085,3085,2
+20250324,095100,118713565,3085,3085,3085,3085,9
+20250324,095000,118685800,3085,3085,3085,3085,22
+20250324,094900,118617930,3080,3085,3085,3080,5
+20250324,094800,118602525,3085,3085,3085,3085,1
+20250324,094700,118599440,3085,3085,3085,3085,0
+20250324,094600,118599440,3085,3085,3085,3075,462
+20250324,094500,117177580,3085,3085,3085,3085,681
+20250324,094400,115076695,3080,3080,3080,3080,49
+20250324,094300,114925775,3080,3080,3080,3080,30
+20250324,094200,114833375,3085,3085,3085,3085,100
+20250324,094100,114524875,3085,3085,3085,3085,0
+20250324,094000,114524875,3085,3085,3085,3085,0
+20250324,093900,114524875,3085,3085,3085,3085,0
+20250324,093800,114524875,3085,3085,3085,3075,597
+20250324,093700,112687130,3085,3085,3085,3085,0
+20250324,093600,112687130,3085,3085,3085,3085,0
+20250324,093500,112687130,3085,3085,3085,3085,576
+20250324,093400,110910170,3075,3080,3080,3075,2107
+20250324,093300,104422145,3080,3080,3080,3080,0
+20250324,093200,104422145,3080,3080,3080,3080,998
+20250324,093100,101348305,3075,3075,3080,3075,2775
+20250324,093000,92802305,3075,3080,3080,3075,1589
+20250324,092900,87909640,3080,3080,3080,3080,0
+20250324,092800,87909640,3080,3080,3080,3080,20
+20250324,092700,87848040,3080,3075,3080,3075,766
+20250324,092600,85492090,3080,3080,3080,3080,0
+20250324,092500,85492090,3080,3080,3080,3080,20
+20250324,092400,85430490,3080,3085,3085,3080,524
+20250324,092300,83816070,3080,3080,3080,3080,1
+20250324,092200,83812990,3080,3080,3080,3080,625
+20250324,092100,81887990,3075,3070,3075,3070,4600
+20250324,092000,67745560,3075,3075,3075,3075,100
+20250324,091900,67438060,3070,3070,3070,3070,300
+20250324,091800,66517060,3070,3075,3075,3070,4665
+20250324,091700,52174030,3080,3080,3080,3080,448
+20250324,091600,50794190,3085,3085,3085,3085,600
+20250324,091500,48943190,3080,3080,3080,3080,0
+20250324,091400,48943190,3080,3080,3080,3080,1
+20250324,091300,48940110,3075,3080,3080,3075,1289
+20250324,091200,44971280,3080,3075,3080,3070,3370
+20250324,091100,34622870,3075,3075,3075,3075,267
+20250324,091000,33801845,3080,3080,3080,3080,0
+20250324,090900,33801845,3080,3080,3080,3080,121
+20250324,090800,33429165,3075,3075,3080,3075,325
+20250324,090700,32429785,3080,3080,3080,3075,591
+20250324,090600,30610380,3080,3080,3080,3080,319
+20250324,090500,29627860,3080,3080,3080,3070,1600
+20250324,090400,24704920,3080,3070,3080,3065,707
+20250324,090300,22535345,3080,3100,3100,3080,1433
+20250324,090200,18121565,3110,3090,3110,3080,1659
+20250324,090100,12985695,3110,3100,3120,3100,166
+20250324,090000,12469250,3120,3070,3150,3070,4048

038500/min/candle-20250325.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,192200,370238899,3055,3055,3055,3055,1303
+20250325,192100,370238899,3055,3055,3055,3055,0
+20250325,192000,370238899,3055,3055,3055,3055,0
+20250325,191900,370238899,3055,3055,3055,3055,0
+20250325,191800,370238899,3055,3055,3055,3055,0
+20250325,191700,370238899,3055,3055,3055,3055,0
+20250325,191600,370238899,3055,3055,3055,3055,0
+20250325,191500,370238899,3055,3055,3055,3055,0
+20250325,191400,370238899,3055,3055,3055,3055,0
+20250325,191300,370238899,3055,3055,3055,3055,0
+20250325,191200,370238899,3055,3055,3055,3055,0
+20250325,191100,370238899,3055,3055,3055,3055,0
+20250325,191000,370238899,3055,3055,3055,3055,0
+20250325,190900,370238899,3055,3055,3055,3055,0
+20250325,190800,370238899,3055,3055,3055,3055,0
+20250325,190700,370238899,3055,3055,3055,3055,0
+20250325,190600,370238899,3055,3055,3055,3055,0
+20250325,190500,370238899,3055,3055,3055,3055,0
+20250325,190400,370238899,3055,3055,3055,3055,0
+20250325,190300,370238899,3055,3055,3055,3055,0
+20250325,190200,370238899,3055,3055,3055,3055,0
+20250325,190100,370238899,3055,3055,3055,3055,0
+20250325,190000,370238899,3055,3055,3055,3055,0
+20250325,185900,370238899,3055,3055,3055,3055,0
+20250325,185800,370238899,3055,3055,3055,3055,0
+20250325,185700,370238899,3055,3055,3055,3055,0
+20250325,185600,370238899,3055,3055,3055,3055,0
+20250325,185500,370238899,3055,3055,3055,3055,0
+20250325,185400,370238899,3055,3055,3055,3055,0
+20250325,185300,370238899,3055,3055,3055,3055,0
+20250325,185200,370238899,3055,3055,3055,3055,1303
+20250325,185100,370238899,3055,3055,3055,3055,0
+20250325,185000,370238899,3055,3055,3055,3055,0
+20250325,184900,370238899,3055,3055,3055,3055,0
+20250325,184800,370238899,3055,3055,3055,3055,0
+20250325,184700,370238899,3055,3055,3055,3055,0
+20250325,184600,370238899,3055,3055,3055,3055,0
+20250325,184500,370238899,3055,3055,3055,3055,0
+20250325,184400,370238899,3055,3055,3055,3055,0
+20250325,184300,370238899,3055,3055,3055,3055,0
+20250325,184200,370238899,3055,3055,3055,3055,0
+20250325,184100,370238899,3055,3055,3055,3055,0
+20250325,184000,370238899,3055,3055,3055,3055,0
+20250325,183900,370238899,3055,3055,3055,3055,0
+20250325,183800,370238899,3055,3055,3055,3055,0
+20250325,183700,370238899,3055,3055,3055,3055,0
+20250325,183600,370238899,3055,3055,3055,3055,0
+20250325,183500,370238899,3055,3055,3055,3055,0
+20250325,183400,370238899,3055,3055,3055,3055,0
+20250325,183300,370238899,3055,3055,3055,3055,0
+20250325,183200,370238899,3055,3055,3055,3055,0
+20250325,183100,370238899,3055,3055,3055,3055,0
+20250325,183000,370238899,3055,3055,3055,3055,0
+20250325,182900,370238899,3055,3055,3055,3055,0
+20250325,182800,370238899,3055,3055,3055,3055,0
+20250325,182700,370238899,3055,3055,3055,3055,0
+20250325,182600,370238899,3055,3055,3055,3055,0
+20250325,182500,370238899,3055,3055,3055,3055,0
+20250325,182400,370238899,3055,3055,3055,3055,0
+20250325,182300,370238899,3055,3055,3055,3055,0
+20250325,182200,370238899,3055,3055,3055,3055,1303
+20250325,182100,370238899,3055,3055,3055,3055,0
+20250325,182000,370238899,3055,3055,3055,3055,0
+20250325,181900,370238899,3055,3055,3055,3055,0
+20250325,181800,370238899,3055,3055,3055,3055,0
+20250325,181700,370238899,3055,3055,3055,3055,0
+20250325,181600,370238899,3055,3055,3055,3055,0
+20250325,181500,370238899,3055,3055,3055,3055,0
+20250325,181400,370238899,3055,3055,3055,3055,0
+20250325,181300,370238899,3055,3055,3055,3055,0
+20250325,181200,370238899,3055,3055,3055,3055,0
+20250325,181100,370238899,3055,3055,3055,3055,0
+20250325,181000,370238899,3055,3055,3055,3055,0
+20250325,180900,370238899,3055,3055,3055,3055,0
+20250325,180800,370238899,3055,3055,3055,3055,0
+20250325,180700,370238899,3055,3055,3055,3055,0
+20250325,180600,370238899,3055,3055,3055,3055,0
+20250325,180500,370238899,3055,3055,3055,3055,0
+20250325,180400,370238899,3055,3055,3055,3055,0
+20250325,180300,370238899,3055,3055,3055,3055,0
+20250325,180200,370238899,3055,3055,3055,3055,0
+20250325,180100,370238899,3055,3055,3055,3055,0
+20250325,180000,370238899,3055,3055,3055,3055,0
+20250325,175900,370238899,3055,3055,3055,3055,0
+20250325,175800,370238899,3055,3055,3055,3055,0
+20250325,175700,370238899,3055,3055,3055,3055,0
+20250325,175600,370238899,3055,3055,3055,3055,0
+20250325,175500,370238899,3055,3055,3055,3055,0
+20250325,175400,370238899,3055,3055,3055,3055,0
+20250325,175300,370238899,3055,3055,3055,3055,0
+20250325,175200,370238899,3055,3055,3055,3055,1303
+20250325,175100,370238899,3055,3055,3055,3055,0
+20250325,175000,370238899,3055,3055,3055,3055,0
+20250325,174900,370238899,3055,3055,3055,3055,0
+20250325,174800,370238899,3055,3055,3055,3055,0
+20250325,174700,370238899,3055,3055,3055,3055,0
+20250325,174600,370238899,3055,3055,3055,3055,0
+20250325,174500,370238899,3055,3055,3055,3055,0
+20250325,174400,370238899,3055,3055,3055,3055,0
+20250325,174300,370238899,3055,3055,3055,3055,0
+20250325,174200,370238899,3055,3055,3055,3055,0
+20250325,174100,370238899,3055,3055,3055,3055,0
+20250325,174000,370238899,3055,3055,3055,3055,0
+20250325,173900,370238899,3055,3055,3055,3055,0
+20250325,173800,370238899,3055,3055,3055,3055,0
+20250325,173700,370238899,3055,3055,3055,3055,0
+20250325,173600,370238899,3055,3055,3055,3055,0
+20250325,173500,370238899,3055,3055,3055,3055,0
+20250325,173400,370238899,3055,3055,3055,3055,0
+20250325,173300,370238899,3055,3055,3055,3055,0
+20250325,173200,370238899,3055,3055,3055,3055,0
+20250325,173100,370238899,3055,3055,3055,3055,0
+20250325,173000,370238899,3055,3055,3055,3055,0
+20250325,172900,370238899,3055,3055,3055,3055,0
+20250325,172800,370238899,3055,3055,3055,3055,0
+20250325,172700,370238899,3055,3055,3055,3055,0
+20250325,172600,370238899,3055,3055,3055,3055,0
+20250325,172500,370238899,3055,3055,3055,3055,0
+20250325,172400,370238899,3055,3055,3055,3055,0
+20250325,172300,370238899,3055,3055,3055,3055,0
+20250325,172200,370238899,3055,3055,3055,3055,1303
+20250325,172100,370238899,3055,3055,3055,3055,0
+20250325,172000,370238899,3055,3055,3055,3055,0
+20250325,171900,370238899,3055,3055,3055,3055,0
+20250325,171800,370238899,3055,3055,3055,3055,0
+20250325,171700,370238899,3055,3055,3055,3055,0
+20250325,171600,370238899,3055,3055,3055,3055,0
+20250325,171500,370238899,3055,3055,3055,3055,0
+20250325,171400,370238899,3055,3055,3055,3055,0
+20250325,171300,370238899,3055,3055,3055,3055,0
+20250325,171200,370238899,3055,3055,3055,3055,0
+20250325,171100,370238899,3055,3055,3055,3055,0
+20250325,171000,370238899,3055,3055,3055,3055,0
+20250325,170900,370238899,3055,3055,3055,3055,0
+20250325,170800,370238899,3055,3055,3055,3055,0
+20250325,170700,370238899,3055,3055,3055,3055,0
+20250325,170600,370238899,3055,3055,3055,3055,0
+20250325,170500,370238899,3055,3055,3055,3055,0
+20250325,170400,370238899,3055,3055,3055,3055,0
+20250325,170300,370238899,3055,3055,3055,3055,0
+20250325,170200,370238899,3055,3055,3055,3055,0
+20250325,170100,370238899,3055,3055,3055,3055,0
+20250325,170000,370238899,3055,3055,3055,3055,0
+20250325,165900,370238899,3055,3055,3055,3055,0
+20250325,165800,370238899,3055,3055,3055,3055,0
+20250325,165700,370238899,3055,3055,3055,3055,0
+20250325,165600,370238899,3055,3055,3055,3055,0
+20250325,165500,370238899,3055,3055,3055,3055,0
+20250325,165400,370238899,3055,3055,3055,3055,0
+20250325,165300,370238899,3055,3055,3055,3055,0
+20250325,165200,370238899,3055,3055,3055,3055,1303
+20250325,165100,370238899,3055,3055,3055,3055,0
+20250325,165000,370238899,3055,3055,3055,3055,0
+20250325,164900,370238899,3055,3055,3055,3055,0
+20250325,164800,370238899,3055,3055,3055,3055,0
+20250325,164700,370238899,3055,3055,3055,3055,0
+20250325,164600,370238899,3055,3055,3055,3055,0
+20250325,164500,370238899,3055,3055,3055,3055,0
+20250325,164400,370238899,3055,3055,3055,3055,0
+20250325,164300,370238899,3055,3055,3055,3055,0
+20250325,164200,370238899,3055,3055,3055,3055,0
+20250325,164100,370238899,3055,3055,3055,3055,0
+20250325,164000,370238899,3055,3055,3055,3055,0
+20250325,163900,370238899,3055,3055,3055,3055,0
+20250325,163800,370238899,3055,3055,3055,3055,0
+20250325,163700,370238899,3055,3055,3055,3055,0
+20250325,163600,370238899,3055,3055,3055,3055,0
+20250325,163500,370238899,3055,3055,3055,3055,0
+20250325,163400,370238899,3055,3055,3055,3055,0
+20250325,163300,370238899,3055,3055,3055,3055,0
+20250325,163200,370238899,3055,3055,3055,3055,0
+20250325,163100,370238899,3055,3055,3055,3055,0
+20250325,163000,370238899,3055,3055,3055,3055,0
+20250325,162900,370238899,3055,3055,3055,3055,0
+20250325,162800,370238899,3055,3055,3055,3055,0
+20250325,162700,370238899,3055,3055,3055,3055,0
+20250325,162600,370238899,3055,3055,3055,3055,0
+20250325,162500,370238899,3055,3055,3055,3055,0
+20250325,162400,370238899,3055,3055,3055,3055,0
+20250325,162300,370238899,3055,3055,3055,3055,0
+20250325,162200,370238899,3055,3055,3055,3055,1303
+20250325,162100,370238899,3055,3055,3055,3055,0
+20250325,162000,370238899,3055,3055,3055,3055,0
+20250325,161900,370238899,3055,3055,3055,3055,0
+20250325,161800,370238899,3055,3055,3055,3055,0
+20250325,161700,370238899,3055,3055,3055,3055,0
+20250325,161600,370238899,3055,3055,3055,3055,0
+20250325,161500,370238899,3055,3055,3055,3055,0
+20250325,161400,370238899,3055,3055,3055,3055,0
+20250325,161300,370238899,3055,3055,3055,3055,0
+20250325,161200,370238899,3055,3055,3055,3055,0
+20250325,161100,370238899,3055,3055,3055,3055,0
+20250325,161000,370238899,3055,3055,3055,3055,0
+20250325,160900,370238899,3055,3055,3055,3055,0
+20250325,160800,370238899,3055,3055,3055,3055,0
+20250325,160700,370238899,3055,3055,3055,3055,0
+20250325,160600,370238899,3055,3055,3055,3055,0
+20250325,160500,370238899,3055,3055,3055,3055,0
+20250325,160400,370238899,3055,3055,3055,3055,0
+20250325,160300,370238899,3055,3055,3055,3055,0
+20250325,160200,370238899,3055,3055,3055,3055,0
+20250325,160100,370238899,3055,3055,3055,3055,0
+20250325,160000,370238899,3055,3055,3055,3055,0
+20250325,155900,370238899,3055,3055,3055,3055,0
+20250325,155800,370238899,3055,3055,3055,3055,0
+20250325,155700,370238899,3055,3055,3055,3055,0
+20250325,155600,370238899,3055,3055,3055,3055,0
+20250325,155500,370238899,3055,3055,3055,3055,0
+20250325,155400,370238899,3055,3055,3055,3055,0
+20250325,155300,370238899,3055,3055,3055,3055,0
+20250325,155200,370238899,3055,3055,3055,3055,1303
+20250325,155100,370238899,3055,3055,3055,3055,0
+20250325,155000,370238899,3055,3055,3055,3055,0
+20250325,154900,370238899,3055,3055,3055,3055,0
+20250325,154800,370238899,3055,3055,3055,3055,0
+20250325,154700,370238899,3055,3055,3055,3055,0
+20250325,154600,370238899,3055,3055,3055,3055,0
+20250325,154500,370238899,3055,3055,3055,3055,0
+20250325,154400,370238899,3055,3055,3055,3055,0
+20250325,154300,370238899,3055,3055,3055,3055,0
+20250325,154200,370238899,3055,3055,3055,3055,0
+20250325,154100,370238899,3055,3055,3055,3055,0
+20250325,154000,370238899,3055,3055,3055,3055,0
+20250325,153900,370238899,3055,3055,3055,3055,0
+20250325,153800,370238899,3055,3055,3055,3055,0
+20250325,153700,370238899,3055,3055,3055,3055,0
+20250325,153600,370238899,3055,3055,3055,3055,0
+20250325,153500,370238899,3055,3055,3055,3055,0
+20250325,153400,370238899,3055,3055,3055,3055,0
+20250325,153300,370238899,3055,3055,3055,3055,0
+20250325,153200,370238899,3055,3055,3055,3055,0
+20250325,153100,370238899,3055,3055,3055,3055,0
+20250325,153000,370238899,3055,3055,3055,3055,1303
+20250325,152900,366258234,3060,3060,3060,3060,0
+20250325,152800,366258234,3060,3060,3060,3060,0
+20250325,152700,366258234,3060,3060,3060,3060,0
+20250325,152600,366258234,3060,3060,3060,3060,0
+20250325,152500,366258234,3060,3060,3060,3060,0
+20250325,152400,366258234,3060,3060,3060,3060,0
+20250325,152300,366258234,3060,3060,3060,3060,0
+20250325,152200,366258234,3060,3060,3060,3060,0
+20250325,152100,366258234,3060,3060,3060,3060,0
+20250325,152000,366258234,3060,3060,3060,3060,0
+20250325,151900,366258234,3060,3055,3060,3050,1257
+20250325,151800,362423474,3055,3060,3060,3055,5
+20250325,151700,362408194,3050,3060,3060,3050,43
+20250325,151600,362277034,3050,3050,3050,3050,1
+20250325,151500,362273984,3060,3055,3060,3055,8
+20250325,151400,362249539,3055,3055,3060,3055,437
+20250325,151300,360914499,3060,3060,3060,3060,0
+20250325,151200,360914499,3060,3060,3060,3060,2
+20250325,151100,360908379,3055,3055,3055,3055,71
+20250325,151000,360691474,3060,3060,3060,3060,49
+20250325,150900,360541534,3060,3060,3060,3060,571
+20250325,150800,358794274,3060,3060,3060,3060,1401
+20250325,150700,354507214,3050,3050,3050,3050,10
+20250325,150600,354476714,3060,3060,3060,3060,0
+20250325,150500,354476714,3060,3060,3060,3060,100
+20250325,150400,354170714,3050,3050,3050,3050,100
+20250325,150300,353865714,3050,3050,3050,3050,0
+20250325,150200,353865714,3050,3060,3060,3050,200
+20250325,150100,353254714,3050,3050,3050,3050,1000
+20250325,150000,350204714,3055,3055,3055,3055,0
+20250325,145900,350204714,3055,3055,3055,3055,208
+20250325,145800,349569274,3055,3055,3055,3055,131
+20250325,145700,349169069,3060,3060,3060,3060,0
+20250325,145600,349169069,3060,3060,3060,3060,0
+20250325,145500,349169069,3060,3060,3060,3060,351
+20250325,145400,348095009,3060,3055,3060,3055,121
+20250325,145300,347724754,3055,3055,3055,3055,3
+20250325,145200,347715589,3060,3060,3060,3060,0
+20250325,145100,347715589,3060,3060,3060,3060,0
+20250325,145000,347715589,3060,3060,3060,3060,100
+20250325,144900,347409589,3060,3060,3060,3060,0
+20250325,144800,347409589,3060,3060,3060,3060,0
+20250325,144700,347409589,3060,3060,3060,3060,100
+20250325,144600,347103589,3060,3060,3060,3060,0
+20250325,144500,347103589,3060,3060,3060,3060,0
+20250325,144400,347103589,3060,3060,3060,3060,1
+20250325,144300,347100529,3060,3060,3060,3060,100
+20250325,144200,346794529,3045,3045,3045,3045,0
+20250325,144100,346794529,3045,3050,3050,3045,2700
+20250325,144000,338571059,3055,3055,3055,3055,0
+20250325,143900,338571059,3055,3055,3055,3055,104
+20250325,143800,338253339,3050,3050,3050,3050,2095
+20250325,143700,331863589,3055,3055,3055,3055,8
+20250325,143600,331839149,3055,3060,3060,3055,161
+20250325,143500,331346744,3060,3060,3060,3060,0
+20250325,143400,331346744,3060,3060,3060,3060,0
+20250325,143300,331346744,3060,3060,3060,3060,0
+20250325,143200,331346744,3060,3060,3060,3050,650
+20250325,143100,329362744,3050,3050,3050,3050,16
+20250325,143000,329313944,3060,3060,3060,3060,0
+20250325,142900,329313944,3060,3055,3060,3055,39
+20250325,142800,329194794,3055,3055,3055,3055,100
+20250325,142700,328889294,3050,3050,3050,3050,977
+20250325,142600,325909444,3050,3050,3050,3050,1000
+20250325,142500,322859444,3055,3055,3055,3055,0
+20250325,142400,322859444,3055,3055,3055,3055,100
+20250325,142300,322553944,3055,3050,3055,3050,153
+20250325,142200,322087114,3055,3055,3055,3055,102
+20250325,142100,321775504,3055,3055,3055,3055,100
+20250325,142000,321470004,3055,3055,3055,3055,0
+20250325,141900,321470004,3055,3055,3055,3055,0
+20250325,141800,321470004,3055,3052,3055,3052,1160
+20250325,141700,317926270,3052,3055,3055,3052,409
+20250325,141600,316676802,3055,3055,3055,3050,1220
+20250325,141500,312954297,3050,3050,3050,3050,31
+20250325,141400,312859747,3055,3055,3055,3055,0
+20250325,141300,312859747,3055,3055,3055,3055,109
+20250325,141200,312526752,3055,3055,3055,3055,10
+20250325,141100,312496202,3055,3055,3055,3055,1
+20250325,141000,312493147,3055,3055,3055,3050,1102
+20250325,140900,309131537,3055,3055,3055,3055,12
+20250325,140800,309094877,3055,3055,3055,3055,400
+20250325,140700,307872877,3050,3050,3055,3050,1795
+20250325,140600,302396627,3055,3045,3055,3045,1700
+20250325,140500,297214627,3050,3050,3050,3050,0
+20250325,140400,297214627,3050,3050,3050,3045,2398
+20250325,140300,289912462,3050,3050,3050,3050,30
+20250325,140200,289820962,3050,3050,3050,3050,150
+20250325,140100,289363462,3050,3050,3050,3050,306
+20250325,140000,288430162,3050,3050,3050,3050,20
+20250325,135900,288369162,3045,3050,3050,3045,801
+20250325,135800,285927617,3045,3050,3050,3045,10605
+20250325,135700,253596792,3055,3050,3055,3050,456
+20250325,135600,252205742,3050,3050,3050,3050,0
+20250325,135500,252205742,3050,3055,3055,3050,304
+20250325,135400,251278042,3055,3055,3055,3055,0
+20250325,135300,251278042,3055,3055,3055,3055,0
+20250325,135200,251278042,3055,3055,3055,3055,0
+20250325,135100,251278042,3055,3055,3055,3055,100
+20250325,135000,250972542,3055,3055,3055,3055,50
+20250325,134900,250819792,3055,3055,3055,3055,21
+20250325,134800,250755637,3055,3055,3055,3055,100
+20250325,134700,250450137,3055,3055,3055,3055,131
+20250325,134600,250049932,3055,3055,3055,3055,200
+20250325,134500,249438932,3055,3055,3055,3055,1
+20250325,134400,249435877,3050,3055,3055,3050,1174
+20250325,134300,245854677,3050,3050,3050,3050,500
+20250325,134200,244329677,3060,3060,3060,3060,0
+20250325,134100,244329677,3060,3060,3060,3060,0
+20250325,134000,244329677,3060,3060,3060,3050,210
+20250325,133900,243687177,3060,3060,3060,3060,0
+20250325,133800,243687177,3060,3060,3060,3060,0
+20250325,133700,243687177,3060,3060,3060,3060,0
+20250325,133600,243687177,3060,3060,3060,3060,100
+20250325,133500,243381177,3050,3050,3050,3050,0
+20250325,133400,243381177,3050,3055,3055,3050,537
+20250325,133300,241740827,3055,3055,3055,3055,1000
+20250325,133200,238685827,3055,3050,3055,3050,180
+20250325,133100,238136327,3050,3055,3055,3050,3113
+20250325,133000,228641657,3050,3050,3050,3050,100
+20250325,132900,228336657,3055,3055,3055,3055,100
+20250325,132800,228031157,3050,3050,3050,3050,0
+20250325,132700,228031157,3050,3050,3050,3050,2619
+20250325,132600,220043207,3055,3055,3055,3055,0
+20250325,132500,220043207,3055,3050,3055,3050,741
+20250325,132400,217782452,3055,3055,3055,3055,500
+20250325,132300,216254952,3055,3055,3055,3055,0
+20250325,132200,216254952,3055,3055,3055,3055,0
+20250325,132100,216254952,3055,3055,3055,3055,100
+20250325,132000,215949452,3055,3055,3055,3055,2
+20250325,131900,215943342,3050,3050,3050,3050,1186
+20250325,131800,212326042,3055,3055,3055,3055,4861
+20250325,131700,197475687,3060,3060,3060,3060,101
+20250325,131600,197166627,3055,3055,3055,3055,0
+20250325,131500,197166627,3055,3055,3055,3055,157
+20250325,131400,196686992,3055,3060,3060,3055,172
+20250325,131300,196161032,3060,3060,3060,3060,0
+20250325,131200,196161032,3060,3060,3060,3060,0
+20250325,131100,196161032,3060,3060,3060,3060,0
+20250325,131000,196161032,3060,3060,3060,3060,107
+20250325,130900,195833612,3060,3060,3060,3060,1
+20250325,130800,195830552,3060,3060,3060,3060,0
+20250325,130700,195830552,3060,3060,3060,3060,0
+20250325,130600,195830552,3060,3060,3060,3060,100
+20250325,130500,195524552,3060,3060,3060,3060,20
+20250325,130400,195463352,3060,3060,3060,3060,32
+20250325,130300,195365432,3060,3060,3060,3060,100
+20250325,130200,195059432,3060,3060,3060,3060,0
+20250325,130100,195059432,3060,3060,3060,3060,15
+20250325,130000,195013532,3060,3060,3060,3060,0
+20250325,125900,195013532,3060,3060,3060,3055,582
+20250325,125800,193234612,3060,3060,3060,3060,33
+20250325,125700,193133632,3060,3060,3060,3060,0
+20250325,125600,193133632,3060,3060,3060,3060,0
+20250325,125500,193133632,3060,3060,3060,3060,100
+20250325,125400,192827632,3060,3060,3060,3060,0
+20250325,125300,192827632,3060,3060,3060,3060,5
+20250325,125200,192812332,3060,3060,3060,3060,60
+20250325,125100,192628732,3060,3060,3060,3060,110
+20250325,125000,192292132,3060,3060,3060,3060,124
+20250325,124900,191912692,3060,3060,3060,3060,0
+20250325,124800,191912692,3060,3060,3060,3060,102
+20250325,124700,191600572,3060,3060,3060,3060,0
+20250325,124600,191600572,3060,3060,3060,3060,0
+20250325,124500,191600572,3060,3060,3060,3060,101
+20250325,124400,191291512,3060,3060,3060,3060,160
+20250325,124300,190801912,3060,3060,3060,3060,0
+20250325,124200,190801912,3060,3060,3060,3060,0
+20250325,124100,190801912,3060,3060,3060,3060,100
+20250325,124000,190495912,3060,3060,3060,3060,100
+20250325,123900,190189912,3060,3060,3060,3060,11
+20250325,123800,190156252,3060,3060,3060,3060,0
+20250325,123700,190156252,3060,3060,3060,3060,101
+20250325,123600,189847192,3060,3060,3060,3060,0
+20250325,123500,189847192,3060,3060,3060,3060,0
+20250325,123400,189847192,3060,3060,3060,3060,4540
+20250325,123300,175954792,3065,3065,3065,3065,100
+20250325,123200,175648292,3065,3065,3065,3065,0
+20250325,123100,175648292,3065,3065,3065,3065,0
+20250325,123000,175648292,3065,3065,3065,3065,5
+20250325,122900,175632967,3065,3065,3065,3065,100
+20250325,122800,175326467,3065,3065,3065,3065,0
+20250325,122700,175326467,3065,3065,3065,3065,0
+20250325,122600,175326467,3065,3065,3065,3065,1
+20250325,122500,175323402,3065,3065,3065,3065,100
+20250325,122400,175016902,3060,3060,3060,3060,0
+20250325,122300,175016902,3060,3060,3060,3060,1
+20250325,122200,175013842,3060,3060,3065,3060,1101
+20250325,122100,171644282,3060,3055,3060,3055,1001
+20250325,122000,168581227,3055,3055,3055,3055,4
+20250325,121900,168569007,3060,3060,3060,3060,108
+20250325,121800,168238527,3060,3060,3060,3060,100
+20250325,121700,167932527,3060,3060,3060,3060,164
+20250325,121600,167430687,3060,3060,3060,3060,54
+20250325,121500,167265447,3055,3055,3055,3055,30
+20250325,121400,167173797,3060,3060,3060,3060,100
+20250325,121300,166867797,3060,3060,3060,3060,0
+20250325,121200,166867797,3060,3060,3060,3060,0
+20250325,121100,166867797,3060,3060,3060,3060,100
+20250325,121000,166561797,3060,3060,3060,3060,63
+20250325,120900,166369017,3055,3055,3055,3055,0
+20250325,120800,166369017,3055,3055,3055,3055,0
+20250325,120700,166369017,3055,3055,3060,3055,1127
+20250325,120600,162925532,3060,3060,3060,3060,9
+20250325,120500,162897992,3060,3060,3060,3060,0
+20250325,120400,162897992,3060,3060,3060,3060,13
+20250325,120300,162858212,3060,3060,3060,3060,575
+20250325,120200,161098712,3060,3060,3060,3060,100
+20250325,120100,160792712,3060,3060,3060,3060,112
+20250325,120000,160449992,3060,3060,3062,3060,475
+20250325,115900,158996484,3060,3060,3060,3060,133
+20250325,115800,158589504,3060,3060,3060,3060,0
+20250325,115700,158589504,3060,3060,3060,3060,0
+20250325,115600,158589504,3060,3065,3065,3060,160
+20250325,115500,158099404,3065,3065,3065,3065,1
+20250325,115400,158096339,3065,3065,3065,3065,0
+20250325,115300,158096339,3065,3065,3065,3065,0
+20250325,115200,158096339,3065,3065,3065,3065,100
+20250325,115100,157789839,3060,3060,3060,3060,0
+20250325,115000,157789839,3060,3060,3060,3060,1
+20250325,114900,157786779,3060,3060,3060,3060,1000
+20250325,114800,154726779,3065,3055,3065,3055,250
+20250325,114700,153962029,3055,3055,3055,3055,0
+20250325,114600,153962029,3055,3055,3055,3055,0
+20250325,114500,153962029,3055,3065,3065,3055,2551
+20250325,114400,146165224,3065,3065,3065,3065,0
+20250325,114300,146165224,3065,3065,3065,3065,0
+20250325,114200,146165224,3065,3065,3065,3065,0
+20250325,114100,146165224,3065,3065,3065,3065,110
+20250325,114000,145828074,3065,3065,3065,3065,0
+20250325,113900,145828074,3065,3065,3065,3065,0
+20250325,113800,145828074,3065,3065,3065,3065,0
+20250325,113700,145828074,3065,3065,3065,3065,100
+20250325,113600,145521574,3060,3060,3060,3060,1
+20250325,113500,145518514,3060,3060,3060,3060,41
+20250325,113400,145393054,3060,3060,3060,3060,50
+20250325,113300,145240054,3060,3060,3060,3060,100
+20250325,113200,144934054,3060,3060,3060,3060,0
+20250325,113100,144934054,3060,3060,3060,3060,200
+20250325,113000,144322054,3055,3065,3065,3055,1404
+20250325,112900,140031759,3055,3055,3055,3055,0
+20250325,112800,140031759,3055,3055,3055,3055,1600
+20250325,112700,135143759,3060,3060,3060,3060,462
+20250325,112600,133730039,3060,3060,3060,3060,120
+20250325,112500,133362839,3060,3060,3060,3060,0
+20250325,112400,133362839,3060,3060,3060,3060,61
+20250325,112300,133176179,3060,3060,3060,3060,61
+20250325,112200,132989519,3065,3065,3065,3060,4526
+20250325,112100,119139454,3060,3060,3060,3060,600
+20250325,112000,117303454,3065,3065,3065,3065,0
+20250325,111900,117303454,3065,3065,3065,3065,3
+20250325,111800,117294259,3070,3065,3070,3065,163
+20250325,111700,116794164,3065,3065,3065,3065,2
+20250325,111600,116788034,3070,3070,3070,3070,0
+20250325,111500,116788034,3070,3070,3070,3070,100
+20250325,111400,116481034,3070,3060,3070,3060,450
+20250325,111300,115103534,3065,3065,3065,3065,1
+20250325,111200,115100469,3065,3065,3065,3065,0
+20250325,111100,115100469,3065,3070,3070,3065,268
+20250325,111000,114278534,3070,3070,3070,3070,0
+20250325,110900,114278534,3070,3065,3070,3065,50
+20250325,110800,114125279,3065,3065,3065,3065,0
+20250325,110700,114125279,3065,3075,3075,3065,102
+20250325,110600,113811649,3070,3065,3070,3065,1968
+20250325,110500,107778104,3065,3070,3070,3065,601
+20250325,110400,105936034,3070,3070,3070,3070,100
+20250325,110300,105629034,3065,3065,3065,3065,31
+20250325,110200,105534019,3070,3070,3070,3070,10
+20250325,110100,105503319,3070,3070,3070,3070,0
+20250325,110000,105503319,3070,3070,3070,3070,100
+20250325,105900,105196319,3070,3070,3070,3070,0
+20250325,105800,105196319,3070,3070,3070,3070,0
+20250325,105700,105196319,3070,3070,3070,3070,250
+20250325,105600,104428819,3070,3070,3070,3070,100
+20250325,105500,104121819,3070,3070,3070,3070,870
+20250325,105400,101450919,3075,3075,3075,3075,0
+20250325,105300,101450919,3075,3075,3075,3075,0
+20250325,105200,101450919,3075,3075,3075,3075,100
+20250325,105100,101143419,3070,3070,3070,3070,0
+20250325,105000,101143419,3070,3070,3070,3070,600
+20250325,104900,99301419,3075,3070,3075,3070,266
+20250325,104800,98484299,3070,3070,3070,3070,210
+20250325,104700,97839599,3070,3070,3070,3070,1000
+20250325,104600,94769599,3065,3065,3065,3065,0
+20250325,104500,94769599,3065,3065,3070,3065,2203
+20250325,104400,88016904,3065,3067,3067,3065,2989
+20250325,104300,78855617,3065,3065,3065,3065,0
+20250325,104200,78855617,3065,3065,3065,3065,16
+20250325,104100,78806577,3070,3070,3070,3070,601
+20250325,104000,76961507,3070,3070,3075,3070,41
+20250325,103900,76835632,3070,3070,3070,3070,0
+20250325,103800,76835632,3070,3075,3075,3070,601
+20250325,103700,74990062,3075,3075,3075,3075,0
+20250325,103600,74990062,3075,3075,3075,3075,650
+20250325,103500,72991312,3075,3075,3075,3075,0
+20250325,103400,72991312,3075,3075,3075,3070,110
+20250325,103300,72653092,3070,3070,3070,3070,0
+20250325,103200,72653092,3070,3070,3070,3070,2
+20250325,103100,72646952,3070,3070,3070,3070,1828
+20250325,103000,67034992,3075,3075,3075,3075,100
+20250325,102900,66727492,3075,3075,3075,3075,0
+20250325,102800,66727492,3075,3070,3075,3070,2
+20250325,102700,66721347,3070,3070,3070,3070,1
+20250325,102600,66718277,3075,3075,3075,3075,100
+20250325,102500,66410777,3070,3070,3070,3070,0
+20250325,102400,66410777,3070,3075,3075,3070,28
+20250325,102300,66324812,3075,3075,3075,3075,100
+20250325,102200,66017312,3075,3075,3075,3075,2
+20250325,102100,66011162,3075,3075,3075,3075,0
+20250325,102000,66011162,3075,3075,3075,3075,0
+20250325,101900,66011162,3075,3075,3075,3075,101
+20250325,101800,65700587,3075,3075,3075,3075,0
+20250325,101700,65700587,3075,3075,3075,3075,2
+20250325,101600,65694437,3075,3070,3075,3070,3
+20250325,101500,65685217,3075,3075,3075,3075,113
+20250325,101400,65337742,3075,3075,3075,3075,0
+20250325,101300,65337742,3075,3075,3075,3075,0
+20250325,101200,65337742,3075,3075,3075,3075,100
+20250325,101100,65030242,3075,3075,3075,3075,0
+20250325,101000,65030242,3075,3075,3075,3075,1
+20250325,100900,65027167,3075,3075,3075,3075,0
+20250325,100800,65027167,3075,3075,3075,3075,100
+20250325,100700,64719667,3075,3075,3075,3075,0
+20250325,100600,64719667,3075,3075,3075,3075,1
+20250325,100500,64716592,3075,3075,3075,3075,0
+20250325,100400,64716592,3075,3075,3075,3075,100
+20250325,100300,64409092,3075,3075,3075,3075,0
+20250325,100200,64409092,3075,3075,3075,3075,0
+20250325,100100,64409092,3075,3075,3075,3075,0
+20250325,100000,64409092,3075,3075,3075,3075,101
+20250325,095900,64098517,3080,3080,3080,3080,1
+20250325,095800,64095437,3075,3075,3075,3075,0
+20250325,095700,64095437,3075,3075,3075,3075,101
+20250325,095600,63784862,3075,3075,3075,3075,0
+20250325,095500,63784862,3075,3075,3075,3075,0
+20250325,095400,63784862,3075,3075,3075,3075,3400
+20250325,095300,53329862,3075,3075,3075,3075,100
+20250325,095200,53022362,3075,3075,3075,3075,958
+20250325,095100,50076512,3065,3065,3065,3065,0
+20250325,095000,50076512,3065,3065,3065,3065,1144
+20250325,094900,46570152,3075,3075,3075,3075,100
+20250325,094800,46262652,3075,3075,3075,3075,1
+20250325,094700,46259577,3075,3075,3075,3075,2
+20250325,094600,46253427,3075,3075,3075,3075,7
+20250325,094500,46231902,3075,3075,3075,3075,106
+20250325,094400,45905952,3075,3070,3075,3070,854
+20250325,094300,43284167,3070,3070,3070,3070,0
+20250325,094200,43284167,3070,3080,3080,3070,6334
+20250325,094100,23831617,3080,3085,3085,3080,30
+20250325,094000,23739117,3085,3085,3085,3085,0
+20250325,093900,23739117,3085,3085,3085,3085,0
+20250325,093800,23739117,3085,3085,3085,3085,100
+20250325,093700,23430617,3080,3080,3082,3080,13
+20250325,093600,23390575,3075,3075,3075,3070,877
+20250325,093500,20695915,3085,3085,3085,3085,0
+20250325,093400,20695915,3085,3085,3085,3085,100
+20250325,093300,20387415,3085,3085,3085,3085,0
+20250325,093200,20387415,3085,3085,3085,3085,0
+20250325,093100,20387415,3085,3085,3085,3085,100
+20250325,093000,20078915,3085,3085,3085,3085,3
+20250325,092900,20069660,3075,3075,3075,3075,112
+20250325,092800,19725260,3075,3075,3075,3075,517
+20250325,092700,18135485,3085,3085,3085,3085,200
+20250325,092600,17518485,3085,3085,3085,3085,0
+20250325,092500,17518485,3085,3085,3085,3085,0
+20250325,092400,17518485,3085,3085,3085,3085,0
+20250325,092300,17518485,3085,3080,3085,3080,101
+20250325,092200,17207400,3075,3080,3080,3075,52
+20250325,092100,17047495,3075,3075,3075,3075,10
+20250325,092000,17016745,3080,3080,3080,3080,0
+20250325,091900,17016745,3080,3075,3080,3075,101
+20250325,091800,16705670,3070,3075,3075,3070,1991
+20250325,091700,10588195,3075,3075,3075,3075,33
+20250325,091600,10486720,3075,3080,3080,3075,1183
+20250325,091500,6848495,3080,3080,3080,3080,0
+20250325,091400,6848495,3080,3080,3080,3080,100
+20250325,091300,6540495,3080,3082,3082,3080,195
+20250325,091200,5939695,3085,3085,3085,3085,100
+20250325,091100,5631195,3080,3080,3080,3080,0
+20250325,091000,5631195,3080,3080,3080,3080,0
+20250325,090900,5631195,3080,3070,3080,3070,277
+20250325,090800,4780325,3080,3075,3080,3070,603
+20250325,090700,2928005,3080,3080,3080,3080,1
+20250325,090600,2924925,3070,3070,3070,3070,0
+20250325,090500,2924925,3070,3085,3085,3070,595
+20250325,090400,1094945,3090,3090,3090,3090,7
+20250325,090300,1073315,3085,3085,3085,3085,9
+20250325,090200,1045550,3085,3085,3085,3085,41
+20250325,090100,919065,3085,3080,3085,3080,108
+20250325,090000,585925,3080,3085,3085,3080,190

038500/min/candle-20250326.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,192300,215854996,3045,3045,3045,3045,6409
+20250326,192200,215854996,3045,3045,3045,3045,0
+20250326,192100,215854996,3045,3045,3045,3045,0
+20250326,192000,215854996,3045,3045,3045,3045,0
+20250326,191900,215854996,3045,3045,3045,3045,0
+20250326,191800,215854996,3045,3045,3045,3045,0
+20250326,191700,215854996,3045,3045,3045,3045,0
+20250326,191600,215854996,3045,3045,3045,3045,0
+20250326,191500,215854996,3045,3045,3045,3045,0
+20250326,191400,215854996,3045,3045,3045,3045,0
+20250326,191300,215854996,3045,3045,3045,3045,0
+20250326,191200,215854996,3045,3045,3045,3045,0
+20250326,191100,215854996,3045,3045,3045,3045,0
+20250326,191000,215854996,3045,3045,3045,3045,0
+20250326,190900,215854996,3045,3045,3045,3045,0
+20250326,190800,215854996,3045,3045,3045,3045,0
+20250326,190700,215854996,3045,3045,3045,3045,0
+20250326,190600,215854996,3045,3045,3045,3045,0
+20250326,190500,215854996,3045,3045,3045,3045,0
+20250326,190400,215854996,3045,3045,3045,3045,0
+20250326,190300,215854996,3045,3045,3045,3045,0
+20250326,190200,215854996,3045,3045,3045,3045,0
+20250326,190100,215854996,3045,3045,3045,3045,0
+20250326,190000,215854996,3045,3045,3045,3045,0
+20250326,185900,215854996,3045,3045,3045,3045,0
+20250326,185800,215854996,3045,3045,3045,3045,0
+20250326,185700,215854996,3045,3045,3045,3045,0
+20250326,185600,215854996,3045,3045,3045,3045,0
+20250326,185500,215854996,3045,3045,3045,3045,0
+20250326,185400,215854996,3045,3045,3045,3045,0
+20250326,185300,215854996,3045,3045,3045,3045,6409
+20250326,185200,215854996,3045,3045,3045,3045,0
+20250326,185100,215854996,3045,3045,3045,3045,0
+20250326,185000,215854996,3045,3045,3045,3045,0
+20250326,184900,215854996,3045,3045,3045,3045,0
+20250326,184800,215854996,3045,3045,3045,3045,0
+20250326,184700,215854996,3045,3045,3045,3045,0
+20250326,184600,215854996,3045,3045,3045,3045,0
+20250326,184500,215854996,3045,3045,3045,3045,0
+20250326,184400,215854996,3045,3045,3045,3045,0
+20250326,184300,215854996,3045,3045,3045,3045,0
+20250326,184200,215854996,3045,3045,3045,3045,0
+20250326,184100,215854996,3045,3045,3045,3045,0
+20250326,184000,215854996,3045,3045,3045,3045,0
+20250326,183900,215854996,3045,3045,3045,3045,0
+20250326,183800,215854996,3045,3045,3045,3045,0
+20250326,183700,215854996,3045,3045,3045,3045,0
+20250326,183600,215854996,3045,3045,3045,3045,0
+20250326,183500,215854996,3045,3045,3045,3045,0
+20250326,183400,215854996,3045,3045,3045,3045,0
+20250326,183300,215854996,3045,3045,3045,3045,0
+20250326,183200,215854996,3045,3045,3045,3045,0
+20250326,183100,215854996,3045,3045,3045,3045,0
+20250326,183000,215854996,3045,3045,3045,3045,0
+20250326,182900,215854996,3045,3045,3045,3045,0
+20250326,182800,215854996,3045,3045,3045,3045,0
+20250326,182700,215854996,3045,3045,3045,3045,0
+20250326,182600,215854996,3045,3045,3045,3045,0
+20250326,182500,215854996,3045,3045,3045,3045,0
+20250326,182400,215854996,3045,3045,3045,3045,0
+20250326,182300,215854996,3045,3045,3045,3045,6409
+20250326,182200,215854996,3045,3045,3045,3045,0
+20250326,182100,215854996,3045,3045,3045,3045,0
+20250326,182000,215854996,3045,3045,3045,3045,0
+20250326,181900,215854996,3045,3045,3045,3045,0
+20250326,181800,215854996,3045,3045,3045,3045,0
+20250326,181700,215854996,3045,3045,3045,3045,0
+20250326,181600,215854996,3045,3045,3045,3045,0
+20250326,181500,215854996,3045,3045,3045,3045,0
+20250326,181400,215854996,3045,3045,3045,3045,0
+20250326,181300,215854996,3045,3045,3045,3045,0
+20250326,181200,215854996,3045,3045,3045,3045,0
+20250326,181100,215854996,3045,3045,3045,3045,0
+20250326,181000,215854996,3045,3045,3045,3045,0
+20250326,180900,215854996,3045,3045,3045,3045,0
+20250326,180800,215854996,3045,3045,3045,3045,0
+20250326,180700,215854996,3045,3045,3045,3045,0
+20250326,180600,215854996,3045,3045,3045,3045,0
+20250326,180500,215854996,3045,3045,3045,3045,0
+20250326,180400,215854996,3045,3045,3045,3045,0
+20250326,180300,215854996,3045,3045,3045,3045,0
+20250326,180200,215854996,3045,3045,3045,3045,0
+20250326,180100,215854996,3045,3045,3045,3045,0
+20250326,180000,215854996,3045,3045,3045,3045,0
+20250326,175900,215854996,3045,3045,3045,3045,0
+20250326,175800,215854996,3045,3045,3045,3045,0
+20250326,175700,215854996,3045,3045,3045,3045,0
+20250326,175600,215854996,3045,3045,3045,3045,0
+20250326,175500,215854996,3045,3045,3045,3045,0
+20250326,175400,215854996,3045,3045,3045,3045,0
+20250326,175300,215854996,3045,3045,3045,3045,6409
+20250326,175200,215854996,3045,3045,3045,3045,0
+20250326,175100,215854996,3045,3045,3045,3045,0
+20250326,175000,215854996,3045,3045,3045,3045,0
+20250326,174900,215854996,3045,3045,3045,3045,0
+20250326,174800,215854996,3045,3045,3045,3045,0
+20250326,174700,215854996,3045,3045,3045,3045,0
+20250326,174600,215854996,3045,3045,3045,3045,0
+20250326,174500,215854996,3045,3045,3045,3045,0
+20250326,174400,215854996,3045,3045,3045,3045,0
+20250326,174300,215854996,3045,3045,3045,3045,0
+20250326,174200,215854996,3045,3045,3045,3045,0
+20250326,174100,215854996,3045,3045,3045,3045,0
+20250326,174000,215854996,3045,3045,3045,3045,0
+20250326,173900,215854996,3045,3045,3045,3045,0
+20250326,173800,215854996,3045,3045,3045,3045,0
+20250326,173700,215854996,3045,3045,3045,3045,0
+20250326,173600,215854996,3045,3045,3045,3045,0
+20250326,173500,215854996,3045,3045,3045,3045,0
+20250326,173400,215854996,3045,3045,3045,3045,0
+20250326,173300,215854996,3045,3045,3045,3045,0
+20250326,173200,215854996,3045,3045,3045,3045,0
+20250326,173100,215854996,3045,3045,3045,3045,0
+20250326,173000,215854996,3045,3045,3045,3045,0
+20250326,172900,215854996,3045,3045,3045,3045,0
+20250326,172800,215854996,3045,3045,3045,3045,0
+20250326,172700,215854996,3045,3045,3045,3045,0
+20250326,172600,215854996,3045,3045,3045,3045,0
+20250326,172500,215854996,3045,3045,3045,3045,0
+20250326,172400,215854996,3045,3045,3045,3045,0
+20250326,172300,215854996,3045,3045,3045,3045,6409
+20250326,172200,215854996,3045,3045,3045,3045,0
+20250326,172100,215854996,3045,3045,3045,3045,0
+20250326,172000,215854996,3045,3045,3045,3045,0
+20250326,171900,215854996,3045,3045,3045,3045,0
+20250326,171800,215854996,3045,3045,3045,3045,0
+20250326,171700,215854996,3045,3045,3045,3045,0
+20250326,171600,215854996,3045,3045,3045,3045,0
+20250326,171500,215854996,3045,3045,3045,3045,0
+20250326,171400,215854996,3045,3045,3045,3045,0
+20250326,171300,215854996,3045,3045,3045,3045,0
+20250326,171200,215854996,3045,3045,3045,3045,0
+20250326,171100,215854996,3045,3045,3045,3045,0
+20250326,171000,215854996,3045,3045,3045,3045,0
+20250326,170900,215854996,3045,3045,3045,3045,0
+20250326,170800,215854996,3045,3045,3045,3045,0
+20250326,170700,215854996,3045,3045,3045,3045,0
+20250326,170600,215854996,3045,3045,3045,3045,0
+20250326,170500,215854996,3045,3045,3045,3045,0
+20250326,170400,215854996,3045,3045,3045,3045,0
+20250326,170300,215854996,3045,3045,3045,3045,0
+20250326,170200,215854996,3045,3045,3045,3045,0
+20250326,170100,215854996,3045,3045,3045,3045,0
+20250326,170000,215854996,3045,3045,3045,3045,0
+20250326,165900,215854996,3045,3045,3045,3045,0
+20250326,165800,215854996,3045,3045,3045,3045,0
+20250326,165700,215854996,3045,3045,3045,3045,0
+20250326,165600,215854996,3045,3045,3045,3045,0
+20250326,165500,215854996,3045,3045,3045,3045,0
+20250326,165400,215854996,3045,3045,3045,3045,0
+20250326,165300,215854996,3045,3045,3045,3045,6409
+20250326,165200,215854996,3045,3045,3045,3045,0
+20250326,165100,215854996,3045,3045,3045,3045,0
+20250326,165000,215854996,3045,3045,3045,3045,0
+20250326,164900,215854996,3045,3045,3045,3045,0
+20250326,164800,215854996,3045,3045,3045,3045,0
+20250326,164700,215854996,3045,3045,3045,3045,0
+20250326,164600,215854996,3045,3045,3045,3045,0
+20250326,164500,215854996,3045,3045,3045,3045,0
+20250326,164400,215854996,3045,3045,3045,3045,0
+20250326,164300,215854996,3045,3045,3045,3045,0
+20250326,164200,215854996,3045,3045,3045,3045,0
+20250326,164100,215854996,3045,3045,3045,3045,0
+20250326,164000,215854996,3045,3045,3045,3045,0
+20250326,163900,215854996,3045,3045,3045,3045,0
+20250326,163800,215854996,3045,3045,3045,3045,0
+20250326,163700,215854996,3045,3045,3045,3045,0
+20250326,163600,215854996,3045,3045,3045,3045,0
+20250326,163500,215854996,3045,3045,3045,3045,0
+20250326,163400,215854996,3045,3045,3045,3045,0
+20250326,163300,215854996,3045,3045,3045,3045,0
+20250326,163200,215854996,3045,3045,3045,3045,0
+20250326,163100,215854996,3045,3045,3045,3045,0
+20250326,163000,215854996,3045,3045,3045,3045,0
+20250326,162900,215854996,3045,3045,3045,3045,0
+20250326,162800,215854996,3045,3045,3045,3045,0
+20250326,162700,215854996,3045,3045,3045,3045,0
+20250326,162600,215854996,3045,3045,3045,3045,0
+20250326,162500,215854996,3045,3045,3045,3045,0
+20250326,162400,215854996,3045,3045,3045,3045,0
+20250326,162300,215854996,3045,3045,3045,3045,6409
+20250326,162200,215854996,3045,3045,3045,3045,0
+20250326,162100,215854996,3045,3045,3045,3045,0
+20250326,162000,215854996,3045,3045,3045,3045,0
+20250326,161900,215854996,3045,3045,3045,3045,0
+20250326,161800,215854996,3045,3045,3045,3045,0
+20250326,161700,215854996,3045,3045,3045,3045,0
+20250326,161600,215854996,3045,3045,3045,3045,0
+20250326,161500,215854996,3045,3045,3045,3045,0
+20250326,161400,215854996,3045,3045,3045,3045,0
+20250326,161300,215854996,3045,3045,3045,3045,0
+20250326,161200,215854996,3045,3045,3045,3045,0
+20250326,161100,215854996,3045,3045,3045,3045,0
+20250326,161000,215854996,3045,3045,3045,3045,0
+20250326,160900,215854996,3045,3045,3045,3045,0
+20250326,160800,215854996,3045,3045,3045,3045,0
+20250326,160700,215854996,3045,3045,3045,3045,0
+20250326,160600,215854996,3045,3045,3045,3045,0
+20250326,160500,215854996,3045,3045,3045,3045,0
+20250326,160400,215854996,3045,3045,3045,3045,0
+20250326,160300,215854996,3045,3045,3045,3045,0
+20250326,160200,215854996,3045,3045,3045,3045,0
+20250326,160100,215854996,3045,3045,3045,3045,0
+20250326,160000,215854996,3045,3045,3045,3045,0
+20250326,155900,215854996,3045,3045,3045,3045,0
+20250326,155800,215854996,3045,3045,3045,3045,0
+20250326,155700,215854996,3045,3045,3045,3045,0
+20250326,155600,215854996,3045,3045,3045,3045,0
+20250326,155500,215854996,3045,3045,3045,3045,0
+20250326,155400,215854996,3045,3045,3045,3045,0
+20250326,155300,215854996,3045,3045,3045,3045,6409
+20250326,155200,215854996,3045,3045,3045,3045,0
+20250326,155100,215854996,3045,3045,3045,3045,0
+20250326,155000,215854996,3045,3045,3045,3045,0
+20250326,154900,215854996,3045,3045,3045,3045,0
+20250326,154800,215854996,3045,3045,3045,3045,0
+20250326,154700,215854996,3045,3045,3045,3045,0
+20250326,154600,215854996,3045,3045,3045,3045,0
+20250326,154500,215854996,3045,3045,3045,3045,0
+20250326,154400,215854996,3045,3045,3045,3045,0
+20250326,154300,215854996,3045,3045,3045,3045,0
+20250326,154200,215854996,3045,3045,3045,3045,0
+20250326,154100,215854996,3045,3045,3045,3045,0
+20250326,154000,215854996,3045,3045,3045,3045,0
+20250326,153900,215854996,3045,3045,3045,3045,0
+20250326,153800,215854996,3045,3045,3045,3045,0
+20250326,153700,215854996,3045,3045,3045,3045,0
+20250326,153600,215854996,3045,3045,3045,3045,0
+20250326,153500,215854996,3045,3045,3045,3045,0
+20250326,153400,215854996,3045,3045,3045,3045,0
+20250326,153300,215854996,3045,3045,3045,3045,0
+20250326,153200,215854996,3045,3045,3045,3045,0
+20250326,153100,215854996,3045,3045,3045,3045,0
+20250326,153000,215854996,3045,3045,3045,3045,6409
+20250326,152900,196339591,3045,3045,3045,3045,0
+20250326,152800,196339591,3045,3045,3045,3045,0
+20250326,152700,196339591,3045,3045,3045,3045,0
+20250326,152600,196339591,3045,3045,3045,3045,0
+20250326,152500,196339591,3045,3045,3045,3045,0
+20250326,152400,196339591,3045,3045,3045,3045,0
+20250326,152300,196339591,3045,3045,3045,3045,0
+20250326,152200,196339591,3045,3045,3045,3045,0
+20250326,152100,196339591,3045,3045,3045,3045,0
+20250326,152000,196339591,3045,3045,3045,3045,0
+20250326,151900,196339591,3045,3050,3050,3045,81
+20250326,151800,196092696,3045,3050,3050,3045,2199
+20250326,151700,189396116,3045,3045,3045,3045,0
+20250326,151600,189396116,3045,3045,3045,3045,0
+20250326,151500,189396116,3045,3045,3045,3045,18
+20250326,151400,189341306,3045,3050,3050,3045,122
+20250326,151300,188969811,3050,3045,3050,3045,328
+20250326,151200,187971046,3050,3050,3050,3050,335
+20250326,151100,186949296,3055,3055,3055,3055,42
+20250326,151000,186820986,3060,3055,3060,3050,543
+20250326,150900,185162186,3055,3050,3060,3050,124
+20250326,150800,184782981,3050,3050,3050,3050,2215
+20250326,150700,178027231,3050,3050,3050,3050,43
+20250326,150600,177896081,3050,3050,3050,3050,25
+20250326,150500,177819831,3065,3050,3065,3050,103
+20250326,150400,177504181,3050,3050,3050,3050,79
+20250326,150300,177263231,3065,3065,3065,3065,0
+20250326,150200,177263231,3065,3065,3065,3065,100
+20250326,150100,176956731,3050,3050,3050,3050,77
+20250326,150000,176721881,3065,3050,3065,3050,16
+20250326,145900,176673021,3050,3050,3050,3050,0
+20250326,145800,176673021,3050,3065,3065,3050,125
+20250326,145700,176290271,3065,3065,3065,3065,0
+20250326,145600,176290271,3065,3050,3065,3050,98
+20250326,145500,175991356,3050,3050,3050,3050,6
+20250326,145400,175973056,3060,3055,3060,3055,2058
+20250326,145300,169685366,3065,3065,3065,3065,0
+20250326,145200,169685366,3065,3065,3065,3065,0
+20250326,145100,169685366,3065,3065,3065,3065,100
+20250326,145000,169378866,3055,3055,3055,3055,14
+20250326,144900,169336096,3055,3055,3055,3055,146
+20250326,144800,168890066,3055,3055,3055,3055,29
+20250326,144700,168801471,3065,3065,3065,3065,100
+20250326,144600,168494971,3055,3055,3055,3055,108
+20250326,144500,168165031,3055,3055,3055,3055,25
+20250326,144400,168088656,3065,3065,3065,3065,13
+20250326,144300,168048811,3065,3055,3065,3055,229
+20250326,144200,167348216,3065,3065,3065,3065,0
+20250326,144100,167348216,3065,3065,3065,3065,0
+20250326,144000,167348216,3065,3065,3065,3065,0
+20250326,143900,167348216,3065,3065,3065,3065,100
+20250326,143800,167041716,3065,3065,3065,3065,0
+20250326,143700,167041716,3065,3065,3065,3065,0
+20250326,143600,167041716,3065,3065,3065,3065,100
+20250326,143500,166735216,3060,3060,3060,3060,0
+20250326,143400,166735216,3060,3060,3060,3060,0
+20250326,143300,166735216,3060,3060,3060,3055,3
+20250326,143200,166726041,3065,3065,3065,3065,100
+20250326,143100,166419541,3055,3055,3055,3055,61
+20250326,143000,166233186,3060,3060,3060,3060,44
+20250326,142900,166098546,3060,3060,3060,3060,100
+20250326,142800,165792546,3060,3060,3060,3060,101
+20250326,142700,165483486,3060,3060,3060,3060,326
+20250326,142600,164485926,3060,3060,3060,3060,0
+20250326,142500,164485926,3060,3060,3060,3060,100
+20250326,142400,164179926,3060,3060,3060,3060,0
+20250326,142300,164179926,3060,3060,3060,3060,0
+20250326,142200,164179926,3060,3060,3060,3060,0
+20250326,142100,164179926,3060,3060,3060,3060,100
+20250326,142000,163873926,3060,3060,3060,3060,0
+20250326,141900,163873926,3060,3060,3060,3060,0
+20250326,141800,163873926,3060,3060,3060,3060,0
+20250326,141700,163873926,3060,3060,3060,3060,100
+20250326,141600,163567926,3060,3060,3060,3060,392
+20250326,141500,162368406,3060,3060,3060,3060,0
+20250326,141400,162368406,3060,3060,3060,3060,100
+20250326,141300,162062406,3060,3060,3060,3060,0
+20250326,141200,162062406,3060,3060,3060,3060,0
+20250326,141100,162062406,3060,3060,3060,3060,0
+20250326,141000,162062406,3060,3060,3060,3060,100
+20250326,140900,161756406,3060,3060,3060,3060,0
+20250326,140800,161756406,3060,3055,3060,3055,35
+20250326,140700,161649466,3055,3055,3055,3055,632
+20250326,140600,159718706,3060,3065,3065,3060,809
+20250326,140500,157242591,3065,3065,3065,3065,0
+20250326,140400,157242591,3065,3065,3065,3065,0
+20250326,140300,157242591,3065,3065,3065,3065,8
+20250326,140200,157218071,3065,3065,3065,3065,100
+20250326,140100,156911571,3065,3065,3065,3065,0
+20250326,140000,156911571,3065,3065,3065,3065,0
+20250326,135900,156911571,3065,3065,3065,3065,100
+20250326,135800,156605071,3065,3065,3065,3065,0
+20250326,135700,156605071,3065,3065,3065,3065,0
+20250326,135600,156605071,3065,3065,3065,3065,0
+20250326,135500,156605071,3065,3065,3065,3065,170
+20250326,135400,156084021,3060,3060,3060,3060,39
+20250326,135300,155964681,3065,3065,3065,3065,0
+20250326,135200,155964681,3065,3065,3065,3065,600
+20250326,135100,154125681,3065,3065,3065,3065,100
+20250326,135000,153819181,3065,3065,3065,3065,0
+20250326,134900,153819181,3065,3065,3065,3065,50
+20250326,134800,153665931,3065,3065,3065,3065,100
+20250326,134700,153359431,3065,3065,3065,3065,0
+20250326,134600,153359431,3065,3065,3065,3065,0
+20250326,134500,153359431,3065,3065,3065,3065,0
+20250326,134400,153359431,3065,3065,3065,3065,100
+20250326,134300,153052931,3065,3065,3065,3065,0
+20250326,134200,153052931,3065,3065,3065,3065,0
+20250326,134100,153052931,3065,3065,3065,3065,0
+20250326,134000,153052931,3065,3060,3065,3060,124
+20250326,133900,152672991,3060,3060,3060,3060,239
+20250326,133800,151941651,3065,3065,3065,3065,1
+20250326,133700,151938586,3065,3065,3065,3065,105
+20250326,133600,151616761,3065,3065,3065,3065,1
+20250326,133500,151613696,3065,3065,3065,3065,0
+20250326,133400,151613696,3065,3065,3065,3065,0
+20250326,133300,151613696,3065,3065,3065,3065,100
+20250326,133200,151307196,3065,3065,3065,3065,0
+20250326,133100,151307196,3065,3065,3065,3065,0
+20250326,133000,151307196,3065,3065,3065,3065,0
+20250326,132900,151307196,3065,3065,3065,3065,100
+20250326,132800,151000696,3065,3065,3065,3065,0
+20250326,132700,151000696,3065,3065,3065,3065,0
+20250326,132600,151000696,3065,3065,3065,3065,0
+20250326,132500,151000696,3065,3060,3065,3060,107
+20250326,132400,150672776,3060,3060,3060,3060,48
+20250326,132300,150525896,3065,3065,3065,3065,0
+20250326,132200,150525896,3065,3065,3065,3065,100
+20250326,132100,150219396,3065,3065,3065,3065,326
+20250326,132000,149220206,3065,3065,3065,3065,0
+20250326,131900,149220206,3065,3065,3065,3065,0
+20250326,131800,149220206,3065,3065,3065,3065,100
+20250326,131700,148913706,3065,3065,3065,3065,0
+20250326,131600,148913706,3065,3065,3065,3065,0
+20250326,131500,148913706,3065,3065,3065,3065,5
+20250326,131400,148898381,3065,3065,3065,3065,100
+20250326,131300,148591881,3060,3060,3060,3060,43
+20250326,131200,148460301,3060,3060,3060,3060,1
+20250326,131100,148457241,3065,3065,3065,3065,100
+20250326,131000,148150741,3065,3065,3065,3065,0
+20250326,130900,148150741,3065,3065,3065,3065,0
+20250326,130800,148150741,3065,3065,3065,3065,0
+20250326,130700,148150741,3065,3060,3065,3060,128
+20250326,130600,147758561,3060,3060,3060,3060,1000
+20250326,130500,144698561,3065,3065,3065,3065,0
+20250326,130400,144698561,3065,3065,3065,3065,0
+20250326,130300,144698561,3065,3065,3065,3065,100
+20250326,130200,144392061,3065,3065,3065,3065,0
+20250326,130100,144392061,3065,3065,3065,3065,0
+20250326,130000,144392061,3065,3065,3065,3060,1109
+20250326,125900,140997976,3065,3065,3065,3065,0
+20250326,125800,140997976,3065,3065,3065,3065,0
+20250326,125700,140997976,3065,3065,3065,3065,114
+20250326,125600,140648566,3060,3060,3060,3060,0
+20250326,125500,140648566,3060,3060,3060,3060,1
+20250326,125400,140645506,3065,3065,3065,3065,0
+20250326,125300,140645506,3065,3065,3065,3065,0
+20250326,125200,140645506,3065,3065,3065,3065,100
+20250326,125100,140339006,3060,3060,3060,3060,0
+20250326,125000,140339006,3060,3060,3060,3060,0
+20250326,124900,140339006,3060,3065,3065,3060,200
+20250326,124800,139726506,3065,3065,3065,3065,0
+20250326,124700,139726506,3065,3065,3065,3065,0
+20250326,124600,139726506,3065,3070,3070,3065,15
+20250326,124500,139680506,3065,3065,3065,3065,100
+20250326,124400,139374006,3065,3065,3065,3065,0
+20250326,124300,139374006,3065,3065,3065,3065,0
+20250326,124200,139374006,3065,3065,3065,3065,1
+20250326,124100,139370941,3065,3065,3065,3065,100
+20250326,124000,139064441,3065,3065,3065,3065,0
+20250326,123900,139064441,3065,3065,3065,3065,0
+20250326,123800,139064441,3065,3065,3065,3065,0
+20250326,123700,139064441,3065,3065,3065,3065,100
+20250326,123600,138757941,3065,3065,3065,3065,0
+20250326,123500,138757941,3065,3065,3065,3065,0
+20250326,123400,138757941,3065,3065,3065,3065,100
+20250326,123300,138451441,3060,3060,3060,3060,180
+20250326,123200,137900641,3060,3065,3065,3060,285
+20250326,123100,137028031,3070,3070,3070,3070,0
+20250326,123000,137028031,3070,3070,3070,3070,1
+20250326,122900,137024961,3065,3065,3065,3065,0
+20250326,122800,137024961,3065,3065,3065,3065,0
+20250326,122700,137024961,3065,3065,3065,3065,0
+20250326,122600,137024961,3065,3065,3065,3065,100
+20250326,122500,136718461,3065,3065,3065,3065,0
+20250326,122400,136718461,3065,3065,3065,3065,1373
+20250326,122300,132510216,3065,3065,3065,3065,344
+20250326,122200,131455856,3065,3065,3065,3065,0
+20250326,122100,131455856,3065,3065,3065,3065,0
+20250326,122000,131455856,3065,3065,3065,3065,0
+20250326,121900,131455856,3065,3065,3065,3065,101
+20250326,121800,131146291,3065,3065,3065,3065,0
+20250326,121700,131146291,3065,3065,3065,3065,0
+20250326,121600,131146291,3065,3065,3065,3065,0
+20250326,121500,131146291,3065,3060,3065,3060,305
+20250326,121400,130212491,3060,3060,3060,3060,0
+20250326,121300,130212491,3060,3060,3060,3060,179
+20250326,121200,129664751,3060,3060,3060,3060,100
+20250326,121100,129358751,3060,3060,3060,3060,0
+20250326,121000,129358751,3060,3060,3060,3060,115
+20250326,120900,129006851,3060,3060,3060,3060,1
+20250326,120800,129003791,3060,3060,3060,3060,101
+20250326,120700,128694731,3065,3065,3065,3065,0
+20250326,120600,128694731,3065,3065,3065,3065,0
+20250326,120500,128694731,3065,3065,3065,3065,0
+20250326,120400,128694731,3065,3065,3065,3065,100
+20250326,120300,128388231,3065,3065,3065,3065,0
+20250326,120200,128388231,3065,3065,3065,3065,0
+20250326,120100,128388231,3065,3065,3065,3065,0
+20250326,120000,128388231,3065,3065,3065,3065,100
+20250326,115900,128081731,3055,3055,3055,3055,0
+20250326,115800,128081731,3055,3055,3055,3055,364
+20250326,115700,126969711,3065,3065,3065,3065,100
+20250326,115600,126663211,3060,3060,3060,3060,0
+20250326,115500,126663211,3060,3060,3060,3060,1
+20250326,115400,126660151,3060,3060,3060,3060,1
+20250326,115300,126657091,3065,3065,3065,3065,100
+20250326,115200,126350591,3060,3060,3060,3060,50
+20250326,115100,126197591,3060,3060,3060,3060,0
+20250326,115000,126197591,3060,3060,3060,3060,800
+20250326,114900,123749591,3060,3060,3060,3060,100
+20250326,114800,123443591,3060,3060,3060,3060,0
+20250326,114700,123443591,3060,3060,3060,3060,0
+20250326,114600,123443591,3060,3060,3060,3060,100
+20250326,114500,123137591,3060,3060,3060,3060,0
+20250326,114400,123137591,3060,3060,3060,3060,0
+20250326,114300,123137591,3060,3060,3060,3060,0
+20250326,114200,123137591,3060,3050,3060,3045,4819
+20250326,114100,108461681,3050,3050,3050,3050,101
+20250326,114000,108153631,3050,3050,3050,3050,0
+20250326,113900,108153631,3050,3050,3050,3050,222
+20250326,113800,107476531,3050,3060,3060,3050,322
+20250326,113700,106492906,3060,3060,3060,3060,0
+20250326,113600,106492906,3060,3060,3060,3060,0
+20250326,113500,106492906,3060,3060,3060,3060,100
+20250326,113400,106186906,3055,3055,3055,3055,8
+20250326,113300,106162466,3055,3055,3055,3055,29
+20250326,113200,106073871,3055,3055,3055,3055,0
+20250326,113100,106073871,3055,3055,3055,3055,39
+20250326,113000,105954726,3055,3055,3055,3055,1
+20250326,112900,105951671,3050,3050,3050,3045,1529
+20250326,112800,101290721,3050,3050,3050,3050,696
+20250326,112700,99167921,3055,3055,3055,3055,153
+20250326,112600,98700506,3065,3065,3065,3065,0
+20250326,112500,98700506,3065,3065,3065,3065,0
+20250326,112400,98700506,3065,3065,3065,3065,0
+20250326,112300,98700506,3065,3065,3065,3065,100
+20250326,112200,98394006,3060,3060,3060,3060,0
+20250326,112100,98394006,3060,3060,3060,3060,653
+20250326,112000,96395826,3060,3060,3060,3060,100
+20250326,111900,96089826,3055,3055,3055,3055,111
+20250326,111800,95750721,3055,3055,3055,3055,34
+20250326,111700,95646851,3060,3060,3060,3060,0
+20250326,111600,95646851,3060,3060,3060,3060,101
+20250326,111500,95337791,3060,3060,3060,3060,0
+20250326,111400,95337791,3060,3060,3060,3060,0
+20250326,111300,95337791,3060,3060,3060,3060,0
+20250326,111200,95337791,3060,3060,3060,3060,100
+20250326,111100,95031791,3060,3060,3060,3060,0
+20250326,111000,95031791,3060,3060,3060,3060,0
+20250326,110900,95031791,3060,3060,3060,3060,100
+20250326,110800,94725791,3060,3060,3060,3060,0
+20250326,110700,94725791,3060,3060,3060,3060,0
+20250326,110600,94725791,3060,3060,3060,3060,0
+20250326,110500,94725791,3060,3060,3060,3060,100
+20250326,110400,94419791,3060,3060,3060,3060,0
+20250326,110300,94419791,3060,3060,3060,3060,10
+20250326,110200,94389191,3060,3060,3060,3060,150
+20250326,110100,93930191,3060,3060,3060,3060,100
+20250326,110000,93624191,3055,3055,3055,3055,12
+20250326,105900,93587531,3055,3055,3055,3055,25
+20250326,105800,93511156,3055,3055,3055,3055,49
+20250326,105700,93361461,3055,3055,3055,3055,0
+20250326,105600,93361461,3055,3055,3055,3055,0
+20250326,105500,93361461,3055,3055,3055,3055,2
+20250326,105400,93355351,3060,3060,3060,3060,100
+20250326,105300,93049351,3060,3060,3060,3060,0
+20250326,105200,93049351,3060,3060,3060,3060,12
+20250326,105100,93012631,3060,3060,3060,3060,0
+20250326,105000,93012631,3060,3060,3060,3060,100
+20250326,104900,92706631,3060,3060,3060,3060,0
+20250326,104800,92706631,3060,3060,3060,3060,0
+20250326,104700,92706631,3060,3060,3060,3060,0
+20250326,104600,92706631,3060,3060,3060,3060,200
+20250326,104500,92094631,3060,3060,3060,3060,1
+20250326,104400,92091571,3060,3060,3060,3060,2
+20250326,104300,92085451,3060,3060,3060,3060,100
+20250326,104200,91779451,3060,3060,3060,3060,300
+20250326,104100,90861451,3060,3060,3060,3060,1
+20250326,104000,90858391,3060,3060,3060,3060,0
+20250326,103900,90858391,3060,3060,3060,3060,112
+20250326,103800,90515671,3060,3060,3060,3060,19
+20250326,103700,90457531,3060,3060,3060,3060,0
+20250326,103600,90457531,3060,3060,3060,3060,0
+20250326,103500,90457531,3060,3060,3060,3060,100
+20250326,103400,90151531,3060,3060,3060,3060,101
+20250326,103300,89842471,3055,3055,3055,3055,61
+20250326,103200,89656116,3060,3060,3060,3060,101
+20250326,103100,89347056,3060,3060,3060,3060,0
+20250326,103000,89347056,3060,3060,3060,3060,0
+20250326,102900,89347056,3060,3060,3060,3060,0
+20250326,102800,89347056,3060,3060,3060,3060,100
+20250326,102700,89041056,3060,3060,3060,3060,1077
+20250326,102600,85745436,3060,3060,3060,3060,0
+20250326,102500,85745436,3060,3060,3060,3055,4
+20250326,102400,85733206,3055,3055,3055,3055,39
+20250326,102300,85614061,3050,3050,3050,3050,534
+20250326,102200,83985361,3045,3045,3045,3045,299
+20250326,102100,83074906,3050,3050,3050,3050,100
+20250326,102000,82769906,3045,3045,3045,3045,1014
+20250326,101900,79682276,3045,3045,3045,3045,10
+20250326,101800,79651826,3045,3045,3045,3045,0
+20250326,101700,79651826,3045,3045,3045,3045,100
+20250326,101600,79347326,3040,3040,3040,3040,254
+20250326,101500,78575166,3040,3040,3040,3040,171
+20250326,101400,78055326,3040,3040,3040,3040,0
+20250326,101300,78055326,3040,3040,3040,3040,100
+20250326,101200,77751326,3035,3035,3035,3035,3300
+20250326,101100,67735826,3040,3040,3040,3040,32
+20250326,101000,67638546,3045,3045,3045,3045,0
+20250326,100900,67638546,3045,3040,3045,3040,169
+20250326,100800,67124286,3040,3040,3040,3040,50
+20250326,100700,66972286,3040,3045,3045,3040,1436
+20250326,100600,62605346,3045,3040,3045,3040,113
+20250326,100500,62261321,3045,3045,3045,3045,20
+20250326,100400,62200421,3045,3045,3045,3045,0
+20250326,100300,62200421,3045,3045,3045,3045,0
+20250326,100200,62200421,3045,3045,3045,3045,100
+20250326,100100,61895921,3040,3040,3040,3040,0
+20250326,100000,61895921,3040,3045,3045,3040,209
+20250326,095900,61260511,3045,3045,3045,3045,25
+20250326,095800,61184386,3045,3045,3045,3045,161
+20250326,095700,60694141,3045,3045,3045,3045,20
+20250326,095600,60633241,3045,3045,3045,3045,0
+20250326,095500,60633241,3045,3045,3045,3045,100
+20250326,095400,60328741,3045,3045,3045,3045,0
+20250326,095300,60328741,3045,3045,3045,3045,904
+20250326,095200,57576061,3050,3045,3050,3045,200
+20250326,095100,56967056,3045,3045,3045,3045,101
+20250326,095000,56659511,3040,3040,3040,3040,1
+20250326,094900,56656471,3045,3040,3045,3040,130
+20250326,094800,56261121,3040,3040,3040,3040,5
+20250326,094700,56245921,3040,3040,3045,3035,587
+20250326,094600,54462236,3040,3040,3040,3040,11
+20250326,094500,54428796,3045,3045,3045,3040,2494
+20250326,094400,46846991,3045,3045,3045,3045,128
+20250326,094300,46457231,3040,3040,3040,3040,199
+20250326,094200,45852271,3040,3045,3045,3040,7
+20250326,094100,45830976,3045,3045,3045,3045,103
+20250326,094000,45517341,3045,3045,3045,3045,103
+20250326,093900,45203706,3045,3045,3045,3045,0
+20250326,093800,45203706,3045,3045,3045,3045,0
+20250326,093700,45203706,3045,3040,3050,3040,153
+20250326,093600,44738226,3040,3045,3045,3040,884
+20250326,093500,42046482,3045,3045,3045,3045,7
+20250326,093400,42025167,3045,3045,3045,3045,0
+20250326,093300,42025167,3045,3050,3050,3045,2829
+20250326,093200,33410362,3050,3050,3050,3050,0
+20250326,093100,33410362,3050,3050,3050,3050,0
+20250326,093000,33410362,3050,3050,3050,3050,0
+20250326,092900,33410362,3050,3050,3050,3050,101
+20250326,092800,33102312,3050,3050,3050,3050,277
+20250326,092700,32257462,3050,3050,3050,3050,100
+20250326,092600,31952462,3050,3050,3050,3050,500
+20250326,092500,30427462,3050,3050,3050,3050,140
+20250326,092400,30000462,3040,3040,3040,3040,2
+20250326,092300,29994382,3040,3045,3045,3040,354
+20250326,092200,28918212,3045,3045,3050,3045,33
+20250326,092100,28817722,3050,3040,3050,3040,121
+20250326,092000,28448747,3040,3040,3040,3040,4
+20250326,091900,28436587,3040,3040,3040,3040,252
+20250326,091800,27670507,3045,3045,3045,3045,3058
+20250326,091700,18358897,3045,3045,3045,3045,760
+20250326,091600,16044697,3050,3050,3050,3050,0
+20250326,091500,16044697,3050,3050,3050,3050,9
+20250326,091400,16017247,3050,3050,3050,3050,200
+20250326,091300,15407247,3045,3050,3050,3045,288
+20250326,091200,14530260,3050,3050,3050,3050,0
+20250326,091100,14530260,3050,3050,3050,3050,100
+20250326,091000,14225260,3050,3050,3050,3050,100
+20250326,090900,13920260,3050,3050,3050,3050,360
+20250326,090800,12822260,3050,3050,3050,3050,35
+20250326,090700,12715510,3050,3060,3060,3040,3336
+20250326,090600,2559190,3055,3055,3055,3055,0
+20250326,090500,2559190,3055,3060,3060,3055,127
+20250326,090400,2170700,3065,3065,3065,3065,0
+20250326,090300,2170700,3065,3065,3065,3065,107
+20250326,090200,1842745,3065,3065,3065,3065,0
+20250326,090100,1842745,3065,3065,3065,3065,0
+20250326,090000,1842745,3065,3045,3065,3045,605

038500/min/candle-20250327.csv

@@ -0,0 +1,624 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,192200,340698355,3030,3030,3030,3030,2960
+20250327,192100,340698355,3030,3030,3030,3030,0
+20250327,192000,340698355,3030,3030,3030,3030,0
+20250327,191900,340698355,3030,3030,3030,3030,0
+20250327,191800,340698355,3030,3030,3030,3030,0
+20250327,191700,340698355,3030,3030,3030,3030,0
+20250327,191600,340698355,3030,3030,3030,3030,0
+20250327,191500,340698355,3030,3030,3030,3030,0
+20250327,191400,340698355,3030,3030,3030,3030,0
+20250327,191300,340698355,3030,3030,3030,3030,0
+20250327,191200,340698355,3030,3030,3030,3030,0
+20250327,191100,340698355,3030,3030,3030,3030,0
+20250327,191000,340698355,3030,3030,3030,3030,0
+20250327,190900,340698355,3030,3030,3030,3030,0
+20250327,190800,340698355,3030,3030,3030,3030,0
+20250327,190700,340698355,3030,3030,3030,3030,0
+20250327,190600,340698355,3030,3030,3030,3030,0
+20250327,190500,340698355,3030,3030,3030,3030,0
+20250327,190400,340698355,3030,3030,3030,3030,0
+20250327,190300,340698355,3030,3030,3030,3030,0
+20250327,190200,340698355,3030,3030,3030,3030,0
+20250327,190100,340698355,3030,3030,3030,3030,0
+20250327,190000,340698355,3030,3030,3030,3030,0
+20250327,185900,340698355,3030,3030,3030,3030,0
+20250327,185800,340698355,3030,3030,3030,3030,0
+20250327,185700,340698355,3030,3030,3030,3030,0
+20250327,185600,340698355,3030,3030,3030,3030,0
+20250327,185500,340698355,3030,3030,3030,3030,0
+20250327,185400,340698355,3030,3030,3030,3030,0
+20250327,185300,340698355,3030,3030,3030,3030,0
+20250327,185200,340698355,3030,3030,3030,3030,2960
+20250327,185100,340698355,3030,3030,3030,3030,0
+20250327,185000,340698355,3030,3030,3030,3030,0
+20250327,184900,340698355,3030,3030,3030,3030,0
+20250327,184800,340698355,3030,3030,3030,3030,0
+20250327,184700,340698355,3030,3030,3030,3030,0
+20250327,184600,340698355,3030,3030,3030,3030,0
+20250327,184500,340698355,3030,3030,3030,3030,0
+20250327,184400,340698355,3030,3030,3030,3030,0
+20250327,184300,340698355,3030,3030,3030,3030,0
+20250327,184200,340698355,3030,3030,3030,3030,0
+20250327,184100,340698355,3030,3030,3030,3030,0
+20250327,184000,340698355,3030,3030,3030,3030,0
+20250327,183900,340698355,3030,3030,3030,3030,0
+20250327,183800,340698355,3030,3030,3030,3030,0
+20250327,183700,340698355,3030,3030,3030,3030,0
+20250327,183600,340698355,3030,3030,3030,3030,0
+20250327,183500,340698355,3030,3030,3030,3030,0
+20250327,183400,340698355,3030,3030,3030,3030,0
+20250327,183300,340698355,3030,3030,3030,3030,0
+20250327,183200,340698355,3030,3030,3030,3030,0
+20250327,183100,340698355,3030,3030,3030,3030,0
+20250327,183000,340698355,3030,3030,3030,3030,0
+20250327,182900,340698355,3030,3030,3030,3030,0
+20250327,182800,340698355,3030,3030,3030,3030,0
+20250327,182700,340698355,3030,3030,3030,3030,0
+20250327,182600,340698355,3030,3030,3030,3030,0
+20250327,182500,340698355,3030,3030,3030,3030,0
+20250327,182400,340698355,3030,3030,3030,3030,0
+20250327,182300,340698355,3030,3030,3030,3030,0
+20250327,182200,340698355,3030,3030,3030,3030,2960
+20250327,182100,340698355,3030,3030,3030,3030,0
+20250327,182000,340698355,3030,3030,3030,3030,0
+20250327,181900,340698355,3030,3030,3030,3030,0
+20250327,181800,340698355,3030,3030,3030,3030,0
+20250327,181700,340698355,3030,3030,3030,3030,0
+20250327,181600,340698355,3030,3030,3030,3030,0
+20250327,181500,340698355,3030,3030,3030,3030,0
+20250327,181400,340698355,3030,3030,3030,3030,0
+20250327,181300,340698355,3030,3030,3030,3030,0
+20250327,181200,340698355,3030,3030,3030,3030,0
+20250327,181100,340698355,3030,3030,3030,3030,0
+20250327,181000,340698355,3030,3030,3030,3030,0
+20250327,180900,340698355,3030,3030,3030,3030,0
+20250327,180800,340698355,3030,3030,3030,3030,0
+20250327,180700,340698355,3030,3030,3030,3030,0
+20250327,180600,340698355,3030,3030,3030,3030,0
+20250327,180500,340698355,3030,3030,3030,3030,0
+20250327,180400,340698355,3030,3030,3030,3030,0
+20250327,180300,340698355,3030,3030,3030,3030,0
+20250327,180200,340698355,3030,3030,3030,3030,0
+20250327,180100,340698355,3030,3030,3030,3030,0
+20250327,180000,340698355,3030,3030,3030,3030,0
+20250327,175900,340698355,3030,3030,3030,3030,0
+20250327,175800,340698355,3030,3030,3030,3030,0
+20250327,175700,340698355,3030,3030,3030,3030,0
+20250327,175600,340698355,3030,3030,3030,3030,0
+20250327,175500,340698355,3030,3030,3030,3030,0
+20250327,175400,340698355,3030,3030,3030,3030,0
+20250327,175300,340698355,3030,3030,3030,3030,0
+20250327,175200,340698355,3030,3030,3030,3030,2960
+20250327,175100,340698355,3030,3030,3030,3030,0
+20250327,175000,340698355,3030,3030,3030,3030,0
+20250327,174900,340698355,3030,3030,3030,3030,0
+20250327,174800,340698355,3030,3030,3030,3030,0
+20250327,174700,340698355,3030,3030,3030,3030,0
+20250327,174600,340698355,3030,3030,3030,3030,0
+20250327,174500,340698355,3030,3030,3030,3030,0
+20250327,174400,340698355,3030,3030,3030,3030,0
+20250327,174300,340698355,3030,3030,3030,3030,0
+20250327,174200,340698355,3030,3030,3030,3030,0
+20250327,174100,340698355,3030,3030,3030,3030,0
+20250327,174000,340698355,3030,3030,3030,3030,0
+20250327,173900,340698355,3030,3030,3030,3030,0
+20250327,173800,340698355,3030,3030,3030,3030,0
+20250327,173700,340698355,3030,3030,3030,3030,0
+20250327,173600,340698355,3030,3030,3030,3030,0
+20250327,173500,340698355,3030,3030,3030,3030,0
+20250327,173400,340698355,3030,3030,3030,3030,0
+20250327,173300,340698355,3030,3030,3030,3030,0
+20250327,173200,340698355,3030,3030,3030,3030,0
+20250327,173100,340698355,3030,3030,3030,3030,0
+20250327,173000,340698355,3030,3030,3030,3030,0
+20250327,172900,340698355,3030,3030,3030,3030,0
+20250327,172800,340698355,3030,3030,3030,3030,0
+20250327,172700,340698355,3030,3030,3030,3030,0
+20250327,172600,340698355,3030,3030,3030,3030,0
+20250327,172500,340698355,3030,3030,3030,3030,0
+20250327,172400,340698355,3030,3030,3030,3030,0
+20250327,172300,340698355,3030,3030,3030,3030,0
+20250327,172200,340698355,3030,3030,3030,3030,2960
+20250327,172100,340698355,3030,3030,3030,3030,0
+20250327,172000,340698355,3030,3030,3030,3030,0
+20250327,171900,340698355,3030,3030,3030,3030,0
+20250327,171800,340698355,3030,3030,3030,3030,0
+20250327,171700,340698355,3030,3030,3030,3030,0
+20250327,171600,340698355,3030,3030,3030,3030,0
+20250327,171500,340698355,3030,3030,3030,3030,0
+20250327,171400,340698355,3030,3030,3030,3030,0
+20250327,171300,340698355,3030,3030,3030,3030,0
+20250327,171200,340698355,3030,3030,3030,3030,0
+20250327,171100,340698355,3030,3030,3030,3030,0
+20250327,171000,340698355,3030,3030,3030,3030,0
+20250327,170900,340698355,3030,3030,3030,3030,0
+20250327,170800,340698355,3030,3030,3030,3030,0
+20250327,170700,340698355,3030,3030,3030,3030,0
+20250327,170600,340698355,3030,3030,3030,3030,0
+20250327,170500,340698355,3030,3030,3030,3030,0
+20250327,170400,340698355,3030,3030,3030,3030,0
+20250327,170300,340698355,3030,3030,3030,3030,0
+20250327,170200,340698355,3030,3030,3030,3030,0
+20250327,170100,340698355,3030,3030,3030,3030,0
+20250327,170000,340698355,3030,3030,3030,3030,0
+20250327,165900,340698355,3030,3030,3030,3030,0
+20250327,165800,340698355,3030,3030,3030,3030,0
+20250327,165700,340698355,3030,3030,3030,3030,0
+20250327,165600,340698355,3030,3030,3030,3030,0
+20250327,165500,340698355,3030,3030,3030,3030,0
+20250327,165400,340698355,3030,3030,3030,3030,0
+20250327,165300,340698355,3030,3030,3030,3030,0
+20250327,165200,340698355,3030,3030,3030,3030,2960
+20250327,165100,340698355,3030,3030,3030,3030,0
+20250327,165000,340698355,3030,3030,3030,3030,0
+20250327,164900,340698355,3030,3030,3030,3030,0
+20250327,164800,340698355,3030,3030,3030,3030,0
+20250327,164700,340698355,3030,3030,3030,3030,0
+20250327,164600,340698355,3030,3030,3030,3030,0
+20250327,164500,340698355,3030,3030,3030,3030,0
+20250327,164400,340698355,3030,3030,3030,3030,0
+20250327,164300,340698355,3030,3030,3030,3030,0
+20250327,164200,340698355,3030,3030,3030,3030,0
+20250327,164100,340698355,3030,3030,3030,3030,0
+20250327,164000,340698355,3030,3030,3030,3030,0
+20250327,163900,340698355,3030,3030,3030,3030,0
+20250327,163800,340698355,3030,3030,3030,3030,0
+20250327,163700,340698355,3030,3030,3030,3030,0
+20250327,163600,340698355,3030,3030,3030,3030,0
+20250327,163500,340698355,3030,3030,3030,3030,0
+20250327,163400,340698355,3030,3030,3030,3030,0
+20250327,163300,340698355,3030,3030,3030,3030,0
+20250327,163200,340698355,3030,3030,3030,3030,0
+20250327,163100,340698355,3030,3030,3030,3030,0
+20250327,163000,340698355,3030,3030,3030,3030,0
+20250327,162900,340698355,3030,3030,3030,3030,0
+20250327,162800,340698355,3030,3030,3030,3030,0
+20250327,162700,340698355,3030,3030,3030,3030,0
+20250327,162600,340698355,3030,3030,3030,3030,0
+20250327,162500,340698355,3030,3030,3030,3030,0
+20250327,162400,340698355,3030,3030,3030,3030,0
+20250327,162300,340698355,3030,3030,3030,3030,0
+20250327,162200,340698355,3030,3030,3030,3030,2960
+20250327,162100,340698355,3030,3030,3030,3030,0
+20250327,162000,340698355,3030,3030,3030,3030,0
+20250327,161900,340698355,3030,3030,3030,3030,0
+20250327,161800,340698355,3030,3030,3030,3030,0
+20250327,161700,340698355,3030,3030,3030,3030,0
+20250327,161600,340698355,3030,3030,3030,3030,0
+20250327,161500,340698355,3030,3030,3030,3030,0
+20250327,161400,340698355,3030,3030,3030,3030,0
+20250327,161300,340698355,3030,3030,3030,3030,0
+20250327,161200,340698355,3030,3030,3030,3030,0
+20250327,161100,340698355,3030,3030,3030,3030,0
+20250327,161000,340698355,3030,3030,3030,3030,0
+20250327,160900,340698355,3030,3030,3030,3030,0
+20250327,160800,340698355,3030,3030,3030,3030,0
+20250327,160700,340698355,3030,3030,3030,3030,0
+20250327,160600,340698355,3030,3030,3030,3030,0
+20250327,160500,340698355,3030,3030,3030,3030,0
+20250327,160400,340698355,3030,3030,3030,3030,0
+20250327,160300,340698355,3030,3030,3030,3030,0
+20250327,160200,340698355,3030,3030,3030,3030,0
+20250327,160100,340698355,3030,3030,3030,3030,0
+20250327,160000,340698355,3030,3030,3030,3030,0
+20250327,155900,340698355,3030,3030,3030,3030,0
+20250327,155800,340698355,3030,3030,3030,3030,0
+20250327,155700,340698355,3030,3030,3030,3030,0
+20250327,155600,340698355,3030,3030,3030,3030,0
+20250327,155500,340698355,3030,3030,3030,3030,0
+20250327,155400,340698355,3030,3030,3030,3030,0
+20250327,155300,340698355,3030,3030,3030,3030,0
+20250327,155200,340698355,3030,3030,3030,3030,2960
+20250327,155100,340698355,3030,3030,3030,3030,0
+20250327,155000,340698355,3030,3030,3030,3030,0
+20250327,154900,340698355,3030,3030,3030,3030,0
+20250327,154800,340698355,3030,3030,3030,3030,0
+20250327,154700,340698355,3030,3030,3030,3030,0
+20250327,154600,340698355,3030,3030,3030,3030,0
+20250327,154500,340698355,3030,3030,3030,3030,0
+20250327,154400,340698355,3030,3030,3030,3030,0
+20250327,154300,340698355,3030,3030,3030,3030,0
+20250327,154200,340698355,3030,3030,3030,3030,0
+20250327,154100,340698355,3030,3030,3030,3030,0
+20250327,154000,340698355,3030,3030,3030,3030,0
+20250327,153900,340698355,3030,3030,3030,3030,0
+20250327,153800,340698355,3030,3030,3030,3030,0
+20250327,153700,340698355,3030,3030,3030,3030,0
+20250327,153600,340698355,3030,3030,3030,3030,0
+20250327,153500,340698355,3030,3030,3030,3030,0
+20250327,153400,340698355,3030,3030,3030,3030,0
+20250327,153300,340698355,3030,3030,3030,3030,0
+20250327,153200,340698355,3030,3030,3030,3030,0
+20250327,153100,340698355,3030,3030,3030,3030,0
+20250327,153000,340698355,3030,3030,3030,3030,2960
+20250327,152900,331729555,3030,3030,3030,3030,0
+20250327,152800,331729555,3030,3030,3030,3030,0
+20250327,152700,331729555,3030,3030,3030,3030,0
+20250327,152600,331729555,3030,3030,3030,3030,0
+20250327,152500,331729555,3030,3030,3030,3030,0
+20250327,152400,331729555,3030,3030,3030,3030,0
+20250327,152300,331729555,3030,3030,3030,3030,0
+20250327,152200,331729555,3030,3030,3030,3030,0
+20250327,152100,331729555,3030,3030,3030,3030,0
+20250327,152000,331729555,3030,3030,3030,3030,0
+20250327,151900,331729555,3030,3025,3030,3020,1418
+20250327,151800,327444395,3025,3020,3025,3020,118
+20250327,151700,327087945,3015,3015,3015,3015,0
+20250327,151600,327087945,3015,3015,3015,3015,700
+20250327,151500,324977445,3015,3020,3020,3015,1635
+20250327,151400,320045935,3020,3030,3030,3020,351
+20250327,151300,318985905,3025,3025,3025,3025,0
+20250327,151200,318985905,3025,3025,3025,3025,0
+20250327,151100,318985905,3025,3025,3030,3025,502
+20250327,151000,317465850,3025,3030,3030,3025,51
+20250327,150900,317311325,3030,3015,3030,3015,102
+20250327,150800,317002285,3015,3015,3015,3015,700
+20250327,150700,314891785,3020,3020,3020,3020,212
+20250327,150600,314251545,3020,3020,3020,3020,288
+20250327,150500,313381785,3025,3030,3030,3025,102
+20250327,150400,313072735,3030,3025,3030,3025,6
+20250327,150300,313054580,3020,3025,3025,3020,26
+20250327,150200,312976010,3030,3020,3030,3020,1201
+20250327,150100,309348980,3030,3030,3030,3030,0
+20250327,150000,309348980,3030,3030,3030,3030,100
+20250327,145900,309045980,3030,3015,3030,3015,5
+20250327,145800,309030880,3015,3015,3015,3015,10
+20250327,145700,309000730,3015,3020,3020,3015,90
+20250327,145600,308729330,3025,3015,3025,3015,405
+20250327,145500,307507050,3020,3025,3025,3020,4503
+20250327,145400,293907940,3025,3025,3025,3025,0
+20250327,145300,293907940,3025,3025,3025,3025,421
+20250327,145200,292634415,3025,3035,3035,3025,200
+20250327,145100,292028415,3025,3025,3025,3025,0
+20250327,145000,292028415,3025,3025,3025,3025,1500
+20250327,144900,287490915,3035,3035,3035,3035,1
+20250327,144800,287487880,3030,3030,3030,3030,61
+20250327,144700,287303050,3035,3035,3035,3035,101
+20250327,144600,286996515,3030,3030,3030,3030,0
+20250327,144500,286996515,3030,3030,3030,3030,0
+20250327,144400,286996515,3030,3030,3030,3030,0
+20250327,144300,286996515,3030,3030,3030,3030,101
+20250327,144200,286690485,3030,3030,3030,3030,0
+20250327,144100,286690485,3030,3030,3030,3030,101
+20250327,144000,286384455,3030,3030,3030,3030,0
+20250327,143900,286384455,3030,3035,3035,3030,107
+20250327,143800,286059745,3035,3035,3035,3035,1
+20250327,143700,286056710,3035,3025,3035,3025,4
+20250327,143600,286044590,3025,3025,3025,3025,0
+20250327,143500,286044590,3025,3025,3025,3025,2885
+20250327,143400,277317465,3025,3020,3025,3020,4187
+20250327,143300,264672225,3025,3025,3025,3025,0
+20250327,143200,264672225,3025,3025,3025,3025,22
+20250327,143100,264605675,3025,3030,3030,3025,1260
+20250327,143000,260794170,3030,3030,3035,3030,103
+20250327,142900,260481580,3025,3025,3025,3025,0
+20250327,142800,260481580,3025,3025,3025,3025,250
+20250327,142700,259725330,3035,3035,3035,3035,0
+20250327,142600,259725330,3035,3030,3035,3025,4657
+20250327,142500,245634085,3035,3035,3035,3035,100
+20250327,142400,245330585,3035,3035,3035,3035,1
+20250327,142300,245327550,3035,3035,3035,3035,0
+20250327,142200,245327550,3035,3035,3035,3035,0
+20250327,142100,245327550,3035,3030,3035,3030,111
+20250327,142000,244990720,3030,3035,3035,3030,227
+20250327,141900,244302880,3035,3035,3035,3035,0
+20250327,141800,244302880,3035,3035,3035,3035,600
+20250327,141700,242481880,3035,3035,3035,3035,100
+20250327,141600,242178380,3030,3030,3030,3030,0
+20250327,141500,242178380,3030,3030,3030,3030,7
+20250327,141400,242157170,3035,3035,3035,3035,0
+20250327,141300,242157170,3035,3035,3035,3035,0
+20250327,141200,242157170,3035,3035,3035,3035,100
+20250327,141100,241853670,3030,3030,3030,3030,0
+20250327,141000,241853670,3030,3030,3030,3030,101
+20250327,140900,241547640,3030,3030,3030,3030,21
+20250327,140800,241484010,3035,3035,3035,3035,100
+20250327,140700,241180510,3030,3030,3030,3030,804
+20250327,140600,238744390,3040,3040,3040,3040,0
+20250327,140500,238744390,3040,3040,3040,3040,0
+20250327,140400,238744390,3040,3040,3040,3040,100
+20250327,140300,238440390,3030,3030,3030,3030,0
+20250327,140200,238440390,3030,3030,3030,3030,100
+20250327,140100,238137390,3030,3030,3030,3030,3378
+20250327,140000,227902050,3045,3045,3045,3045,0
+20250327,135900,227902050,3045,3030,3045,3030,110
+20250327,135800,227567250,3045,3045,3045,3045,0
+20250327,135700,227567250,3045,3045,3045,3045,0
+20250327,135600,227567250,3045,3045,3045,3045,25
+20250327,135500,227491125,3045,3045,3045,3045,100
+20250327,135400,227186625,3045,3045,3045,3045,0
+20250327,135300,227186625,3045,3045,3045,3045,0
+20250327,135200,227186625,3045,3045,3045,3045,0
+20250327,135100,227186625,3045,3045,3045,3045,100
+20250327,135000,226882125,3040,3040,3040,3040,0
+20250327,134900,226882125,3040,3040,3040,3040,0
+20250327,134800,226882125,3040,3040,3040,3040,0
+20250327,134700,226882125,3040,3040,3040,3040,0
+20250327,134600,226882125,3040,3040,3040,3040,100
+20250327,134500,226578125,3040,3040,3040,3040,0
+20250327,134400,226578125,3040,3040,3040,3040,20
+20250327,134300,226517325,3040,3040,3040,3040,0
+20250327,134200,226517325,3040,3040,3040,3040,100
+20250327,134100,226213325,3045,3045,3045,3045,0
+20250327,134000,226213325,3045,3045,3045,3045,0
+20250327,133900,226213325,3045,3040,3045,3040,6
+20250327,133800,226195080,3035,3035,3035,3035,262
+20250327,133700,225399910,3040,3040,3040,3040,100
+20250327,133600,225095910,3035,3035,3035,3035,0
+20250327,133500,225095910,3035,3035,3035,3035,0
+20250327,133400,225095910,3035,3035,3035,3035,0
+20250327,133300,225095910,3035,3035,3035,3035,101
+20250327,133200,224789375,3035,3035,3035,3035,2
+20250327,133100,224783305,3035,3035,3035,3035,30
+20250327,133000,224692255,3030,3035,3035,3030,111
+20250327,132900,224355870,3040,3040,3040,3040,100
+20250327,132800,224051870,3035,3035,3035,3035,105
+20250327,132700,223733195,3040,3040,3040,3040,50
+20250327,132600,223581195,3040,3040,3040,3040,102
+20250327,132500,223271115,3040,3040,3040,3040,1
+20250327,132400,223268075,3040,3040,3040,3040,100
+20250327,132300,222964075,3035,3035,3035,3035,0
+20250327,132200,222964075,3035,3035,3035,3035,53
+20250327,132100,222803220,3035,3035,3035,3035,20
+20250327,132000,222742520,3035,3035,3035,3035,110
+20250327,131900,222408670,3035,3035,3035,3035,1
+20250327,131800,222405635,3030,3030,3030,3030,120
+20250327,131700,222042035,3030,3030,3030,3030,4924
+20250327,131600,207122315,3035,3035,3035,3035,100
+20250327,131500,206818815,3035,3035,3035,3035,3
+20250327,131400,206809710,3035,3035,3035,3035,6
+20250327,131300,206791500,3030,3030,3030,3030,10384
+20250327,131200,175327980,3030,3030,3030,3030,783
+20250327,131100,172955490,3030,3030,3035,3030,570
+20250327,131000,171228385,3035,3035,3035,3035,1
+20250327,130900,171225350,3035,3035,3035,3035,0
+20250327,130800,171225350,3035,3035,3035,3035,0
+20250327,130700,171225350,3035,3035,3035,3035,100
+20250327,130600,170921850,3035,3035,3035,3035,2
+20250327,130500,170915780,3035,3035,3035,3035,0
+20250327,130400,170915780,3035,3035,3035,3035,0
+20250327,130300,170915780,3035,3035,3035,3035,170
+20250327,130200,170399830,3030,3032,3032,3030,4000
+20250327,130100,158279798,3035,3035,3035,3035,0
+20250327,130000,158279798,3035,3035,3035,3035,0
+20250327,125900,158279798,3035,3035,3035,3035,70
+20250327,125800,158067348,3035,3035,3035,3035,429
+20250327,125700,156765333,3035,3035,3035,3035,0
+20250327,125600,156765333,3035,3035,3035,3035,0
+20250327,125500,156765333,3035,3035,3035,3035,2467
+20250327,125400,149277988,3040,3040,3040,3040,100
+20250327,125300,148973988,3040,3040,3040,3040,110
+20250327,125200,148639588,3035,3035,3035,3035,90
+20250327,125100,148366438,3035,3035,3035,3035,70
+20250327,125000,148153988,3035,3040,3040,3035,4817
+20250327,124900,133534258,3040,3035,3040,3035,84
+20250327,124800,133278948,3040,3040,3040,3040,0
+20250327,124700,133278948,3040,3040,3040,3040,0
+20250327,124600,133278948,3040,3040,3040,3040,0
+20250327,124500,133278948,3040,3040,3040,3040,100
+20250327,124400,132974948,3035,3035,3035,3035,150
+20250327,124300,132519698,3035,3035,3035,3035,1
+20250327,124200,132516663,3040,3040,3040,3040,0
+20250327,124100,132516663,3040,3040,3040,3040,100
+20250327,124000,132212663,3040,3040,3040,3040,400
+20250327,123900,130996663,3040,3040,3040,3040,0
+20250327,123800,130996663,3040,3040,3040,3040,0
+20250327,123700,130996663,3040,3040,3040,3040,0
+20250327,123600,130996663,3040,3035,3040,3035,232
+20250327,123500,130292043,3045,3045,3045,3045,0
+20250327,123400,130292043,3045,3045,3045,3045,0
+20250327,123300,130292043,3045,3045,3045,3045,190
+20250327,123200,129713493,3045,3045,3045,3045,100
+20250327,123100,129408993,3040,3040,3040,3040,0
+20250327,123000,129408993,3040,3040,3040,3040,84
+20250327,122900,129153633,3045,3045,3045,3045,0
+20250327,122800,129153633,3045,3045,3045,3045,100
+20250327,122700,128849133,3040,3040,3040,3040,0
+20250327,122600,128849133,3040,3040,3040,3040,0
+20250327,122500,128849133,3040,3040,3040,3040,0
+20250327,122400,128849133,3040,3040,3040,3040,2
+20250327,122300,128843053,3040,3045,3045,3040,113
+20250327,122200,128498993,3045,3045,3045,3045,10
+20250327,122100,128468543,3040,3040,3040,3040,1
+20250327,122000,128465503,3035,3035,3035,3035,0
+20250327,121900,128465503,3035,3045,3045,3035,110
+20250327,121800,128130653,3045,3045,3045,3045,102
+20250327,121700,127820063,3045,3045,3045,3045,0
+20250327,121600,127820063,3045,3045,3045,3045,0
+20250327,121500,127820063,3045,3045,3045,3045,100
+20250327,121400,127515563,3045,3045,3045,3045,0
+20250327,121300,127515563,3045,3045,3045,3045,0
+20250327,121200,127515563,3045,3045,3045,3045,0
+20250327,121100,127515563,3045,3045,3045,3045,0
+20250327,121000,127515563,3045,3045,3045,3045,101
+20250327,120900,127208018,3045,3045,3045,3045,0
+20250327,120800,127208018,3045,3045,3045,3045,0
+20250327,120700,127208018,3045,3045,3045,3045,0
+20250327,120600,127208018,3045,3045,3045,3045,220
+20250327,120500,126538118,3045,3045,3045,3045,0
+20250327,120400,126538118,3045,3045,3045,3045,161
+20250327,120300,126047873,3040,3040,3040,3040,0
+20250327,120200,126047873,3040,3045,3045,3040,267
+20250327,120100,125235693,3045,3045,3045,3045,0
+20250327,120000,125235693,3045,3045,3045,3045,0
+20250327,115900,125235693,3045,3045,3045,3045,100
+20250327,115800,124931193,3045,3045,3045,3045,0
+20250327,115700,124931193,3045,3045,3045,3045,100
+20250327,115600,124626693,3040,3040,3040,3035,9744
+20250327,115500,95043013,3040,3040,3040,3040,1
+20250327,115400,95039973,3045,3045,3045,3045,502
+20250327,115300,93511383,3050,3050,3050,3050,100
+20250327,115200,93206383,3050,3050,3050,3050,0
+20250327,115100,93206383,3050,3050,3050,3050,201
+20250327,115000,92593333,3050,3050,3050,3050,50
+20250327,114900,92440833,3050,3050,3050,3050,1
+20250327,114800,92437783,3050,3050,3050,3050,100
+20250327,114700,92132783,3045,3045,3045,3045,140
+20250327,114600,91706483,3050,3050,3050,3050,450
+20250327,114500,90333983,3050,3050,3050,3050,0
+20250327,114400,90333983,3050,3050,3050,3050,100
+20250327,114300,90028983,3050,3050,3050,3050,0
+20250327,114200,90028983,3050,3050,3050,3050,0
+20250327,114100,90028983,3050,3050,3050,3050,0
+20250327,114000,90028983,3050,3050,3050,3050,493
+20250327,113900,88525333,3050,3050,3050,3050,1
+20250327,113800,88522283,3055,3055,3055,3055,0
+20250327,113700,88522283,3055,3055,3055,3055,0
+20250327,113600,88522283,3055,3055,3055,3055,0
+20250327,113500,88522283,3055,3055,3055,3055,100
+20250327,113400,88216783,3055,3055,3055,3055,0
+20250327,113300,88216783,3055,3055,3055,3055,0
+20250327,113200,88216783,3055,3055,3055,3055,0
+20250327,113100,88216783,3055,3055,3055,3055,100
+20250327,113000,87911283,3045,3045,3045,3045,0
+20250327,112900,87911283,3045,3045,3045,3045,0
+20250327,112800,87911283,3045,3045,3045,3045,0
+20250327,112700,87911283,3045,3055,3055,3045,421
+20250327,112600,86628338,3045,3045,3045,3045,0
+20250327,112500,86628338,3045,3045,3045,3045,0
+20250327,112400,86628338,3045,3045,3045,3045,0
+20250327,112300,86628338,3045,3045,3045,3045,400
+20250327,112200,85410338,3050,3050,3050,3050,100
+20250327,112100,85105338,3045,3045,3045,3045,0
+20250327,112000,85105338,3045,3045,3045,3045,0
+20250327,111900,85105338,3045,3045,3045,3045,0
+20250327,111800,85105338,3045,3050,3055,3045,2285
+20250327,111700,78136503,3055,3055,3055,3055,0
+20250327,111600,78136503,3055,3055,3055,3055,0
+20250327,111500,78136503,3055,3055,3055,3055,0
+20250327,111400,78136503,3055,3055,3055,3055,100
+20250327,111300,77831003,3055,3055,3055,3055,0
+20250327,111200,77831003,3055,3055,3055,3055,0
+20250327,111100,77831003,3055,3055,3055,3055,0
+20250327,111000,77831003,3055,3055,3055,3055,0
+20250327,110900,77831003,3055,3055,3055,3055,100
+20250327,110800,77525503,3050,3050,3050,3050,0
+20250327,110700,77525503,3050,3050,3050,3050,117
+20250327,110600,77168653,3055,3055,3055,3055,0
+20250327,110500,77168653,3055,3055,3055,3055,100
+20250327,110400,76863153,3045,3045,3045,3045,80
+20250327,110300,76619553,3060,3060,3060,3060,0
+20250327,110200,76619553,3060,3060,3060,3060,163
+20250327,110100,76120773,3060,3060,3060,3060,0
+20250327,110000,76120773,3060,3050,3060,3050,417
+20250327,105900,74845343,3050,3050,3050,3050,99
+20250327,105800,74543393,3050,3050,3050,3050,1863
+20250327,105700,68861243,3060,3060,3060,3060,72
+20250327,105600,68640923,3060,3060,3060,3060,100
+20250327,105500,68334923,3060,3060,3060,3060,101
+20250327,105400,68025863,3060,3060,3060,3060,182
+20250327,105300,67468943,3060,3060,3060,3060,0
+20250327,105200,67468943,3060,3060,3060,3060,100
+20250327,105100,67162943,3060,3060,3060,3060,3
+20250327,105000,67153763,3055,3055,3055,3055,0
+20250327,104900,67153763,3055,3055,3055,3055,13
+20250327,104800,67114048,3060,3060,3060,3060,11
+20250327,104700,67080388,3060,3060,3060,3060,158
+20250327,104600,66596908,3060,3060,3060,3060,1
+20250327,104500,66593848,3060,3060,3060,3060,15
+20250327,104400,66547948,3060,3060,3060,3060,0
+20250327,104300,66547948,3060,3060,3060,3060,100
+20250327,104200,66241948,3060,3060,3060,3060,0
+20250327,104100,66241948,3060,3060,3060,3060,0
+20250327,104000,66241948,3060,3060,3060,3060,0
+20250327,103900,66241948,3060,3060,3060,3060,100
+20250327,103800,65935948,3050,3050,3050,3050,0
+20250327,103700,65935948,3050,3050,3050,3050,150
+20250327,103600,65478448,3050,3050,3050,3050,529
+20250327,103500,63864998,3050,3050,3050,3050,1388
+20250327,103400,59631598,3050,3055,3055,3050,199
+20250327,103300,59023993,3060,3060,3060,3060,0
+20250327,103200,59023993,3060,3060,3060,3060,2
+20250327,103100,59017873,3060,3060,3060,3060,1
+20250327,103000,59014813,3060,3055,3060,3055,141
+20250327,102900,58583558,3060,3060,3060,3060,1
+20250327,102800,58580498,3060,3060,3060,3060,0
+20250327,102700,58580498,3060,3060,3060,3060,13
+20250327,102600,58540718,3060,3060,3060,3060,101
+20250327,102500,58231658,3060,3060,3060,3060,2
+20250327,102400,58225538,3060,3060,3060,3060,0
+20250327,102300,58225538,3060,3060,3060,3060,0
+20250327,102200,58225538,3060,3055,3060,3055,89
+20250327,102100,57953638,3060,3060,3060,3060,100
+20250327,102000,57647638,3055,3055,3055,3055,0
+20250327,101900,57647638,3055,3055,3055,3055,0
+20250327,101800,57647638,3055,3055,3055,3055,20
+20250327,101700,57586538,3055,3055,3055,3055,132
+20250327,101600,57183278,3055,3055,3055,3055,164
+20250327,101500,56682258,3060,3060,3060,3060,0
+20250327,101400,56682258,3060,3060,3060,3060,4783
+20250327,101300,42046278,3065,3065,3065,3065,100
+20250327,101200,41739778,3065,3065,3065,3065,0
+20250327,101100,41739778,3065,3060,3065,3060,301
+20250327,101000,40818713,3060,3060,3060,3060,225
+20250327,100900,40130213,3065,3065,3065,3065,0
+20250327,100800,40130213,3065,3055,3065,3055,181
+20250327,100700,39576258,3060,3060,3060,3060,130
+20250327,100600,39178458,3060,3060,3060,3060,101
+20250327,100500,38869398,3060,3060,3060,3060,0
+20250327,100400,38869398,3060,3060,3060,3060,111
+20250327,100300,38529738,3060,3060,3065,3060,31
+20250327,100200,38434763,3060,3060,3060,3060,0
+20250327,100100,38434763,3060,3060,3060,3060,0
+20250327,100000,38434763,3060,3060,3060,3060,0
+20250327,095900,38434763,3060,3060,3060,3060,100
+20250327,095800,38128763,3060,3060,3060,3060,0
+20250327,095700,38128763,3060,3062,3062,3060,487
+20250327,095600,36638537,3065,3065,3065,3065,0
+20250327,095500,36638537,3065,3065,3065,3065,100
+20250327,095400,36332037,3062,3062,3062,3062,1
+20250327,095300,36328975,3065,3065,3065,3065,312
+20250327,095200,35372695,3065,3065,3065,3065,0
+20250327,095100,35372695,3065,3065,3065,3065,0
+20250327,095000,35372695,3065,3065,3065,3065,0
+20250327,094900,35372695,3065,3065,3065,3065,100
+20250327,094800,35066195,3065,3065,3065,3065,0
+20250327,094700,35066195,3065,3065,3065,3065,30
+20250327,094600,34974245,3065,3065,3065,3065,0
+20250327,094500,34974245,3065,3065,3065,3060,57
+20250327,094400,34799545,3065,3060,3065,3060,209
+20250327,094300,34159660,3060,3060,3060,3060,160
+20250327,094200,33670060,3065,3065,3065,3065,0
+20250327,094100,33670060,3065,3065,3065,3065,0
+20250327,094000,33670060,3065,3060,3065,3060,205
+20250327,093900,33042210,3055,3055,3055,3055,0
+20250327,093800,33042210,3055,3055,3055,3055,0
+20250327,093700,33042210,3055,3055,3055,3055,0
+20250327,093600,33042210,3055,3055,3055,3055,0
+20250327,093500,33042210,3055,3055,3055,3055,0
+20250327,093400,33042210,3055,3055,3055,3055,1
+20250327,093300,33039155,3050,3050,3050,3050,0
+20250327,093200,33039155,3050,3050,3050,3050,0
+20250327,093100,33039155,3050,3050,3055,3050,3
+20250327,093000,33030000,3045,3045,3045,3045,0
+20250327,092900,33030000,3045,3040,3045,3040,209
+20250327,092800,32393640,3045,3040,3045,3040,1097
+20250327,092700,29058275,3040,3045,3045,3040,800
+20250327,092600,26622775,3045,3045,3045,3045,300
+20250327,092500,25709275,3055,3055,3055,3055,6
+20250327,092400,25690945,3060,3060,3060,3060,0
+20250327,092300,25690945,3060,3060,3060,3060,0
+20250327,092200,25690945,3060,3055,3060,3055,111
+20250327,092100,25351835,3055,3055,3060,3050,109
+20250327,092000,25018835,3055,3045,3055,3040,524
+20250327,091900,23422050,3045,3045,3045,3045,0
+20250327,091800,23422050,3045,3045,3045,3045,58
+20250327,091700,23245440,3040,3050,3050,3040,340
+20250327,091600,22210085,3050,3050,3050,3050,0
+20250327,091500,22210085,3050,3050,3050,3050,1
+20250327,091400,22207035,3050,3050,3050,3050,328
+20250327,091300,21206635,3055,3055,3055,3055,0
+20250327,091200,21206635,3055,3055,3055,3055,0
+20250327,091100,21206635,3055,3055,3055,3055,1
+20250327,091000,21203580,3045,3045,3045,3045,0
+20250327,090900,21203580,3045,3045,3045,3045,1038
+20250327,090800,18042870,3040,3050,3050,3040,3296
+20250327,090700,8003050,3045,3045,3045,3045,166
+20250327,090600,7497580,3045,3040,3050,3040,471
+20250327,090500,6062535,3050,3045,3050,3045,641
+20250327,090400,4109115,3045,3045,3045,3045,1
+20250327,090300,4106070,3040,3040,3040,3040,246
+20250327,090200,3358230,3040,3040,3040,3040,51
+20250327,090100,3203190,3040,3030,3040,3030,156
+20250327,090000,2730130,3035,3030,3035,3030,897

038500/min/candle-20250328.csv

@@ -0,0 +1,625 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,192300,454059789,3010,3010,3010,3010,2141
+20250328,192200,454059789,3010,3010,3010,3010,0
+20250328,192100,454059789,3010,3010,3010,3010,0
+20250328,192000,454059789,3010,3010,3010,3010,0
+20250328,191900,454059789,3010,3010,3010,3010,0
+20250328,191800,454059789,3010,3010,3010,3010,0
+20250328,191700,454059789,3010,3010,3010,3010,0
+20250328,191600,454059789,3010,3010,3010,3010,0
+20250328,191500,454059789,3010,3010,3010,3010,0
+20250328,191400,454059789,3010,3010,3010,3010,0
+20250328,191300,454059789,3010,3010,3010,3010,0
+20250328,191200,454059789,3010,3010,3010,3010,0
+20250328,191100,454059789,3010,3010,3010,3010,0
+20250328,191000,454059789,3010,3010,3010,3010,0
+20250328,190900,454059789,3010,3010,3010,3010,0
+20250328,190800,454059789,3010,3010,3010,3010,0
+20250328,190700,454059789,3010,3010,3010,3010,0
+20250328,190600,454059789,3010,3010,3010,3010,0
+20250328,190500,454059789,3010,3010,3010,3010,0
+20250328,190400,454059789,3010,3010,3010,3010,0
+20250328,190300,454059789,3010,3010,3010,3010,0
+20250328,190200,454059789,3010,3010,3010,3010,0
+20250328,190100,454059789,3010,3010,3010,3010,0
+20250328,190000,454059789,3010,3010,3010,3010,0
+20250328,185900,454059789,3010,3010,3010,3010,0
+20250328,185800,454059789,3010,3010,3010,3010,0
+20250328,185700,454059789,3010,3010,3010,3010,0
+20250328,185600,454059789,3010,3010,3010,3010,0
+20250328,185500,454059789,3010,3010,3010,3010,0
+20250328,185400,454059789,3010,3010,3010,3010,0
+20250328,185300,454059789,3010,3010,3010,3010,2141
+20250328,185200,454059789,3010,3010,3010,3010,0
+20250328,185100,454059789,3010,3010,3010,3010,0
+20250328,185000,454059789,3010,3010,3010,3010,0
+20250328,184900,454059789,3010,3010,3010,3010,0
+20250328,184800,454059789,3010,3010,3010,3010,0
+20250328,184700,454059789,3010,3010,3010,3010,0
+20250328,184600,454059789,3010,3010,3010,3010,0
+20250328,184500,454059789,3010,3010,3010,3010,0
+20250328,184400,454059789,3010,3010,3010,3010,0
+20250328,184300,454059789,3010,3010,3010,3010,0
+20250328,184200,454059789,3010,3010,3010,3010,0
+20250328,184100,454059789,3010,3010,3010,3010,0
+20250328,184000,454059789,3010,3010,3010,3010,0
+20250328,183900,454059789,3010,3010,3010,3010,0
+20250328,183800,454059789,3010,3010,3010,3010,0
+20250328,183700,454059789,3010,3010,3010,3010,0
+20250328,183600,454059789,3010,3010,3010,3010,0
+20250328,183500,454059789,3010,3010,3010,3010,0
+20250328,183400,454059789,3010,3010,3010,3010,0
+20250328,183300,454059789,3010,3010,3010,3010,0
+20250328,183200,454059789,3010,3010,3010,3010,0
+20250328,183100,454059789,3010,3010,3010,3010,0
+20250328,183000,454059789,3010,3010,3010,3010,0
+20250328,182900,454059789,3010,3010,3010,3010,0
+20250328,182800,454059789,3010,3010,3010,3010,0
+20250328,182700,454059789,3010,3010,3010,3010,0
+20250328,182600,454059789,3010,3010,3010,3010,0
+20250328,182500,454059789,3010,3010,3010,3010,0
+20250328,182400,454059789,3010,3010,3010,3010,0
+20250328,182300,454059789,3010,3010,3010,3010,2141
+20250328,182200,454059789,3010,3010,3010,3010,0
+20250328,182100,454059789,3010,3010,3010,3010,0
+20250328,182000,454059789,3010,3010,3010,3010,0
+20250328,181900,454059789,3010,3010,3010,3010,0
+20250328,181800,454059789,3010,3010,3010,3010,0
+20250328,181700,454059789,3010,3010,3010,3010,0
+20250328,181600,454059789,3010,3010,3010,3010,0
+20250328,181500,454059789,3010,3010,3010,3010,0
+20250328,181400,454059789,3010,3010,3010,3010,0
+20250328,181300,454059789,3010,3010,3010,3010,0
+20250328,181200,454059789,3010,3010,3010,3010,0
+20250328,181100,454059789,3010,3010,3010,3010,0
+20250328,181000,454059789,3010,3010,3010,3010,0
+20250328,180900,454059789,3010,3010,3010,3010,0
+20250328,180800,454059789,3010,3010,3010,3010,0
+20250328,180700,454059789,3010,3010,3010,3010,0
+20250328,180600,454059789,3010,3010,3010,3010,0
+20250328,180500,454059789,3010,3010,3010,3010,0
+20250328,180400,454059789,3010,3010,3010,3010,0
+20250328,180300,454059789,3010,3010,3010,3010,0
+20250328,180200,454059789,3010,3010,3010,3010,0
+20250328,180100,454059789,3010,3010,3010,3010,0
+20250328,180000,454059789,3010,3010,3010,3010,0
+20250328,175900,454059789,3010,3010,3010,3010,0
+20250328,175800,454059789,3010,3010,3010,3010,0
+20250328,175700,454059789,3010,3010,3010,3010,0
+20250328,175600,454059789,3010,3010,3010,3010,0
+20250328,175500,454059789,3010,3010,3010,3010,0
+20250328,175400,454059789,3010,3010,3010,3010,0
+20250328,175300,454059789,3010,3010,3010,3010,2141
+20250328,175200,454059789,3010,3010,3010,3010,0
+20250328,175100,454059789,3010,3010,3010,3010,0
+20250328,175000,454059789,3010,3010,3010,3010,0
+20250328,174900,454059789,3010,3010,3010,3010,0
+20250328,174800,454059789,3010,3010,3010,3010,0
+20250328,174700,454059789,3010,3010,3010,3010,0
+20250328,174600,454059789,3010,3010,3010,3010,0
+20250328,174500,454059789,3010,3010,3010,3010,0
+20250328,174400,454059789,3010,3010,3010,3010,0
+20250328,174300,454059789,3010,3010,3010,3010,0
+20250328,174200,454059789,3010,3010,3010,3010,0
+20250328,174100,454059789,3010,3010,3010,3010,0
+20250328,174000,454059789,3010,3010,3010,3010,0
+20250328,173900,454059789,3010,3010,3010,3010,0
+20250328,173800,454059789,3010,3010,3010,3010,0
+20250328,173700,454059789,3010,3010,3010,3010,0
+20250328,173600,454059789,3010,3010,3010,3010,0
+20250328,173500,454059789,3010,3010,3010,3010,0
+20250328,173400,454059789,3010,3010,3010,3010,0
+20250328,173300,454059789,3010,3010,3010,3010,0
+20250328,173200,454059789,3010,3010,3010,3010,0
+20250328,173100,454059789,3010,3010,3010,3010,0
+20250328,173000,454059789,3010,3010,3010,3010,0
+20250328,172900,454059789,3010,3010,3010,3010,0
+20250328,172800,454059789,3010,3010,3010,3010,0
+20250328,172700,454059789,3010,3010,3010,3010,0
+20250328,172600,454059789,3010,3010,3010,3010,0
+20250328,172500,454059789,3010,3010,3010,3010,0
+20250328,172400,454059789,3010,3010,3010,3010,0
+20250328,172300,454059789,3010,3010,3010,3010,2141
+20250328,172200,454059789,3010,3010,3010,3010,0
+20250328,172100,454059789,3010,3010,3010,3010,0
+20250328,172000,454059789,3010,3010,3010,3010,0
+20250328,171900,454059789,3010,3010,3010,3010,0
+20250328,171800,454059789,3010,3010,3010,3010,0
+20250328,171700,454059789,3010,3010,3010,3010,0
+20250328,171600,454059789,3010,3010,3010,3010,0
+20250328,171500,454059789,3010,3010,3010,3010,0
+20250328,171400,454059789,3010,3010,3010,3010,0
+20250328,171300,454059789,3010,3010,3010,3010,0
+20250328,171200,454059789,3010,3010,3010,3010,0
+20250328,171100,454059789,3010,3010,3010,3010,0
+20250328,171000,454059789,3010,3010,3010,3010,0
+20250328,170900,454059789,3010,3010,3010,3010,0
+20250328,170800,454059789,3010,3010,3010,3010,0
+20250328,170700,454059789,3010,3010,3010,3010,0
+20250328,170600,454059789,3010,3010,3010,3010,0
+20250328,170500,454059789,3010,3010,3010,3010,0
+20250328,170400,454059789,3010,3010,3010,3010,0
+20250328,170300,454059789,3010,3010,3010,3010,0
+20250328,170200,454059789,3010,3010,3010,3010,0
+20250328,170100,454059789,3010,3010,3010,3010,0
+20250328,170000,454059789,3010,3010,3010,3010,0
+20250328,165900,454059789,3010,3010,3010,3010,0
+20250328,165800,454059789,3010,3010,3010,3010,0
+20250328,165700,454059789,3010,3010,3010,3010,0
+20250328,165600,454059789,3010,3010,3010,3010,0
+20250328,165500,454059789,3010,3010,3010,3010,0
+20250328,165400,454059789,3010,3010,3010,3010,0
+20250328,165300,454059789,3010,3010,3010,3010,2141
+20250328,165200,454059789,3010,3010,3010,3010,0
+20250328,165100,454059789,3010,3010,3010,3010,0
+20250328,165000,454059789,3010,3010,3010,3010,0
+20250328,164900,454059789,3010,3010,3010,3010,0
+20250328,164800,454059789,3010,3010,3010,3010,0
+20250328,164700,454059789,3010,3010,3010,3010,0
+20250328,164600,454059789,3010,3010,3010,3010,0
+20250328,164500,454059789,3010,3010,3010,3010,0
+20250328,164400,454059789,3010,3010,3010,3010,0
+20250328,164300,454059789,3010,3010,3010,3010,0
+20250328,164200,454059789,3010,3010,3010,3010,0
+20250328,164100,454059789,3010,3010,3010,3010,0
+20250328,164000,454059789,3010,3010,3010,3010,0
+20250328,163900,454059789,3010,3010,3010,3010,0
+20250328,163800,454059789,3010,3010,3010,3010,0
+20250328,163700,454059789,3010,3010,3010,3010,0
+20250328,163600,454059789,3010,3010,3010,3010,0
+20250328,163500,454059789,3010,3010,3010,3010,0
+20250328,163400,454059789,3010,3010,3010,3010,0
+20250328,163300,454059789,3010,3010,3010,3010,0
+20250328,163200,454059789,3010,3010,3010,3010,0
+20250328,163100,454059789,3010,3010,3010,3010,0
+20250328,163000,454059789,3010,3010,3010,3010,0
+20250328,162900,454059789,3010,3010,3010,3010,0
+20250328,162800,454059789,3010,3010,3010,3010,0
+20250328,162700,454059789,3010,3010,3010,3010,0
+20250328,162600,454059789,3010,3010,3010,3010,0
+20250328,162500,454059789,3010,3010,3010,3010,0
+20250328,162400,454059789,3010,3010,3010,3010,0
+20250328,162300,454059789,3010,3010,3010,3010,2141
+20250328,162200,454059789,3010,3010,3010,3010,0
+20250328,162100,454059789,3010,3010,3010,3010,0
+20250328,162000,454059789,3010,3010,3010,3010,0
+20250328,161900,454059789,3010,3010,3010,3010,0
+20250328,161800,454059789,3010,3010,3010,3010,0
+20250328,161700,454059789,3010,3010,3010,3010,0
+20250328,161600,454059789,3010,3010,3010,3010,0
+20250328,161500,454059789,3010,3010,3010,3010,0
+20250328,161400,454059789,3010,3010,3010,3010,0
+20250328,161300,454059789,3010,3010,3010,3010,0
+20250328,161200,454059789,3010,3010,3010,3010,0
+20250328,161100,454059789,3010,3010,3010,3010,0
+20250328,161000,454059789,3010,3010,3010,3010,0
+20250328,160900,454059789,3010,3010,3010,3010,0
+20250328,160800,454059789,3010,3010,3010,3010,0
+20250328,160700,454059789,3010,3010,3010,3010,0
+20250328,160600,454059789,3010,3010,3010,3010,0
+20250328,160500,454059789,3010,3010,3010,3010,0
+20250328,160400,454059789,3010,3010,3010,3010,0
+20250328,160300,454059789,3010,3010,3010,3010,0
+20250328,160200,454059789,3010,3010,3010,3010,0
+20250328,160100,454059789,3010,3010,3010,3010,0
+20250328,160000,454059789,3010,3010,3010,3010,0
+20250328,155900,454059789,3010,3010,3010,3010,0
+20250328,155800,454059789,3010,3010,3010,3010,0
+20250328,155700,454059789,3010,3010,3010,3010,0
+20250328,155600,454059789,3010,3010,3010,3010,0
+20250328,155500,454059789,3010,3010,3010,3010,0
+20250328,155400,454059789,3010,3010,3010,3010,0
+20250328,155300,454059789,3010,3010,3010,3010,2141
+20250328,155200,454059789,3010,3010,3010,3010,0
+20250328,155100,454059789,3010,3010,3010,3010,0
+20250328,155000,454059789,3010,3010,3010,3010,0
+20250328,154900,454059789,3010,3010,3010,3010,0
+20250328,154800,454059789,3010,3010,3010,3010,0
+20250328,154700,454059789,3010,3010,3010,3010,0
+20250328,154600,454059789,3010,3010,3010,3010,0
+20250328,154500,454059789,3010,3010,3010,3010,0
+20250328,154400,454059789,3010,3010,3010,3010,0
+20250328,154300,454059789,3010,3010,3010,3010,0
+20250328,154200,454059789,3010,3010,3010,3010,0
+20250328,154100,454059789,3010,3010,3010,3010,0
+20250328,154000,454059789,3010,3010,3010,3010,0
+20250328,153900,454059789,3010,3010,3010,3010,0
+20250328,153800,454059789,3010,3010,3010,3010,0
+20250328,153700,454059789,3010,3010,3010,3010,0
+20250328,153600,454059789,3010,3010,3010,3010,0
+20250328,153500,454059789,3010,3010,3010,3010,0
+20250328,153400,454059789,3010,3010,3010,3010,0
+20250328,153300,454059789,3010,3010,3010,3010,0
+20250328,153200,454059789,3010,3010,3010,3010,0
+20250328,153100,454059789,3010,3010,3010,3010,0
+20250328,153000,454059789,3010,3010,3010,3010,2141
+20250328,152900,447615379,3015,3015,3015,3015,0
+20250328,152800,447615379,3015,3015,3015,3015,0
+20250328,152700,447615379,3015,3015,3015,3015,0
+20250328,152600,447615379,3015,3015,3015,3015,0
+20250328,152500,447615379,3015,3015,3015,3015,0
+20250328,152400,447615379,3015,3015,3015,3015,0
+20250328,152300,447615379,3015,3015,3015,3015,0
+20250328,152200,447615379,3015,3015,3015,3015,0
+20250328,152100,447615379,3015,3015,3015,3015,0
+20250328,152000,447615379,3015,3015,3015,3015,0
+20250328,151900,447615379,3015,3010,3015,3010,825
+20250328,151800,445131509,3015,3010,3015,3005,118
+20250328,151700,444776744,3015,3015,3015,3015,0
+20250328,151600,444776744,3015,3015,3015,3015,0
+20250328,151500,444776744,3015,3010,3015,3010,268
+20250328,151400,443969964,3010,3005,3010,3005,1135
+20250328,151300,440554239,3005,3010,3010,3005,4648
+20250328,151200,426584454,3010,3015,3015,3010,1642
+20250328,151100,421640109,3015,3015,3015,3015,0
+20250328,151000,421640109,3015,3015,3015,3015,0
+20250328,150900,421640109,3015,3020,3020,3015,115
+20250328,150800,421292859,3020,3020,3020,3020,1
+20250328,150700,421289839,3020,3020,3020,3020,4
+20250328,150600,421277759,3020,3020,3020,3020,3
+20250328,150500,421268699,3020,3020,3020,3015,1100
+20250328,150400,417951289,3020,3020,3020,3020,19
+20250328,150300,417893909,3030,3030,3030,3030,0
+20250328,150200,417893909,3030,3030,3030,3030,100
+20250328,150100,417590909,3025,3025,3025,3025,0
+20250328,150000,417590909,3025,3025,3025,3025,0
+20250328,145900,417590909,3025,3025,3025,3025,0
+20250328,145800,417590909,3025,3025,3025,3025,100
+20250328,145700,417288409,3025,3025,3025,3025,0
+20250328,145600,417288409,3025,3025,3025,3025,0
+20250328,145500,417288409,3025,3025,3025,3025,0
+20250328,145400,417288409,3025,3025,3025,3025,100
+20250328,145300,416985909,3020,3020,3020,3020,166
+20250328,145200,416484589,3030,3030,3030,3030,0
+20250328,145100,416484589,3030,3030,3030,3030,0
+20250328,145000,416484589,3030,3030,3030,3030,100
+20250328,144900,416181589,3020,3020,3020,3020,0
+20250328,144800,416181589,3020,3020,3020,3020,0
+20250328,144700,416181589,3020,3020,3020,3020,56
+20250328,144600,416012469,3015,3015,3020,3015,273
+20250328,144500,415189324,3015,3020,3020,3015,11
+20250328,144400,415156109,3025,3025,3025,3025,175
+20250328,144300,414626734,3025,3025,3025,3025,100
+20250328,144200,414324234,3025,3025,3025,3025,50
+20250328,144100,414172984,3025,3025,3025,3025,0
+20250328,144000,414172984,3025,3025,3025,3025,60
+20250328,143900,413991484,3025,3025,3025,3025,100
+20250328,143800,413688984,3025,3025,3025,3025,0
+20250328,143700,413688984,3025,3025,3025,3025,0
+20250328,143600,413688984,3025,3025,3025,3025,100
+20250328,143500,413386484,3015,3015,3015,3015,0
+20250328,143400,413386484,3015,3015,3015,3015,500
+20250328,143300,411878984,3020,3020,3020,3020,0
+20250328,143200,411878984,3020,3025,3025,3020,102
+20250328,143100,411570444,3025,3025,3025,3025,0
+20250328,143000,411570444,3025,3025,3025,3025,0
+20250328,142900,411570444,3025,3025,3025,3025,0
+20250328,142800,411570444,3025,3025,3025,3025,100
+20250328,142700,411267944,3020,3020,3020,3020,0
+20250328,142600,411267944,3020,3020,3020,3020,0
+20250328,142500,411267944,3020,3020,3020,3020,0
+20250328,142400,411267944,3020,3020,3020,3015,1601
+20250328,142300,406440424,3020,3020,3020,3020,44
+20250328,142200,406307544,3025,3025,3025,3025,165
+20250328,142100,405808419,3025,3025,3025,3025,100
+20250328,142000,405505919,3025,3025,3025,3025,0
+20250328,141900,405505919,3025,3025,3025,3025,0
+20250328,141800,405505919,3025,3025,3025,3025,0
+20250328,141700,405505919,3025,3025,3025,3025,100
+20250328,141600,405203419,3025,3025,3025,3025,10
+20250328,141500,405173169,3025,3025,3025,3025,0
+20250328,141400,405173169,3025,3025,3025,3025,30
+20250328,141300,405082419,3025,3025,3025,3025,100
+20250328,141200,404779919,3025,3025,3025,3025,0
+20250328,141100,404779919,3025,3025,3025,3025,1
+20250328,141000,404776894,3025,3025,3025,3025,100
+20250328,140900,404474394,3020,3020,3020,3020,0
+20250328,140800,404474394,3020,3020,3020,3020,0
+20250328,140700,404474394,3020,3020,3020,3020,0
+20250328,140600,404474394,3020,3020,3020,3020,86
+20250328,140500,404214674,3020,3020,3020,3020,0
+20250328,140400,404214674,3020,3020,3020,3020,71
+20250328,140300,404000254,3020,3020,3020,3020,0
+20250328,140200,404000254,3020,3020,3020,3020,200
+20250328,140100,403396254,3015,3015,3015,3015,400
+20250328,140000,402190254,3015,3015,3015,3015,400
+20250328,135900,400984254,3020,3020,3020,3020,0
+20250328,135800,400984254,3020,3020,3020,3020,100
+20250328,135700,400682254,3020,3020,3020,3020,0
+20250328,135600,400682254,3020,3020,3020,3020,0
+20250328,135500,400682254,3020,3015,3020,3015,108
+20250328,135400,400356134,3020,3020,3020,3020,0
+20250328,135300,400356134,3020,3020,3020,3020,0
+20250328,135200,400356134,3020,3020,3020,3020,74
+20250328,135100,400132654,3020,3020,3020,3020,26
+20250328,135000,400054134,3020,3020,3020,3020,1010
+20250328,134900,397003934,3025,3025,3025,3025,0
+20250328,134800,397003934,3025,3025,3025,3025,0
+20250328,134700,397003934,3025,3025,3025,3025,100
+20250328,134600,396701434,3025,3025,3025,3025,0
+20250328,134500,396701434,3025,3025,3025,3025,1
+20250328,134400,396698409,3025,3025,3025,3025,100
+20250328,134300,396395909,3020,3020,3020,3020,0
+20250328,134200,396395909,3020,3020,3020,3020,0
+20250328,134100,396395909,3020,3020,3020,3020,0
+20250328,134000,396395909,3020,3020,3020,3020,100
+20250328,133900,396093909,3020,3020,3020,3020,2
+20250328,133800,396087869,3020,3017,3020,3017,100
+20250328,133700,395786070,3017,3017,3017,3017,0
+20250328,133600,395786070,3017,3015,3017,3015,105
+20250328,133500,395469295,3015,3015,3015,3015,1
+20250328,133400,395466280,3020,3020,3020,3020,29
+20250328,133300,395378700,3020,3020,3020,3020,0
+20250328,133200,395378700,3020,3020,3020,3020,101
+20250328,133100,395073680,3020,3020,3020,3020,119
+20250328,133000,394714300,3025,3025,3025,3025,0
+20250328,132900,394714300,3025,3025,3025,3025,100
+20250328,132800,394411800,3020,3020,3020,3020,1040
+20250328,132700,391271000,3020,3020,3020,3020,1
+20250328,132600,391267980,3020,3020,3020,3020,0
+20250328,132500,391267980,3020,3020,3020,3020,100
+20250328,132400,390965980,3020,3020,3020,3020,0
+20250328,132300,390965980,3020,3020,3020,3020,0
+20250328,132200,390965980,3020,3020,3020,3020,0
+20250328,132100,390965980,3020,3020,3020,3020,100
+20250328,132000,390663980,3015,3015,3015,3015,0
+20250328,131900,390663980,3015,3015,3015,3015,100
+20250328,131800,390362480,3020,3020,3020,3020,100
+20250328,131700,390060480,3020,3020,3020,3020,0
+20250328,131600,390060480,3020,3020,3020,3020,0
+20250328,131500,390060480,3020,3020,3020,3020,0
+20250328,131400,390060480,3020,3020,3020,3020,100
+20250328,131300,389758480,3015,3015,3015,3015,0
+20250328,131200,389758480,3015,3015,3015,3015,100
+20250328,131100,389456980,3020,3020,3020,3020,0
+20250328,131000,389456980,3020,3020,3020,3020,100
+20250328,130900,389154980,3020,3020,3020,3020,0
+20250328,130800,389154980,3020,3020,3020,3020,0
+20250328,130700,389154980,3020,3020,3020,3020,0
+20250328,130600,389154980,3020,3020,3020,3020,100
+20250328,130500,388852980,3020,3020,3020,3020,1
+20250328,130400,388849960,3020,3020,3020,3020,0
+20250328,130300,388849960,3020,3015,3020,3015,2820
+20250328,130200,380347155,3015,3015,3015,3015,1815
+20250328,130100,374874930,3015,3015,3015,3015,600
+20250328,130000,373065930,3015,3015,3015,3015,0
+20250328,125900,373065930,3015,3015,3015,3015,101
+20250328,125800,372761415,3015,3015,3015,3015,0
+20250328,125700,372761415,3015,3015,3015,3015,1
+20250328,125600,372758400,3015,3015,3015,3015,0
+20250328,125500,372758400,3015,3015,3015,3015,100
+20250328,125400,372456900,3015,3015,3015,3015,0
+20250328,125300,372456900,3015,3015,3015,3015,0
+20250328,125200,372456900,3015,3015,3015,3015,100
+20250328,125100,372155400,3015,3015,3015,3015,0
+20250328,125000,372155400,3015,3015,3015,3015,0
+20250328,124900,372155400,3015,3015,3015,3015,0
+20250328,124800,372155400,3015,3015,3015,3015,100
+20250328,124700,371853900,3005,3005,3005,3005,310
+20250328,124600,370922350,3005,3005,3005,3005,270
+20250328,124500,370111000,3015,3015,3015,3015,0
+20250328,124400,370111000,3015,3015,3015,3015,100
+20250328,124300,369809500,3010,3010,3010,3010,0
+20250328,124200,369809500,3010,3010,3010,3010,0
+20250328,124100,369809500,3010,3010,3010,3005,900
+20250328,124000,367103000,3010,3010,3010,3010,0
+20250328,123900,367103000,3010,3010,3010,3010,0
+20250328,123800,367103000,3010,3010,3010,3010,0
+20250328,123700,367103000,3010,3010,3010,3005,131
+20250328,123600,366708800,3010,3010,3010,3010,0
+20250328,123500,366708800,3010,3010,3010,3010,333
+20250328,123400,365706470,3010,3010,3010,3010,0
+20250328,123300,365706470,3010,3010,3010,3010,100
+20250328,123200,365405470,3005,3005,3005,3005,1
+20250328,123100,365402465,3010,3005,3010,3000,475
+20250328,123000,363974960,3015,3015,3015,3015,0
+20250328,122900,363974960,3015,3005,3015,3005,150
+20250328,122800,363523460,3015,3010,3015,3010,49
+20250328,122700,363375965,3010,3010,3010,3000,577
+20250328,122600,361644205,3000,3010,3015,3000,402
+20250328,122500,360437185,3010,3010,3010,3010,119
+20250328,122400,360078995,3010,3010,3010,3010,0
+20250328,122300,360078995,3010,3010,3010,3010,55
+20250328,122200,359913445,3010,3005,3010,3005,625
+20250328,122100,358035145,3005,3000,3005,3000,7159
+20250328,122000,336555010,3010,3010,3010,3010,0
+20250328,121900,336555010,3010,3010,3010,3010,0
+20250328,121800,336555010,3010,3010,3010,3010,100
+20250328,121700,336254010,3000,3000,3000,3000,5
+20250328,121600,336239010,3010,3010,3010,3010,9
+20250328,121500,336211920,3010,3010,3010,3010,100
+20250328,121400,335910920,3000,3000,3000,3000,20
+20250328,121300,335850920,3000,3000,3000,3000,0
+20250328,121200,335850920,3000,3005,3005,2995,12151
+20250328,121100,299385380,3015,3015,3015,3015,100
+20250328,121000,299083880,3005,3005,3005,3005,0
+20250328,120900,299083880,3005,3005,3005,3005,0
+20250328,120800,299083880,3005,3005,3005,3005,100
+20250328,120700,298783380,3015,3015,3015,3015,100
+20250328,120600,298481880,3010,3010,3010,3010,0
+20250328,120500,298481880,3010,3010,3010,3010,0
+20250328,120400,298481880,3010,3010,3010,3010,0
+20250328,120300,298481880,3010,3010,3010,3010,100
+20250328,120200,298180880,3010,3010,3010,3010,0
+20250328,120100,298180880,3010,3010,3010,3010,0
+20250328,120000,298180880,3010,3010,3010,3010,100
+20250328,115900,297879880,3005,3005,3005,3005,2493
+20250328,115800,290388415,3010,3010,3010,3010,0
+20250328,115700,290388415,3010,3010,3010,3010,0
+20250328,115600,290388415,3010,3010,3010,3010,100
+20250328,115500,290087415,3010,3010,3010,3010,1
+20250328,115400,290084405,3010,3010,3010,3010,23
+20250328,115300,290015175,3010,3010,3010,3010,0
+20250328,115200,290015175,3010,3010,3010,3010,604
+20250328,115100,288197135,3010,3010,3010,3010,0
+20250328,115000,288197135,3010,3010,3010,3010,3
+20250328,114900,288188105,3015,3015,3015,3015,100
+20250328,114800,287886605,3015,3015,3015,3015,0
+20250328,114700,287886605,3015,3015,3015,3015,25
+20250328,114600,287811230,3015,3015,3015,3015,45
+20250328,114500,287675555,3015,3015,3015,3015,100
+20250328,114400,287374055,3005,3015,3015,3005,90
+20250328,114300,287103205,3015,3015,3015,3015,0
+20250328,114200,287103205,3015,3015,3015,3015,0
+20250328,114100,287103205,3015,3015,3015,3015,100
+20250328,114000,286801705,3015,3015,3015,3015,0
+20250328,113900,286801705,3015,3005,3015,3005,21
+20250328,113800,286738400,3015,3015,3015,3015,0
+20250328,113700,286738400,3015,3015,3015,3015,182
+20250328,113600,286189670,3010,3010,3010,3010,0
+20250328,113500,286189670,3010,3010,3010,3010,151
+20250328,113400,285735160,3015,3015,3015,3015,100
+20250328,113300,285433660,3010,3010,3010,3010,151
+20250328,113200,284979150,3015,3015,3015,3015,0
+20250328,113100,284979150,3015,3015,3015,3015,0
+20250328,113000,284979150,3015,3015,3015,3015,100
+20250328,112900,284677650,3010,3010,3010,3010,101
+20250328,112800,284373640,3010,3010,3010,3010,0
+20250328,112700,284373640,3010,3010,3010,3010,0
+20250328,112600,284373640,3010,3010,3010,3010,2355
+20250328,112500,277285090,3010,3010,3010,3010,0
+20250328,112400,277285090,3010,3010,3010,3010,0
+20250328,112300,277285090,3010,3010,3010,3010,106
+20250328,112200,276966030,3010,3010,3010,3010,400
+20250328,112100,275762030,3010,3010,3010,3010,10
+20250328,112000,275731930,3010,3010,3010,3010,0
+20250328,111900,275731930,3010,3010,3010,3010,100
+20250328,111800,275430930,3005,3005,3005,3005,0
+20250328,111700,275430930,3005,3010,3010,3005,610
+20250328,111600,273597830,3010,3010,3010,3010,1
+20250328,111500,273594820,3010,3010,3010,3010,100
+20250328,111400,273293820,3010,3010,3010,3010,0
+20250328,111300,273293820,3010,3010,3010,3010,0
+20250328,111200,273293820,3010,3010,3010,3010,0
+20250328,111100,273293820,3010,3010,3010,3010,100
+20250328,111000,272992820,3005,3005,3005,3005,835
+20250328,110900,270483645,3010,3010,3010,3010,646
+20250328,110800,268539185,3010,3010,3010,3010,100
+20250328,110700,268238185,3010,3010,3010,3010,0
+20250328,110600,268238185,3010,3010,3010,3010,3
+20250328,110500,268229155,3010,3010,3010,3010,0
+20250328,110400,268229155,3010,3010,3010,3010,100
+20250328,110300,267928155,3005,3005,3005,3005,1802
+20250328,110200,262513145,3015,3015,3015,3015,0
+20250328,110100,262513145,3015,3015,3015,3015,0
+20250328,110000,262513145,3015,3015,3015,3015,100
+20250328,105900,262211645,3015,3015,3015,3015,0
+20250328,105800,262211645,3015,3015,3015,3015,200
+20250328,105700,261608645,3015,3015,3015,3015,100
+20250328,105600,261307145,3015,3015,3015,3015,0
+20250328,105500,261307145,3015,3015,3015,3015,0
+20250328,105400,261307145,3015,3015,3015,3015,0
+20250328,105300,261307145,3015,3015,3015,3015,100
+20250328,105200,261005645,3015,3015,3015,3015,0
+20250328,105100,261005645,3015,3015,3015,3015,40
+20250328,105000,260885045,3005,3010,3010,3005,1006
+20250328,104900,257862010,3015,3010,3015,3010,109
+20250328,104800,257533420,3010,3010,3010,3010,101
+20250328,104700,257229410,3015,3015,3015,3015,0
+20250328,104600,257229410,3015,3015,3015,3015,0
+20250328,104500,257229410,3015,3015,3015,3015,100
+20250328,104400,256927910,3005,3010,3010,3005,509
+20250328,104300,255398315,3015,3015,3015,3015,0
+20250328,104200,255398315,3015,3015,3015,3015,100
+20250328,104100,255096815,3010,3010,3010,3010,1000
+20250328,104000,252086815,3015,3015,3015,3015,2
+20250328,103900,252080785,3015,3015,3015,3015,0
+20250328,103800,252080785,3015,3015,3015,3015,117
+20250328,103700,251728030,3015,3015,3015,3015,0
+20250328,103600,251728030,3015,3015,3015,3015,0
+20250328,103500,251728030,3015,3015,3015,3015,0
+20250328,103400,251728030,3015,3015,3015,3015,100
+20250328,103300,251426530,3005,3015,3015,3005,680
+20250328,103200,249381580,3020,3020,3020,3020,118
+20250328,103100,249025220,3020,3020,3020,3020,344
+20250328,103000,247986340,3020,3020,3020,3020,1
+20250328,102900,247983320,3020,3020,3020,3020,1
+20250328,102800,247980300,3015,3015,3015,3015,0
+20250328,102700,247980300,3015,3010,3015,3010,1102
+20250328,102600,244657785,3010,3010,3010,3010,3
+20250328,102500,244648755,3010,3010,3010,3010,0
+20250328,102400,244648755,3010,3015,3015,3010,106
+20250328,102300,244329665,3010,3010,3010,3010,6
+20250328,102200,244311605,3010,3010,3010,3010,200
+20250328,102100,243709605,3010,3010,3010,3010,140
+20250328,102000,243288205,3005,3010,3010,3005,665
+20250328,101900,241286570,3020,3020,3020,3020,104
+20250328,101800,240972490,3020,3010,3020,3010,682
+20250328,101700,238916350,3015,3020,3020,3015,102
+20250328,101600,238608810,3015,3015,3015,3015,304
+20250328,101500,237692250,3010,3010,3010,3010,0
+20250328,101400,237692250,3010,3010,3010,3010,2
+20250328,101300,237686230,3010,3010,3010,3010,0
+20250328,101200,237686230,3010,3005,3010,3005,999
+20250328,101100,234683730,3005,3000,3005,3000,600
+20250328,101000,232881730,3000,3000,3000,3000,51
+20250328,100900,232728730,3000,2995,3000,2995,22
+20250328,100800,232662735,3005,3000,3005,3000,1444
+20250328,100700,228330235,3000,3000,3000,3000,335
+20250328,100600,227325235,3000,3000,3000,3000,195
+20250328,100500,226740235,3000,3000,3000,3000,100
+20250328,100400,226440235,2995,2995,2995,2995,13
+20250328,100300,226401300,3000,3000,3000,3000,0
+20250328,100200,226401300,3000,3000,3000,3000,255
+20250328,100100,225636300,2995,3000,3000,2995,880
+20250328,100000,223000195,3000,3000,3000,3000,303
+20250328,095900,222091195,2995,2995,2995,2995,1986
+20250328,095800,216143125,2995,3000,3000,2995,432
+20250328,095700,214848585,3005,3005,3005,3005,100
+20250328,095600,214548085,2995,2995,3000,2995,2997
+20250328,095500,205559320,3000,3000,3000,3000,400
+20250328,095400,204359320,3000,3010,3010,3000,52
+20250328,095300,204203300,3010,3010,3010,3010,100
+20250328,095200,203902300,2995,2995,2995,2995,0
+20250328,095100,203902300,2995,3000,3000,2995,231
+20250328,095000,203209405,3000,3000,3000,3000,150
+20250328,094900,202759405,3000,3000,3000,3000,200
+20250328,094800,202159405,3000,3010,3010,3000,1331
+20250328,094700,198165905,3010,3005,3015,3000,843
+20250328,094600,195626580,3005,3005,3005,3000,352
+20250328,094500,194570035,3005,3005,3005,3005,5
+20250328,094400,194555010,3005,3005,3005,3005,20
+20250328,094300,194494910,3005,3005,3005,3005,10
+20250328,094200,194464860,3005,3000,3005,3000,300
+20250328,094100,193564360,3000,3005,3005,3000,118
+20250328,094000,193210345,3000,3012,3012,3000,17936
+20250328,093900,139378876,3012,3015,3015,3012,110
+20250328,093800,139047256,3010,3010,3010,3010,223
+20250328,093700,138376026,3005,3005,3005,3005,0
+20250328,093600,138376026,3005,3010,3010,3005,47
+20250328,093500,138234786,3015,3015,3015,3015,103
+20250328,093400,137924241,3005,3005,3005,3005,0
+20250328,093300,137924241,3005,3005,3005,3005,20
+20250328,093200,137864141,3015,3015,3015,3015,0
+20250328,093100,137864141,3015,3015,3015,3015,100
+20250328,093000,137562641,3005,3005,3005,3005,1000
+20250328,092900,134557641,3010,3010,3010,3010,0
+20250328,092800,134557641,3010,3012,3012,3005,2868
+20250328,092700,125932204,3015,3012,3015,3010,768
+20250328,092600,123618924,3015,3010,3015,3010,62
+20250328,092500,123432269,3010,3010,3010,3010,604
+20250328,092400,121614229,3010,3010,3010,3000,244
+20250328,092300,120880974,3000,3000,3000,3000,0
+20250328,092200,120880974,3000,3005,3010,3000,651
+20250328,092100,118927414,3005,3010,3010,3005,860
+20250328,092000,116342794,3005,3005,3005,3005,76
+20250328,091900,116114414,3000,2995,3000,2995,2192
+20250328,091800,109538849,2995,3000,3000,2995,162
+20250328,091700,109053509,3000,3000,3000,3000,2897
+20250328,091600,100362509,3000,3000,3010,3000,4051
+20250328,091500,88208509,3000,3000,3000,3000,25
+20250328,091400,88133509,2995,3005,3005,2995,3329
+20250328,091300,78145704,3010,3010,3010,3010,110
+20250328,091200,77814604,3000,3005,3005,3000,2164
+20250328,091100,71314384,3000,3000,3002,3000,3884
+20250328,091000,59662380,3005,3000,3005,3000,766
+20250328,090900,57363545,3000,3000,3010,3000,3213
+20250328,090800,47719500,3010,3000,3010,3000,2290
+20250328,090700,40849385,3010,3010,3010,3000,6017
+20250328,090600,22773820,3005,3005,3005,3005,458
+20250328,090500,21397530,3005,3010,3015,3005,2244
+20250328,090400,14652760,3010,3015,3015,3010,2196
+20250328,090300,8041115,3015,3015,3020,3015,509
+20250328,090200,6506450,3025,3025,3025,3015,315
+20250328,090100,5555825,3025,3030,3030,3020,1057
+20250328,090000,2358300,3030,3060,3060,3030,773

038500/price/prices-20250301.csv

@@ -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
+20250328,160453,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,-20,5,-0.66,454481189,151207,134.71,3060,3060,2995,3935,2125,3030,3005.68,1.85,0,-32779,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3248,4.91,0.43,12,0.14,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.91,N,038500,500,539 억,,1999439,N,N,174,N,00,N
+20250328,150455,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3020,-10,5,-0.33,417951289,139067,123.89,3060,3060,2995,3935,2125,3030,3005.39,1.85,0,-34612,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3259,4.93,0.43,12,0.13,613.00,7006.00,4035,20240731,-25.15,2815,20240419,7.28,3500,-13.71,20250114,2915,3.60,20250106,4035,-25.15,20240731,2815,7.28,20240419,0.91,N,038500,500,539 억,,1999439,N,N,12,N,00,N
+20250328,140457,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3020,-10,5,-0.33,404214674,134518,119.84,3060,3060,2995,3935,2125,3030,3004.91,1.85,0,-33556,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3259,4.93,0.43,12,0.12,613.00,7006.00,4035,20240731,-25.15,2815,20240419,7.28,3500,-13.71,20250114,2915,3.60,20250106,4035,-25.15,20240731,2815,7.28,20240419,0.91,N,038500,500,539 억,,1999439,N,N,12,N,00,N
+20250328,130456,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3020,-10,5,-0.33,388849960,129429,115.31,3060,3060,2995,3935,2125,3030,3004.35,1.85,0,-31783,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3259,4.93,0.43,12,0.12,613.00,7006.00,4035,20240731,-25.15,2815,20240419,7.28,3500,-13.71,20250114,2915,3.60,20250106,4035,-25.15,20240731,2815,7.28,20240419,0.91,N,038500,500,539 억,,1999439,N,N,12,N,00,N
+20250328,120455,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,-20,5,-0.66,298481880,99351,88.51,3060,3060,2995,3935,2125,3030,3004.32,1.85,0,-32867,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3248,4.91,0.43,12,0.09,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.91,N,038500,500,539 억,,1999439,N,N,12,N,00,N
+20250328,110453,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,-20,5,-0.66,268229155,89295,79.55,3060,3060,2995,3935,2125,3030,3003.85,1.85,0,-31551,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3248,4.91,0.43,12,0.08,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.91,N,038500,500,539 억,,1999439,N,N,12,N,00,N
+20250328,100455,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,2995,-35,5,-1.16,226440235,75403,67.17,3060,3060,2995,3935,2125,3030,3003.07,1.85,0,-35970,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3232,4.89,0.43,12,0.07,613.00,7006.00,4035,20240731,-25.77,2815,20240419,6.39,3500,-14.43,20250114,2915,2.74,20250106,4035,-25.77,20240731,2815,6.39,20240419,0.91,N,038500,500,539 억,,1999439,N,N,12,N,00,N
+20250328,090459,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3010,-20,5,-0.66,14652760,4851,4.32,3060,3060,3010,3935,2125,3030,3020.56,1.85,0,-2916,3086,3057,3036,3007,2986,3055,3005,540,905,500,1990,5,1,107916306,3248,4.91,0.43,12,0.00,613.00,7006.00,4035,20240731,-25.40,2815,20240419,6.93,3500,-14.00,20250114,2915,3.26,20250106,4035,-25.40,20240731,2815,6.93,20240419,0.91,N,038500,500,539 억,,1999439,N,N,12,N,00,N
+20250327,161356,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3030,-15,5,-0.49,340707445,112248,153.68,3030,3065,3015,3955,2135,3045,3035.31,1.90,0,-2455,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3270,4.94,0.43,12,0.10,613.00,7006.00,4035,20240731,-24.91,2815,20240419,7.64,3500,-13.43,20250114,2915,3.95,20250106,4035,-24.91,20240731,2815,7.64,20240419,0.90,N,038500,500,539 억,,2054874,N,N,12,N,00,N
+20250327,150455,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3030,-15,5,-0.49,313072735,103106,141.16,3030,3065,3015,3955,2135,3045,3036.42,1.90,0,-1912,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3270,4.94,0.43,12,0.10,613.00,7006.00,4035,20240731,-24.91,2815,20240419,7.64,3500,-13.43,20250114,2915,3.95,20250106,4035,-24.91,20240731,2815,7.64,20240419,0.90,N,038500,500,539 억,,2054874,N,N,29,N,00,N
+20250327,140453,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3040,-5,5,-0.16,238744390,78526,107.51,3030,3065,3030,3955,2135,3045,3040.32,1.90,0,3684,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3281,4.96,0.43,12,0.07,613.00,7006.00,4035,20240731,-24.66,2815,20240419,7.99,3500,-13.14,20250114,2915,4.29,20250106,4035,-24.66,20240731,2815,7.99,20240419,0.90,N,038500,500,539 억,,2054874,N,N,29,N,00,N
+20250327,130451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3035,-10,5,-0.33,170915780,56146,76.87,3030,3065,3030,3955,2135,3045,3044.13,1.90,0,-9961,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3275,4.95,0.43,12,0.05,613.00,7006.00,4035,20240731,-24.78,2815,20240419,7.82,3500,-13.29,20250114,2915,4.12,20250106,4035,-24.78,20240731,2815,7.82,20240419,0.90,N,038500,500,539 억,,2054874,N,N,29,N,00,N
+20250327,120456,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,0,3,0.00,126538118,41523,56.85,3030,3065,3030,3955,2135,3045,3047.42,1.90,0,-5834,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3286,4.97,0.43,12,0.04,613.00,7006.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,0.90,N,038500,500,539 억,,2054874,N,N,29,N,00,N
+20250327,110456,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,0,3,0.00,76863153,25189,34.49,3030,3065,3030,3955,2135,3045,3051.46,1.90,0,-3871,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3286,4.97,0.43,12,0.02,613.00,7006.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,0.90,N,038500,500,539 억,,2054874,N,N,29,N,00,N
+20250327,100452,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3060,15,2,0.49,38838798,12748,17.45,3030,3065,3030,3955,2135,3045,3046.66,1.90,0,1877,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3302,4.99,0.44,12,0.01,613.00,7006.00,4035,20240731,-24.16,2815,20240419,8.70,3500,-12.57,20250114,2915,4.97,20250106,4035,-24.16,20240731,2815,8.70,20240419,0.90,N,038500,500,539 억,,2054874,N,N,29,N,00,N
+20250327,090454,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,0,3,0.00,4109115,1355,1.86,3030,3045,3030,3955,2135,3045,3032.52,1.90,0,-194,3085,3065,3050,3030,3015,3062,3027,540,910,500,2000,5,1,107916306,3286,4.97,0.43,12,0.00,613.00,7006.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,0.90,N,038500,500,539 억,,2054874,N,N,29,N,00,N
+20250326,160449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,-10,5,-0.33,216010291,70828,58.13,3045,3070,3035,3970,2140,3055,3049.79,1.90,0,-13947,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3286,4.97,0.43,12,0.07,613.00,7006.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,0.91,N,038500,500,539 억,,2048321,N,N,29,N,00,N
+20250326,150448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3050,-5,5,-0.16,177504181,58190,47.76,3045,3070,3035,3970,2140,3055,3050.42,1.90,0,-12635,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3291,4.98,0.44,12,0.05,613.00,7006.00,4035,20240731,-24.41,2815,20240419,8.35,3500,-12.86,20250114,2915,4.63,20250106,4035,-24.41,20240731,2815,8.35,20240419,0.91,N,038500,500,539 억,,2048321,N,N,521,N,00,N
+20250326,140450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3065,10,2,0.33,157242591,51564,42.32,3045,3070,3035,3970,2140,3055,3049.46,1.90,0,-9716,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3308,5.00,0.44,12,0.05,613.00,7006.00,4035,20240731,-24.04,2815,20240419,8.88,3500,-12.43,20250114,2915,5.15,20250106,4035,-24.04,20240731,2815,8.88,20240419,0.91,N,038500,500,539 억,,2048321,N,N,521,N,00,N
+20250326,130451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3065,10,2,0.33,144698561,47469,38.96,3045,3070,3035,3970,2140,3055,3048.27,1.90,0,-9395,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3308,5.00,0.44,12,0.04,613.00,7006.00,4035,20240731,-24.04,2815,20240419,8.88,3500,-12.43,20250114,2915,5.15,20250106,4035,-24.04,20240731,2815,8.88,20240419,0.91,N,038500,500,539 억,,2048321,N,N,521,N,00,N
+20250326,120452,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3065,10,2,0.33,128694731,42244,34.67,3045,3065,3035,3970,2140,3055,3046.46,1.90,0,-8198,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3308,5.00,0.44,12,0.04,613.00,7006.00,4035,20240731,-24.04,2815,20240419,8.88,3500,-12.43,20250114,2915,5.15,20250106,4035,-24.04,20240731,2815,8.88,20240419,0.91,N,038500,500,539 억,,2048321,N,N,521,N,00,N
+20250326,110451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3060,5,2,0.16,94419791,31010,25.45,3045,3065,3035,3970,2140,3055,3044.82,1.90,0,-8629,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3302,4.99,0.44,12,0.03,613.00,7006.00,4035,20240731,-24.16,2815,20240419,8.70,3500,-12.57,20250114,2915,4.97,20250106,4035,-24.16,20240731,2815,8.70,20240419,0.91,N,038500,500,539 억,,2048321,N,N,521,N,00,N
+20250326,100452,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,-10,5,-0.33,62200421,20430,16.77,3045,3065,3035,3970,2140,3055,3044.56,1.90,0,-6456,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3286,4.97,0.43,12,0.02,613.00,7006.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,0.91,N,038500,500,539 억,,2048321,N,N,521,N,00,N
+20250326,090451,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3065,10,2,0.33,2170700,712,0.58,3045,3065,3045,3970,2140,3055,3048.74,1.90,0,-124,3108,3081,3063,3036,3018,3072,3027,540,915,500,2010,5,1,107916306,3308,5.00,0.44,12,0.00,613.00,7006.00,4035,20240731,-24.04,2815,20240419,8.88,3500,-12.43,20250114,2915,5.15,20250106,4035,-24.04,20240731,2815,8.88,20240419,0.91,N,038500,500,539 억,,2048321,N,N,521,N,00,N
+20250325,160449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3055,-30,5,-0.97,372722614,121843,118.51,3085,3090,3045,4010,2160,3085,3059.07,1.94,0,-48719,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3297,4.98,0.44,12,0.11,613.00,7006.00,4035,20240731,-24.29,2815,20240419,8.53,3500,-12.71,20250114,2915,4.80,20250106,4035,-24.29,20240731,2815,8.53,20240419,0.91,N,038500,500,539 억,,2097020,N,N,521,N,00,N
+20250325,150449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3050,-35,5,-1.13,354170714,115772,112.61,3085,3090,3045,4010,2160,3085,3059.21,1.94,0,-46214,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3291,4.98,0.44,12,0.11,613.00,7006.00,4035,20240731,-24.41,2815,20240419,8.35,3500,-12.86,20250114,2915,4.63,20250106,4035,-24.41,20240731,2815,8.35,20240419,0.91,N,038500,500,539 억,,2097020,N,N,0,N,00,N
+20250325,140447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3045,-40,5,-1.30,297062127,97053,94.40,3085,3090,3045,4010,2160,3085,3060.82,1.94,0,-44659,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3286,4.97,0.43,12,0.09,613.00,7006.00,4035,20240731,-24.54,2815,20240419,8.17,3500,-13.00,20250114,2915,4.46,20250106,4035,-24.54,20240731,2815,8.17,20240419,0.91,N,038500,500,539 억,,2097020,N,N,0,N,00,N
+20250325,130448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3060,-25,5,-0.81,195463352,63749,62.01,3085,3090,3055,4010,2160,3085,3066.14,1.94,0,-20332,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3302,4.99,0.44,12,0.06,613.00,7006.00,4035,20240731,-24.16,2815,20240419,8.70,3500,-12.57,20250114,2915,4.97,20250106,4035,-24.16,20240731,2815,8.70,20240419,0.91,N,038500,500,539 억,,2097020,N,N,0,N,00,N
+20250325,120448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3060,-25,5,-0.81,162897992,53105,51.65,3085,3090,3055,4010,2160,3085,3067.47,1.94,0,-15008,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3302,4.99,0.44,12,0.05,613.00,7006.00,4035,20240731,-24.16,2815,20240419,8.70,3500,-12.57,20250114,2915,4.97,20250106,4035,-24.16,20240731,2815,8.70,20240419,0.91,N,038500,500,539 억,,2097020,N,N,0,N,00,N
+20250325,110448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3070,-15,5,-0.49,105936034,34490,33.55,3085,3090,3065,4010,2160,3085,3071.50,1.94,0,-1176,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3313,5.01,0.44,12,0.03,613.00,7006.00,4035,20240731,-23.92,2815,20240419,9.06,3500,-12.29,20250114,2915,5.32,20250106,4035,-23.92,20240731,2815,9.06,20240419,0.91,N,038500,500,539 억,,2097020,N,N,0,N,00,N
+20250325,100456,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3075,-10,5,-0.32,64716592,21058,20.48,3085,3090,3065,4010,2160,3085,3073.25,1.94,0,3570,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3318,5.02,0.44,12,0.02,613.00,7006.00,4035,20240731,-23.79,2815,20240419,9.24,3500,-12.14,20250114,2915,5.49,20250106,4035,-23.79,20240731,2815,9.24,20240419,0.91,N,038500,500,539 억,,2097020,N,N,0,N,00,N
+20250325,090450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3090,5,2,0.16,1094945,355,0.35,3085,3090,3080,4010,2160,3085,3084.35,1.94,0,-108,3185,3135,3100,3050,3015,3160,3075,540,925,500,2030,5,1,107916306,3335,5.04,0.44,12,0.00,613.00,7006.00,4035,20240731,-23.42,2815,20240419,9.77,3500,-11.71,20250114,2915,6.00,20250106,4035,-23.42,20240731,2815,9.77,20240419,0.91,N,038500,500,539 억,,2097020,N,N,0,N,00,N
+20250324,160447,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3085,0,3,0.00,315740113,102575,76.37,3070,3150,3065,4010,2160,3085,3078.14,1.92,0,16566,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3329,5.03,0.44,12,0.10,613.00,7006.00,4035,20240731,-23.54,2815,20240419,9.59,3500,-11.86,20250114,2915,5.83,20250106,4035,-23.54,20240731,2815,9.59,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
+20250324,150450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3080,-5,5,-0.16,301206031,97858,72.86,3070,3150,3065,4010,2160,3085,3077.99,1.92,0,15251,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3324,5.02,0.44,12,0.09,613.00,7006.00,4035,20240731,-23.67,2815,20240419,9.41,3500,-12.00,20250114,2915,5.66,20250106,4035,-23.67,20240731,2815,9.41,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
+20250324,140450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3080,-5,5,-0.16,282749841,91861,68.39,3070,3150,3065,4010,2160,3085,3078.02,1.92,0,16506,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3324,5.02,0.44,12,0.09,613.00,7006.00,4035,20240731,-23.67,2815,20240419,9.41,3500,-12.00,20250114,2915,5.66,20250106,4035,-23.67,20240731,2815,9.41,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
+20250324,130450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3085,0,3,0.00,192486966,62477,46.52,3070,3150,3065,4010,2160,3085,3080.93,1.92,0,17835,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3329,5.03,0.44,12,0.06,613.00,7006.00,4035,20240731,-23.54,2815,20240419,9.59,3500,-11.86,20250114,2915,5.83,20250106,4035,-23.54,20240731,2815,9.59,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
+20250324,120450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3080,-5,5,-0.16,182620976,59279,44.13,3070,3150,3065,4010,2160,3085,3080.70,1.92,0,18250,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3324,5.02,0.44,12,0.05,613.00,7006.00,4035,20240731,-23.67,2815,20240419,9.41,3500,-12.00,20250114,2915,5.66,20250106,4035,-23.67,20240731,2815,9.41,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
+20250324,110450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3085,0,3,0.00,168260075,54624,40.67,3070,3150,3065,4010,2160,3085,3080.33,1.92,0,20481,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3329,5.03,0.44,12,0.05,613.00,7006.00,4035,20240731,-23.54,2815,20240419,9.59,3500,-11.86,20250114,2915,5.83,20250106,4035,-23.54,20240731,2815,9.59,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
+20250324,100448,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3095,10,2,0.32,156923575,50950,37.93,3070,3150,3065,4010,2160,3085,3079.95,1.92,0,21954,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3340,5.05,0.44,12,0.05,613.00,7006.00,4035,20240731,-23.30,2815,20240419,9.95,3500,-11.57,20250114,2915,6.17,20250106,4035,-23.30,20240731,2815,9.95,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
+20250324,090450,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3080,-5,5,-0.16,24704920,8013,5.97,3070,3150,3065,4010,2160,3085,3083.10,1.92,0,291,3145,3115,3080,3050,3015,3130,3065,540,925,500,2030,5,1,107916306,3324,5.02,0.44,12,0.01,613.00,7006.00,4035,20240731,-23.67,2815,20240419,9.41,3500,-12.00,20250114,2915,5.66,20250106,4035,-23.67,20240731,2815,9.41,20240419,0.93,N,038500,500,539 억,,2070189,N,N,528,N,00,N
 20250321,160505,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3085,-5,5,-0.16,410230210,133762,162.87,3080,3110,3045,4015,2165,3090,3066.87,1.94,0,-25057,3146,3117,3101,3072,3056,3110,3065,540,925,500,2030,5,1,107916306,3329,5.03,0.44,12,0.12,613.00,7006.00,4035,20240731,-23.54,2815,20240419,9.59,3500,-11.86,20250114,2915,5.83,20250106,4035,-23.54,20240731,2815,9.59,20240419,0.92,N,038500,500,539 억,,2097869,N,N,528,N,00,N
 20250321,150449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3075,-15,5,-0.49,400295550,130534,158.94,3080,3110,3045,4015,2165,3090,3066.60,1.94,0,-24691,3146,3117,3101,3072,3056,3110,3065,540,925,500,2030,5,1,107916306,3318,5.02,0.44,12,0.12,613.00,7006.00,4035,20240731,-23.79,2815,20240419,9.24,3500,-12.14,20250114,2915,5.49,20250106,4035,-23.79,20240731,2815,9.24,20240419,0.92,N,038500,500,539 억,,2097869,N,N,272,N,00,N
 20250321,140449,55,60.00,KOSDAQ,,비금속,N,N,N,Y,60,N,3075,-15,5,-0.49,374972210,122302,148.91,3080,3110,3045,4015,2165,3090,3065.95,1.94,0,-18815,3146,3117,3101,3072,3056,3110,3065,540,925,500,2030,5,1,107916306,3318,5.02,0.44,12,0.11,613.00,7006.00,4035,20240731,-23.79,2815,20240419,9.24,3500,-12.14,20250114,2915,5.49,20250106,4035,-23.79,20240731,2815,9.24,20240419,0.92,N,038500,500,539 억,,2097869,N,N,272,N,00,N

038500/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,608249,107916306,1852118205,328605151770,0.56
+20250325,608249,107916306,1858200695,329684314830,0.56
+20250324,608249,107916306,1876448165,332921804010,0.56
+20250321,608249,107916306,1876448165,332921804010,0.56
+20250320,608249,107916306,1879489410,333461385540,0.56
 20250319,612750,107916306,1905652500,335619711660,0.57
 20250318,616416,107916306,1920135840,336159293190,0.57
 20250317,616899,107916306,1924724880,336698874720,0.57

038500/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3085,3125,3150,3045,555409,1721503351,00,0.00,N,5,-50,
 20250310,3135,3185,3185,3055,528602,1650307891,00,0.00,N,3,0,
 20250304,3135,3090,3190,3035,504639,1566250122,00,0.00,N,2,25,
 20250224,3110,3150,3235,3030,1130648,3580145170,00,0.00,N,5,-40,