Add accumulated files

067630/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,6770,6630,6870,6570,1776184,11919770545,00,0.00,N,2,120,
+20250326,6650,6800,6840,6530,1818825,12118228690,00,0.00,N,5,-210,
+20250325,6860,7400,7520,6700,5909868,41437226855,00,0.00,N,5,-170,
+20250324,7030,6280,7140,6200,5958541,40578900420,00,0.00,N,2,1040,
 20250321,5990,5990,6480,5990,8262361,50307149125,00,0.00,N,4,-2560,
 20250320,8550,8900,9510,8540,1457311,12964882430,00,0.00,N,5,-450,
 20250319,9000,9400,9460,8840,1025295,9324804985,00,0.00,N,5,-470,

067630/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
+20250328,6570,-200,5,252417,-241960,-16732,1693,-1624,-111,1016072,257526,70,6767,1717,0,763655,499486,16802,5073,3341,111
+20250327,6770,120,2,177379,-57321,-118968,1176,-366,-802,1265425,509300,1459,8486,3424,10,1088046,566621,120427,7310,3790,812
+20250326,6650,-210,5,481973,-251425,-220635,3207,-1674,-1468,1417874,388858,1691,9441,2597,11,935901,640283,222326,6234,4271,1479
+20250325,6860,-170,5,985877,702181,-1715609,6862,4694,-11744,2772110,1892166,1204637,19684,13211,8256,1786233,1189985,2920246,12823,8517,20000
+20250324,7030,1040,2,-355220,437521,-104364,-2378,2925,-701,3762306,2144347,8238,25653,14571,56,4117526,1706826,112602,28030,11646,757
 20250321,5990,-2560,4,-110034,286521,-190171,-707,1757,-1135,6900732,1222049,106987,41929,7520,658,7010766,935528,297158,42636,5764,1793
 20250320,8550,-450,5,-66856,20970,46629,-567,159,415,1055503,346232,51355,9391,3079,456,1122359,325262,4726,9958,2921,41
 20250319,9000,-470,5,39259,-58354,19384,372,-546,177,763447,223638,33499,6950,2027,305,724188,281992,14115,6578,2574,127

067630/min/candle-20250324.csv

@@ -0,0 +1,650 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,194800,40382062880,7030,7030,7030,7030,39821
+20250324,194700,40382062880,7030,7030,7030,7030,0
+20250324,194600,40382062880,7030,7030,7030,7030,0
+20250324,194500,40382062880,7030,7030,7030,7030,0
+20250324,194400,40382062880,7030,7030,7030,7030,0
+20250324,194300,40382062880,7030,7030,7030,7030,0
+20250324,194200,40382062880,7030,7030,7030,7030,0
+20250324,194100,40382062880,7030,7030,7030,7030,0
+20250324,194000,40382062880,7030,7030,7030,7030,0
+20250324,193900,40382062880,7030,7030,7030,7030,0
+20250324,193800,40382062880,7030,7030,7030,7030,0
+20250324,193700,40382062880,7030,7030,7030,7030,0
+20250324,193600,40382062880,7030,7030,7030,7030,0
+20250324,193500,40382062880,7030,7030,7030,7030,0
+20250324,193400,40382062880,7030,7030,7030,7030,0
+20250324,193300,40382062880,7030,7030,7030,7030,0
+20250324,193200,40382062880,7030,7030,7030,7030,0
+20250324,193100,40382062880,7030,7030,7030,7030,0
+20250324,193000,40382062880,7030,7030,7030,7030,0
+20250324,192900,40382062880,7030,7030,7030,7030,0
+20250324,192800,40382062880,7030,7030,7030,7030,0
+20250324,192700,40382062880,7030,7030,7030,7030,0
+20250324,192600,40382062880,7030,7030,7030,7030,0
+20250324,192500,40382062880,7030,7030,7030,7030,0
+20250324,192400,40382062880,7030,7030,7030,7030,0
+20250324,192300,40382062880,7030,7030,7030,7030,0
+20250324,192200,40382062880,7030,7030,7030,7030,0
+20250324,192100,40382062880,7030,7030,7030,7030,0
+20250324,192000,40382062880,7030,7030,7030,7030,0
+20250324,191900,40382062880,7030,7030,7030,7030,0
+20250324,191800,40382062880,7030,7030,7030,7030,39821
+20250324,191700,40382062880,7030,7030,7030,7030,0
+20250324,191600,40382062880,7030,7030,7030,7030,0
+20250324,191500,40382062880,7030,7030,7030,7030,0
+20250324,191400,40382062880,7030,7030,7030,7030,0
+20250324,191300,40382062880,7030,7030,7030,7030,0
+20250324,191200,40382062880,7030,7030,7030,7030,0
+20250324,191100,40382062880,7030,7030,7030,7030,0
+20250324,191000,40382062880,7030,7030,7030,7030,0
+20250324,190900,40382062880,7030,7030,7030,7030,0
+20250324,190800,40382062880,7030,7030,7030,7030,0
+20250324,190700,40382062880,7030,7030,7030,7030,0
+20250324,190600,40382062880,7030,7030,7030,7030,0
+20250324,190500,40382062880,7030,7030,7030,7030,0
+20250324,190400,40382062880,7030,7030,7030,7030,0
+20250324,190300,40382062880,7030,7030,7030,7030,0
+20250324,190200,40382062880,7030,7030,7030,7030,0
+20250324,190100,40382062880,7030,7030,7030,7030,0
+20250324,190000,40382062880,7030,7030,7030,7030,0
+20250324,185900,40382062880,7030,7030,7030,7030,0
+20250324,185800,40382062880,7030,7030,7030,7030,0
+20250324,185700,40382062880,7030,7030,7030,7030,0
+20250324,185600,40382062880,7030,7030,7030,7030,0
+20250324,185500,40382062880,7030,7030,7030,7030,0
+20250324,185400,40382062880,7030,7030,7030,7030,0
+20250324,185300,40382062880,7030,7030,7030,7030,0
+20250324,185200,40382062880,7030,7030,7030,7030,0
+20250324,185100,40382062880,7030,7030,7030,7030,0
+20250324,185000,40382062880,7030,7030,7030,7030,0
+20250324,184900,40382062880,7030,7030,7030,7030,0
+20250324,184800,40382062880,7030,7030,7030,7030,39821
+20250324,184700,40382062880,7030,7030,7030,7030,0
+20250324,184600,40382062880,7030,7030,7030,7030,0
+20250324,184500,40382062880,7030,7030,7030,7030,0
+20250324,184400,40382062880,7030,7030,7030,7030,0
+20250324,184300,40382062880,7030,7030,7030,7030,0
+20250324,184200,40382062880,7030,7030,7030,7030,0
+20250324,184100,40382062880,7030,7030,7030,7030,0
+20250324,184000,40382062880,7030,7030,7030,7030,0
+20250324,183900,40382062880,7030,7030,7030,7030,0
+20250324,183800,40382062880,7030,7030,7030,7030,0
+20250324,183700,40382062880,7030,7030,7030,7030,0
+20250324,183600,40382062880,7030,7030,7030,7030,0
+20250324,183500,40382062880,7030,7030,7030,7030,0
+20250324,183400,40382062880,7030,7030,7030,7030,0
+20250324,183300,40382062880,7030,7030,7030,7030,0
+20250324,183200,40382062880,7030,7030,7030,7030,0
+20250324,183100,40382062880,7030,7030,7030,7030,0
+20250324,183000,40382062880,7030,7030,7030,7030,0
+20250324,182900,40382062880,7030,7030,7030,7030,0
+20250324,182800,40382062880,7030,7030,7030,7030,0
+20250324,182700,40382062880,7030,7030,7030,7030,0
+20250324,182600,40382062880,7030,7030,7030,7030,0
+20250324,182500,40382062880,7030,7030,7030,7030,0
+20250324,182400,40382062880,7030,7030,7030,7030,0
+20250324,182300,40382062880,7030,7030,7030,7030,0
+20250324,182200,40382062880,7030,7030,7030,7030,0
+20250324,182100,40382062880,7030,7030,7030,7030,0
+20250324,182000,40382062880,7030,7030,7030,7030,0
+20250324,181900,40382062880,7030,7030,7030,7030,0
+20250324,181800,40382062880,7030,7030,7030,7030,39821
+20250324,181700,40382062880,7030,7030,7030,7030,0
+20250324,181600,40382062880,7030,7030,7030,7030,0
+20250324,181500,40382062880,7030,7030,7030,7030,0
+20250324,181400,40382062880,7030,7030,7030,7030,0
+20250324,181300,40382062880,7030,7030,7030,7030,0
+20250324,181200,40382062880,7030,7030,7030,7030,0
+20250324,181100,40382062880,7030,7030,7030,7030,0
+20250324,181000,40382062880,7030,7030,7030,7030,0
+20250324,180900,40382062880,7030,7030,7030,7030,0
+20250324,180800,40382062880,7030,7030,7030,7030,0
+20250324,180700,40382062880,7030,7030,7030,7030,0
+20250324,180600,40382062880,7030,7030,7030,7030,0
+20250324,180500,40382062880,7030,7030,7030,7030,0
+20250324,180400,40382062880,7030,7030,7030,7030,0
+20250324,180300,40382062880,7030,7030,7030,7030,0
+20250324,180200,40382062880,7030,7030,7030,7030,0
+20250324,180100,40382062880,7030,7030,7030,7030,0
+20250324,180000,40382062880,7030,7030,7030,7030,0
+20250324,175900,40382062880,7030,7030,7030,7030,0
+20250324,175800,40382062880,7030,7030,7030,7030,0
+20250324,175700,40382062880,7030,7030,7030,7030,0
+20250324,175600,40382062880,7030,7030,7030,7030,0
+20250324,175500,40382062880,7030,7030,7030,7030,0
+20250324,175400,40382062880,7030,7030,7030,7030,0
+20250324,175300,40382062880,7030,7030,7030,7030,0
+20250324,175200,40382062880,7030,7030,7030,7030,0
+20250324,175100,40382062880,7030,7030,7030,7030,0
+20250324,175000,40382062880,7030,7030,7030,7030,0
+20250324,174900,40382062880,7030,7030,7030,7030,0
+20250324,174800,40382062880,7030,7030,7030,7030,39821
+20250324,174700,40382062880,7030,7030,7030,7030,0
+20250324,174600,40382062880,7030,7030,7030,7030,0
+20250324,174500,40382062880,7030,7030,7030,7030,0
+20250324,174400,40382062880,7030,7030,7030,7030,0
+20250324,174300,40382062880,7030,7030,7030,7030,0
+20250324,174200,40382062880,7030,7030,7030,7030,0
+20250324,174100,40382062880,7030,7030,7030,7030,0
+20250324,174000,40382062880,7030,7030,7030,7030,0
+20250324,173900,40382062880,7030,7030,7030,7030,0
+20250324,173800,40382062880,7030,7030,7030,7030,0
+20250324,173700,40382062880,7030,7030,7030,7030,0
+20250324,173600,40382062880,7030,7030,7030,7030,0
+20250324,173500,40382062880,7030,7030,7030,7030,0
+20250324,173400,40382062880,7030,7030,7030,7030,0
+20250324,173300,40382062880,7030,7030,7030,7030,0
+20250324,173200,40382062880,7030,7030,7030,7030,0
+20250324,173100,40382062880,7030,7030,7030,7030,0
+20250324,173000,40382062880,7030,7030,7030,7030,0
+20250324,172900,40382062880,7030,7030,7030,7030,0
+20250324,172800,40382062880,7030,7030,7030,7030,0
+20250324,172700,40382062880,7030,7030,7030,7030,0
+20250324,172600,40382062880,7030,7030,7030,7030,0
+20250324,172500,40382062880,7030,7030,7030,7030,0
+20250324,172400,40382062880,7030,7030,7030,7030,0
+20250324,172300,40382062880,7030,7030,7030,7030,0
+20250324,172200,40382062880,7030,7030,7030,7030,0
+20250324,172100,40382062880,7030,7030,7030,7030,0
+20250324,172000,40382062880,7030,7030,7030,7030,0
+20250324,171900,40382062880,7030,7030,7030,7030,0
+20250324,171800,40382062880,7030,7030,7030,7030,39821
+20250324,171700,40382062880,7030,7030,7030,7030,0
+20250324,171600,40382062880,7030,7030,7030,7030,0
+20250324,171500,40382062880,7030,7030,7030,7030,0
+20250324,171400,40382062880,7030,7030,7030,7030,0
+20250324,171300,40382062880,7030,7030,7030,7030,0
+20250324,171200,40382062880,7030,7030,7030,7030,0
+20250324,171100,40382062880,7030,7030,7030,7030,0
+20250324,171000,40382062880,7030,7030,7030,7030,0
+20250324,170900,40382062880,7030,7030,7030,7030,0
+20250324,170800,40382062880,7030,7030,7030,7030,0
+20250324,170700,40382062880,7030,7030,7030,7030,0
+20250324,170600,40382062880,7030,7030,7030,7030,0
+20250324,170500,40382062880,7030,7030,7030,7030,0
+20250324,170400,40382062880,7030,7030,7030,7030,0
+20250324,170300,40382062880,7030,7030,7030,7030,0
+20250324,170200,40382062880,7030,7030,7030,7030,0
+20250324,170100,40382062880,7030,7030,7030,7030,0
+20250324,170000,40382062880,7030,7030,7030,7030,0
+20250324,165900,40382062880,7030,7030,7030,7030,0
+20250324,165800,40382062880,7030,7030,7030,7030,0
+20250324,165700,40382062880,7030,7030,7030,7030,0
+20250324,165600,40382062880,7030,7030,7030,7030,0
+20250324,165500,40382062880,7030,7030,7030,7030,0
+20250324,165400,40382062880,7030,7030,7030,7030,0
+20250324,165300,40382062880,7030,7030,7030,7030,0
+20250324,165200,40382062880,7030,7030,7030,7030,0
+20250324,165100,40382062880,7030,7030,7030,7030,0
+20250324,165000,40382062880,7030,7030,7030,7030,0
+20250324,164900,40382062880,7030,7030,7030,7030,0
+20250324,164800,40382062880,7030,7030,7030,7030,39821
+20250324,164700,40382062880,7030,7030,7030,7030,0
+20250324,164600,40382062880,7030,7030,7030,7030,0
+20250324,164500,40382062880,7030,7030,7030,7030,0
+20250324,164400,40382062880,7030,7030,7030,7030,0
+20250324,164300,40382062880,7030,7030,7030,7030,0
+20250324,164200,40382062880,7030,7030,7030,7030,0
+20250324,164100,40382062880,7030,7030,7030,7030,0
+20250324,164000,40382062880,7030,7030,7030,7030,0
+20250324,163900,40382062880,7030,7030,7030,7030,0
+20250324,163800,40382062880,7030,7030,7030,7030,0
+20250324,163700,40382062880,7030,7030,7030,7030,0
+20250324,163600,40382062880,7030,7030,7030,7030,0
+20250324,163500,40382062880,7030,7030,7030,7030,0
+20250324,163400,40382062880,7030,7030,7030,7030,0
+20250324,163300,40382062880,7030,7030,7030,7030,0
+20250324,163200,40382062880,7030,7030,7030,7030,0
+20250324,163100,40382062880,7030,7030,7030,7030,0
+20250324,163000,40382062880,7030,7030,7030,7030,0
+20250324,162900,40382062880,7030,7030,7030,7030,0
+20250324,162800,40382062880,7030,7030,7030,7030,0
+20250324,162700,40382062880,7030,7030,7030,7030,0
+20250324,162600,40382062880,7030,7030,7030,7030,0
+20250324,162500,40382062880,7030,7030,7030,7030,0
+20250324,162400,40382062880,7030,7030,7030,7030,0
+20250324,162300,40382062880,7030,7030,7030,7030,0
+20250324,162200,40382062880,7030,7030,7030,7030,0
+20250324,162100,40382062880,7030,7030,7030,7030,0
+20250324,162000,40382062880,7030,7030,7030,7030,0
+20250324,161900,40382062880,7030,7030,7030,7030,0
+20250324,161800,40382062880,7030,7030,7030,7030,39821
+20250324,161700,40382062880,7030,7030,7030,7030,0
+20250324,161600,40382062880,7030,7030,7030,7030,0
+20250324,161500,40382062880,7030,7030,7030,7030,0
+20250324,161400,40382062880,7030,7030,7030,7030,0
+20250324,161300,40382062880,7030,7030,7030,7030,0
+20250324,161200,40382062880,7030,7030,7030,7030,0
+20250324,161100,40382062880,7030,7030,7030,7030,0
+20250324,161000,40382062880,7030,7030,7030,7030,0
+20250324,160900,40382062880,7030,7030,7030,7030,0
+20250324,160800,40382062880,7030,7030,7030,7030,0
+20250324,160700,40382062880,7030,7030,7030,7030,0
+20250324,160600,40382062880,7030,7030,7030,7030,0
+20250324,160500,40382062880,7030,7030,7030,7030,0
+20250324,160400,40382062880,7030,7030,7030,7030,0
+20250324,160300,40382062880,7030,7030,7030,7030,0
+20250324,160200,40382062880,7030,7030,7030,7030,0
+20250324,160100,40382062880,7030,7030,7030,7030,0
+20250324,160000,40382062880,7030,7030,7030,7030,0
+20250324,155900,40382062880,7030,7030,7030,7030,0
+20250324,155800,40382062880,7030,7030,7030,7030,0
+20250324,155700,40382062880,7030,7030,7030,7030,0
+20250324,155600,40382062880,7030,7030,7030,7030,0
+20250324,155500,40382062880,7030,7030,7030,7030,0
+20250324,155400,40382062880,7030,7030,7030,7030,0
+20250324,155300,40382062880,7030,7030,7030,7030,0
+20250324,155200,40382062880,7030,7030,7030,7030,0
+20250324,155100,40382062880,7030,7030,7030,7030,0
+20250324,155000,40382062880,7030,7030,7030,7030,0
+20250324,154900,40382062880,7030,7030,7030,7030,0
+20250324,154800,40382062880,7030,7030,7030,7030,39821
+20250324,154700,40382062880,7030,7030,7030,7030,0
+20250324,154600,40382062880,7030,7030,7030,7030,0
+20250324,154500,40382062880,7030,7030,7030,7030,0
+20250324,154400,40382062880,7030,7030,7030,7030,0
+20250324,154300,40382062880,7030,7030,7030,7030,0
+20250324,154200,40382062880,7030,7030,7030,7030,0
+20250324,154100,40382062880,7030,7030,7030,7030,0
+20250324,154000,40382062880,7030,7030,7030,7030,0
+20250324,153900,40382062880,7030,7030,7030,7030,0
+20250324,153800,40382062880,7030,7030,7030,7030,0
+20250324,153700,40382062880,7030,7030,7030,7030,0
+20250324,153600,40382062880,7030,7030,7030,7030,0
+20250324,153500,40382062880,7030,7030,7030,7030,0
+20250324,153400,40382062880,7030,7030,7030,7030,0
+20250324,153300,40382062880,7030,7030,7030,7030,0
+20250324,153200,40382062880,7030,7030,7030,7030,0
+20250324,153100,40382062880,7030,7030,7030,7030,0
+20250324,153000,40382062880,7030,7030,7030,7030,39821
+20250324,152900,40102121250,7040,7040,7040,7040,0
+20250324,152800,40102121250,7040,7040,7040,7040,0
+20250324,152700,40102121250,7040,7040,7040,7040,0
+20250324,152600,40102121250,7040,7040,7040,7040,0
+20250324,152500,40102121250,7040,7040,7040,7040,0
+20250324,152400,40102121250,7040,7040,7040,7040,0
+20250324,152300,40102121250,7040,7040,7040,7040,0
+20250324,152200,40102121250,7040,7040,7040,7040,0
+20250324,152100,40102121250,7040,7040,7040,7040,0
+20250324,152000,40102121250,7040,7040,7040,7040,0
+20250324,151900,40102121250,7040,7020,7040,7020,20602
+20250324,151800,39957203520,7030,7005,7030,6990,35879
+20250324,151700,39705686820,7010,7000,7010,6990,20248
+20250324,151600,39563995525,6990,7000,7005,6990,6830
+20250324,151500,39516207200,7000,7000,7005,7000,2576
+20250324,151400,39498175000,7010,6990,7010,6990,16737
+20250324,151300,39381090370,6990,7000,7010,6990,7311
+20250324,151200,39329918630,7000,7000,7000,6990,9228
+20250324,151100,39265331480,7000,7000,7020,6990,22567
+20250324,151000,39107456710,7000,7010,7010,6980,8806
+20250324,150900,39045876590,7000,7000,7010,6990,12398
+20250324,150800,38959112040,6990,6990,7000,6990,4481
+20250324,150700,38927755140,7000,6990,7000,6990,2365
+20250324,150600,38911208980,6990,6990,7000,6980,2672
+20250324,150500,38892534290,6980,6990,6990,6980,2257
+20250324,150400,38876771960,6990,6980,6990,6970,5977
+20250324,150300,38835067760,6980,6990,7000,6970,18170
+20250324,150200,38708124600,6990,7000,7000,6990,3735
+20250324,150100,38682007770,7000,6990,7000,6990,4619
+20250324,150000,38649688030,6990,7010,7010,6990,8316
+20250324,145900,38591472040,7010,7000,7010,7000,1531
+20250324,145800,38580745540,7000,7010,7010,7000,2628
+20250324,145700,38562345960,7000,7000,7010,6990,11046
+20250324,145600,38485022710,7000,6990,7010,6990,7561
+20250324,145500,38432089100,7000,7000,7000,6990,2013
+20250324,145400,38418011480,6990,7000,7000,6990,1385
+20250324,145300,38408317280,6990,6990,7000,6990,7316
+20250324,145200,38357133880,7000,7000,7000,6990,709
+20250324,145100,38352174535,6990,6990,7000,6990,3031
+20250324,145000,38330970195,6990,6970,6990,6970,4566
+20250324,144900,38299074735,6970,6970,6990,6970,3462
+20250324,144800,38274928335,6970,6990,6990,6970,4922
+20250324,144700,38240582805,6990,6985,6995,6985,2633
+20250324,144600,38222176610,6990,6980,6990,6975,964
+20250324,144500,38215448255,6980,6970,6980,6970,3228
+20250324,144400,38192941965,6970,7010,7010,6970,17814
+20250324,144300,38068295415,7020,7030,7030,7010,841
+20250324,144200,38062398065,7010,7020,7030,7010,4036
+20250324,144100,38034059815,7020,7030,7030,7010,2186
+20250324,144000,38018715025,7010,7020,7030,7010,5540
+20250324,143900,37979835455,7020,7030,7040,7020,8229
+20250324,143800,37921981985,7040,7040,7040,7030,679
+20250324,143700,37917207725,7050,7040,7050,7040,3258
+20250324,143600,37894251385,7040,7030,7050,7020,1995
+20250324,143500,37880206500,7030,7040,7050,7030,640
+20250324,143400,37875704940,7040,7045,7050,7040,4211
+20250324,143300,37846046090,7040,7020,7050,7010,8159
+20250324,143200,37788665360,7020,7020,7020,7010,535
+20250324,143100,37784910920,7020,7020,7025,7020,1207
+20250324,143000,37776437730,7020,7010,7020,7000,5204
+20250324,142900,37739967170,7020,7020,7030,7010,5310
+20250324,142800,37702700530,7020,7030,7030,7020,980
+20250324,142700,37695811980,7030,7030,7030,7020,3578
+20250324,142600,37670660870,7030,7020,7030,7020,1297
+20250324,142500,37661545300,7020,7010,7020,7000,4484
+20250324,142400,37630070680,7010,7010,7020,7010,663
+20250324,142300,37625422790,7020,7010,7020,7000,7521
+20250324,142200,37572723500,7010,7000,7010,7000,2140
+20250324,142100,37557733270,7010,7005,7010,7000,2747
+20250324,142000,37538481105,7010,7000,7010,7000,798
+20250324,141900,37532892775,7000,7000,7010,7000,2027
+20250324,141800,37518703755,7000,7000,7010,7000,1224
+20250324,141700,37510129555,7000,7010,7020,7000,3518
+20250324,141600,37485499725,7020,7010,7020,7010,1355
+20250324,141500,37475997185,7010,7010,7020,7000,1233
+20250324,141400,37467356695,7000,7010,7020,7000,870
+20250324,141300,37461256085,7010,7010,7010,7000,2355
+20250324,141200,37444767305,7010,7020,7020,7000,1648
+20250324,141100,37433226705,7000,7005,7020,7000,2110
+20250324,141000,37418448975,7005,7010,7015,7005,4276
+20250324,140900,37388467115,7015,7010,7030,7010,1124
+20250324,140800,37380581020,7020,7040,7040,7010,2797
+20250324,140700,37360911730,7040,7030,7050,7030,756
+20250324,140600,37355593650,7030,7020,7050,6990,27531
+20250324,140500,37162157470,7010,7005,7020,7000,214
+20250324,140400,37160658510,7010,7010,7020,7010,691
+20250324,140300,37155810910,7010,7020,7030,7010,785
+20250324,140200,37150305860,7010,7020,7030,7010,8034
+20250324,140100,37093901810,7020,7020,7030,7020,1995
+20250324,140000,37079885540,7020,7030,7040,7010,4412
+20250324,135900,37048901400,7030,7030,7040,7020,3949
+20250324,135800,37021151770,7040,7030,7040,7020,1916
+20250324,135700,37007684380,7030,7050,7050,7030,5682
+20250324,135600,36967721850,7040,7050,7060,7040,8085
+20250324,135500,36910735460,7050,7020,7050,7010,9698
+20250324,135400,36842534110,7020,7010,7020,7000,5419
+20250324,135300,36804552810,7000,7000,7010,6990,4831
+20250324,135200,36770750710,7000,6990,7000,6980,850
+20250324,135100,36764806005,7000,6990,7000,6980,1507
+20250324,135000,36754272665,6970,7000,7000,6970,3846
+20250324,134900,36727442515,7000,6960,7000,6960,948
+20250324,134800,36720828665,6960,6960,6985,6960,1621
+20250324,134700,36709526735,6970,6980,6980,6960,3499
+20250324,134600,36685145725,6980,7000,7000,6980,17844
+20250324,134500,36560430885,7000,7000,7000,6995,2995
+20250324,134400,36539466255,7000,7000,7010,7000,348
+20250324,134300,36537030175,7000,7000,7000,6990,5820
+20250324,134200,36496291995,7000,7010,7010,6990,2362
+20250324,134100,36479772215,7010,7010,7020,7000,15103
+20250324,134000,36373979845,7000,7000,7000,7000,1219
+20250324,133900,36365446845,7000,6990,7010,6990,1646
+20250324,133800,36353912635,7010,7000,7010,6990,2671
+20250324,133700,36335213575,7000,7010,7020,7000,3493
+20250324,133600,36310754495,7020,7010,7030,7000,12794
+20250324,133500,36220880625,7010,6990,7020,6980,6117
+20250324,133400,36178064245,6980,6960,6980,6960,2237
+20250324,133300,36162462575,6950,6950,6970,6950,4295
+20250324,133200,36132587425,6950,6940,6950,6940,2457
+20250324,133100,36115517185,6950,6960,6960,6940,11426
+20250324,133000,36036082575,6960,6970,6980,6960,7918
+20250324,132900,35980909615,6980,6980,6990,6970,1752
+20250324,132800,35968680935,6980,6970,6980,6960,5192
+20250324,132700,35932469135,6960,6960,6970,6950,2719
+20250324,132600,35913543075,6960,6970,6970,6950,3014
+20250324,132500,35892552085,6970,6980,6980,6950,1836
+20250324,132400,35879779415,6950,6980,6980,6950,5753
+20250324,132300,35839690425,6980,6980,6990,6970,4301
+20250324,132200,35809685505,6980,6990,6990,6980,492
+20250324,132100,35806251235,6980,6970,6990,6965,3706
+20250324,132000,35780405865,6970,6980,6990,6970,5914
+20250324,131900,35739177255,6990,7000,7000,6970,2565
+20250324,131800,35721254595,7000,6970,7000,6960,4959
+20250324,131700,35686636195,6970,6970,6980,6960,1682
+20250324,131600,35674913425,6960,6940,6960,6920,12787
+20250324,131500,35586127115,6940,6925,6950,6925,3179
+20250324,131400,35564077990,6925,6920,6930,6900,23511
+20250324,131300,35401447550,6930,6940,6950,6920,7185
+20250324,131200,35351637310,6940,6940,6950,6930,1426
+20250324,131100,35341741160,6930,6930,6950,6920,4991
+20250324,131000,35307144120,6920,6960,6960,6920,11532
+20250324,130900,35227062570,6960,6980,6980,6950,5533
+20250324,130800,35188530570,6970,6990,6990,6960,4648
+20250324,130700,35156126850,6980,6990,7000,6980,6590
+20250324,130600,35110107930,6990,6980,7010,6975,6931
+20250324,130500,35061638965,6980,6960,6980,6950,4942
+20250324,130400,35027169005,6960,6960,6980,6940,4537
+20250324,130300,34995596085,6960,6950,6980,6930,8072
+20250324,130200,34939464855,6950,6970,6980,6900,60948
+20250324,130100,34516202515,6970,6980,6990,6960,11279
+20250324,130000,34437560450,7000,7035,7050,6990,53775
+20250324,125900,34060524575,7040,7050,7060,7000,23224
+20250324,125800,33897129320,7040,7130,7130,7040,35725
+20250324,125700,33644019660,7110,7040,7140,7030,37338
+20250324,125600,33379127405,7030,7020,7040,7000,11931
+20250324,125500,33295310215,7030,6980,7030,6970,13134
+20250324,125400,33203316010,6970,6970,6980,6960,5321
+20250324,125300,33166214400,6970,7030,7040,6960,29791
+20250324,125200,32957991110,7040,7040,7050,7020,14255
+20250324,125100,32857731140,7040,7060,7060,7040,8216
+20250324,125000,32799856580,7060,7030,7060,7030,6319
+20250324,124900,32755348940,7040,7030,7050,7030,8974
+20250324,124800,32692152110,7020,6990,7020,6980,3630
+20250324,124700,32666727060,6990,7040,7040,6990,28105
+20250324,124600,32469832620,7030,7085,7100,7020,38534
+20250324,124500,32198251175,7090,7110,7110,7060,12026
+20250324,124400,32113026635,7120,7080,7120,7080,39589
+20250324,124300,31831789085,7080,7070,7090,7060,11885
+20250324,124200,31747684660,7070,7030,7070,7020,21785
+20250324,124100,31594136460,7020,7040,7050,7020,7258
+20250324,124000,31543067675,7040,7040,7040,7030,10732
+20250324,123900,31467546425,7030,7010,7040,7010,8693
+20250324,123800,31406493085,7000,7000,7010,7000,1965
+20250324,123700,31392731725,7000,7000,7000,7000,2933
+20250324,123600,31372200725,6990,6990,7000,6985,1581
+20250324,123500,31361146615,6990,6990,6990,6990,3196
+20250324,123400,31338806575,6990,6980,6990,6980,1946
+20250324,123300,31325223295,6980,6970,6980,6960,3432
+20250324,123200,31301293055,6970,6970,6970,6960,424
+20250324,123100,31298338305,6970,6965,6970,6960,1246
+20250324,123000,31289654535,6965,6960,6985,6960,11298
+20250324,122900,31210818345,6970,6960,6975,6950,4614
+20250324,122800,31178665545,6960,6960,6960,6950,1180
+20250324,122700,31170454265,6960,6945,6960,6940,2036
+20250324,122600,31156298310,6940,6950,6960,6940,3789
+20250324,122500,31129995620,6940,6980,6980,6940,6956
+20250324,122400,31081613720,6970,6990,6990,6970,4996
+20250324,122300,31046756930,6990,6970,6990,6970,9758
+20250324,122200,30978727790,6970,6980,6980,6970,1544
+20250324,122100,30967962220,6980,6990,7000,6970,10743
+20250324,122000,30893012460,6990,7000,7000,6990,3129
+20250324,121900,30871135380,7000,7000,7010,7000,2886
+20250324,121800,30850932310,7000,7000,7010,7000,2112
+20250324,121700,30836147940,7000,7000,7000,6990,3360
+20250324,121600,30812631920,7000,7010,7010,6990,11678
+20250324,121500,30730847970,7010,7030,7030,7010,8438
+20250324,121400,30671625730,7030,7030,7040,7020,9562
+20250324,121300,30604406830,7020,7030,7040,7020,6999
+20250324,121200,30555205590,7030,7030,7030,7020,855
+20250324,121100,30549195550,7030,7030,7030,7020,2807
+20250324,121000,30529473340,7040,7030,7040,7020,5592
+20250324,120900,30490161300,7020,7030,7040,7020,1189
+20250324,120800,30481803080,7030,7030,7040,7020,5010
+20250324,120700,30446582860,7030,7020,7030,7010,6763
+20250324,120600,30399105830,7010,7020,7020,6980,22193
+20250324,120500,30243725360,7020,7020,7020,7010,410
+20250324,120400,30240849020,7010,7020,7020,7010,2203
+20250324,120300,30225384940,7020,7010,7020,7000,7731
+20250324,120200,30171227820,7010,7010,7020,7000,4827
+20250324,120100,30137399170,7000,7020,7020,7000,1830
+20250324,120000,30124585610,7020,6980,7030,6970,33231
+20250324,115900,29891897740,6980,6980,6990,6970,2834
+20250324,115800,29872116080,6990,7000,7000,6980,5557
+20250324,115700,29833260740,6990,6980,6990,6970,8554
+20250324,115600,29773494325,6980,6970,6980,6960,4608
+20250324,115500,29741375345,6970,6970,6970,6960,1676
+20250324,115400,29729707615,6970,6970,6970,6960,1279
+20250324,115300,29720798965,6960,6940,6960,6930,3011
+20250324,115200,29699884635,6930,6945,6950,6930,3537
+20250324,115100,29675338075,6940,6970,6980,6940,6948
+20250324,115000,29627017785,6970,6950,6970,6950,13462
+20250324,114900,29533335025,6950,6950,6950,6950,8585
+20250324,114800,29473669275,6950,6920,6960,6910,13412
+20250324,114700,29380546795,6920,6920,6920,6910,1307
+20250324,114600,29371505245,6920,6920,6920,6920,575
+20250324,114500,29367526245,6920,6930,6930,6900,1609
+20250324,114400,29356394665,6920,6910,6930,6910,1958
+20250324,114300,29342832065,6920,6930,6930,6910,1395
+20250324,114200,29333191575,6930,6920,6930,6920,352
+20250324,114100,29330752825,6910,6920,6930,6910,6398
+20250324,114000,29286513375,6910,6910,6910,6900,5923
+20250324,113900,29245603210,6910,6910,6910,6900,1219
+20250324,113800,29237191405,6900,6910,6910,6900,479
+20250324,113700,29233886185,6910,6910,6910,6900,286
+20250324,113600,29231910120,6890,6900,6910,6880,767
+20250324,113500,29226614135,6900,6910,6910,6890,2425
+20250324,113400,29209875305,6920,6910,6920,6900,1082
+20250324,113300,29202399435,6900,6900,6910,6890,5328
+20250324,113200,29165633065,6890,6890,6900,6890,1786
+20250324,113100,29153327205,6890,6880,6890,6880,740
+20250324,113000,29148229515,6880,6880,6880,6870,4058
+20250324,112900,29120312385,6880,6880,6900,6880,3109
+20250324,112800,29098897925,6885,6890,6900,6880,348
+20250324,112700,29096501065,6890,6910,6910,6890,4746
+20250324,112600,29063754165,6900,6910,6910,6900,781
+20250324,112500,29058362420,6910,6870,6910,6870,4859
+20250324,112400,29024893290,6880,6850,6880,6850,3913
+20250324,112300,28998028310,6870,6840,6870,6840,764
+20250324,112200,28992796850,6840,6830,6850,6830,2544
+20250324,112100,28975397610,6830,6820,6840,6820,6727
+20250324,112000,28929478410,6830,6830,6840,6820,3921
+20250324,111900,28902691310,6840,6860,6860,6820,7844
+20250324,111800,28849054410,6840,6870,6870,6840,4792
+20250324,111700,28816185850,6870,6870,6870,6840,4144
+20250324,111600,28787790470,6870,6860,6870,6840,7568
+20250324,111500,28735918570,6860,6870,6870,6860,1309
+20250324,111400,28726937570,6870,6880,6880,6860,822
+20250324,111300,28721287840,6880,6850,6880,6840,2778
+20250324,111200,28702249860,6850,6900,6900,6850,17621
+20250324,111100,28581189870,6900,6900,6910,6900,6993
+20250324,111000,28532934840,6900,6910,6910,6900,2047
+20250324,110900,28518797610,6910,6890,6920,6890,3498
+20250324,110800,28494664240,6890,6880,6890,6880,578
+20250324,110700,28490683960,6880,6890,6890,6880,5992
+20250324,110600,28449455420,6880,6885,6900,6880,2533
+20250324,110500,28432000850,6885,6880,6900,6870,6372
+20250324,110400,28388168140,6880,6880,6900,6880,5253
+20250324,110300,28352024500,6880,6900,6900,6880,3326
+20250324,110200,28329132810,6880,6910,6910,6880,3427
+20250324,110100,28305508870,6910,6910,6910,6900,4663
+20250324,110000,28273320940,6920,6940,6940,6910,2709
+20250324,105900,28254573125,6940,6940,6950,6920,876
+20250324,105800,28248501825,6920,6940,6950,6920,11293
+20250324,105700,28170134125,6940,6910,6940,6910,5622
+20250324,105600,28131204815,6910,6920,6920,6900,5105
+20250324,105500,28095969935,6900,6905,6920,6900,2523
+20250324,105400,28078541800,6900,6920,6920,6900,7740
+20250324,105300,28025070520,6920,6940,6960,6920,15173
+20250324,105200,27919792360,6930,6900,6940,6900,13242
+20250324,105100,27828207680,6900,6910,6910,6890,5437
+20250324,105000,27790699440,6910,6890,6910,6880,7287
+20250324,104900,27740443910,6890,6880,6900,6870,5162
+20250324,104800,27704889660,6880,6890,6900,6880,5256
+20250324,104700,27668698035,6890,6900,6920,6890,6054
+20250324,104600,27626915275,6900,6960,6960,6870,32220
+20250324,104500,27403710095,6970,6970,6980,6960,3276
+20250324,104400,27380894135,6970,6960,6980,6960,6056
+20250324,104300,27338688145,6960,6990,7000,6960,8594
+20250324,104200,27278785755,6990,6990,7000,6980,3462
+20250324,104100,27254580425,6980,6980,6990,6970,6373
+20250324,104000,27210128795,7000,6990,7000,6970,5706
+20250324,103900,27170246095,6960,6980,7000,6960,9443
+20250324,103800,27104403115,6970,7020,7020,6970,32048
+20250324,103700,26880066285,7020,7040,7040,7020,6629
+20250324,103600,26833457705,7040,7040,7040,7030,12871
+20250324,103500,26742886525,7040,7030,7050,7030,7914
+20250324,103400,26687185225,7030,7050,7070,7030,23696
+20250324,103300,26520135740,7060,7050,7090,7040,35064
+20250324,103200,26272289580,7050,7000,7050,7000,27566
+20250324,103100,26078432065,7020,6990,7050,6970,90333
+20250324,103000,25445218095,6990,6940,6990,6940,48028
+20250324,102900,25111039490,6940,6920,6940,6910,28474
+20250324,102800,24913814000,6920,6910,6920,6895,17596
+20250324,102700,24792296630,6910,6890,6920,6890,24050
+20250324,102600,24626361920,6890,6860,6890,6850,10311
+20250324,102500,24555447640,6850,6870,6870,6850,4871
+20250324,102400,24522049200,6870,6850,6870,6840,4670
+20250324,102300,24490034565,6850,6830,6850,6820,6766
+20250324,102200,24443764335,6830,6810,6830,6800,6367
+20250324,102100,24400378065,6800,6850,6850,6800,7924
+20250324,102000,24346332740,6850,6860,6860,6820,8401
+20250324,101900,24288865210,6860,6850,6860,6830,2010
+20250324,101800,24275105450,6850,6850,6860,6840,5860
+20250324,101700,24234945270,6860,6830,6860,6830,16991
+20250324,101600,24118676270,6830,6840,6850,6830,1591
+20250324,101500,24107800000,6850,6850,6860,6800,4459
+20250324,101400,24077375560,6840,6850,6850,6830,3009
+20250324,101300,24056771880,6850,6805,6870,6800,7817
+20250324,101200,24003235905,6800,6820,6820,6800,7945
+20250324,101100,23949132105,6825,6830,6840,6820,7049
+20250324,101000,23901006510,6840,6860,6860,6830,6396
+20250324,100900,23857262925,6840,6850,6850,6840,5090
+20250324,100800,23822412045,6850,6850,6850,6840,4261
+20250324,100700,23793230645,6850,6870,6870,6850,3751
+20250324,100600,23767510685,6870,6850,6870,6830,12840
+20250324,100500,23679639870,6850,6840,6860,6840,1799
+20250324,100400,23667323615,6840,6870,6900,6840,17996
+20250324,100300,23543831115,6880,6890,6895,6880,4992
+20250324,100200,23509462635,6880,6870,6900,6860,7041
+20250324,100100,23461050055,6860,6860,6880,6850,5220
+20250324,100000,23425231045,6860,6870,6870,6860,7588
+20250324,095900,23373110110,6870,6860,6875,6850,5994
+20250324,095800,23331973515,6860,6850,6860,6840,19198
+20250324,095700,23200484995,6850,6870,6900,6850,13401
+20250324,095600,23108351775,6870,6870,6890,6860,5321
+20250324,095500,23071804030,6870,6920,6925,6870,14529
+20250324,095400,22971526020,6920,6940,6940,6900,19765
+20250324,095300,22834826635,6940,6880,6950,6880,55482
+20250324,095200,22450685495,6870,6850,6890,6830,25554
+20250324,095100,22275268755,6840,6845,6850,6830,10569
+20250324,095000,22203000750,6850,6780,6850,6780,15785
+20250324,094900,22095339375,6790,6750,6790,6750,13282
+20250324,094800,22005415905,6760,6790,6800,6750,14442
+20250324,094700,21907632635,6800,6810,6830,6800,8977
+20250324,094600,21846451085,6820,6770,6820,6770,9233
+20250324,094500,21783690650,6770,6780,6785,6760,13365
+20250324,094400,21693214360,6780,6800,6810,6780,11315
+20250324,094300,21616329530,6800,6800,6810,6790,9594
+20250324,094200,21551080615,6810,6790,6810,6760,18322
+20250324,094100,21426614585,6790,6770,6790,6750,9794
+20250324,094000,21360345515,6770,6790,6800,6730,19566
+20250324,093900,21228209025,6790,6760,6810,6750,20602
+20250324,093800,21088506405,6760,6750,6770,6720,35269
+20250324,093700,20850408500,6750,6780,6790,6740,31226
+20250324,093600,20639458330,6770,6800,6800,6760,21491
+20250324,093500,20493842835,6800,6840,6840,6790,37989
+20250324,093400,20235260750,6820,6840,6850,6810,30836
+20250324,093300,20024648250,6840,6880,6890,6840,44692
+20250324,093200,19717815165,6870,6850,6900,6850,25704
+20250324,093100,19541088805,6850,6910,6930,6840,45707
+20250324,093000,19226998995,6930,6910,6940,6880,35575
+20250324,092900,18981419735,6920,6860,6930,6830,31855
+20250324,092800,18762567350,6860,6910,6940,6840,36766
+20250324,092700,18509844565,6910,6960,6970,6870,71484
+20250324,092600,18014390860,6950,6960,6960,6910,45005
+20250324,092500,17701914910,6970,6880,6980,6880,86891
+20250324,092400,17099410090,6890,6910,6920,6840,36744
+20250324,092300,16846850760,6920,6880,6920,6830,57216
+20250324,092200,16452676820,6850,6800,6880,6780,54354
+20250324,092100,16081561320,6770,6790,6820,6760,31576
+20250324,092000,15867270630,6780,6780,6830,6760,32946
+20250324,091900,15643413475,6800,6740,6800,6730,40186
+20250324,091800,15371672670,6740,6890,6900,6740,58698
+20250324,091700,14971283485,6900,6790,6920,6770,152133
+20250324,091600,13927394060,6780,6820,6830,6770,50358
+20250324,091500,13585082780,6820,6845,6845,6750,90036
+20250324,091400,12974073360,6840,6740,6880,6740,136390
+20250324,091300,12041696350,6770,6650,6800,6640,62696
+20250324,091200,11620345090,6630,6720,6760,6620,103786
+20250324,091100,10925516540,6740,6840,6840,6630,121848
+20250324,091000,10098613060,6890,6890,6890,6890,0
+20250324,090900,10098613060,6890,6800,6900,6780,57714
+20250324,090800,9703444010,6800,6810,6840,6700,164029
+20250324,090700,8589663685,6800,6570,6830,6570,169738
+20250324,090600,7457293665,6580,6500,6590,6460,94456
+20250324,090500,6842812175,6490,6650,6650,6400,190656
+20250324,090400,5596878765,6650,6540,6700,6520,181944
+20250324,090300,4393734165,6540,6450,6550,6420,135773
+20250324,090200,3510965625,6450,6360,6470,6350,152115
+20250324,090100,2533256780,6350,6230,6350,6220,137686
+20250324,090000,1666365225,6220,6280,6400,6200,264845

067630/min/candle-20250325.csv

@@ -0,0 +1,648 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,194600,39122903065,6860,6860,6860,6860,1225507
+20250325,194500,39122903065,6860,6860,6860,6860,0
+20250325,194400,39122903065,6860,6860,6860,6860,0
+20250325,194300,39122903065,6860,6860,6860,6860,0
+20250325,194200,39122903065,6860,6860,6860,6860,0
+20250325,194100,39122903065,6860,6860,6860,6860,0
+20250325,194000,39122903065,6860,6860,6860,6860,0
+20250325,193900,39122903065,6860,6860,6860,6860,0
+20250325,193800,39122903065,6860,6860,6860,6860,0
+20250325,193700,39122903065,6860,6860,6860,6860,0
+20250325,193600,39122903065,6860,6860,6860,6860,0
+20250325,193500,39122903065,6860,6860,6860,6860,0
+20250325,193400,39122903065,6860,6860,6860,6860,0
+20250325,193300,39122903065,6860,6860,6860,6860,0
+20250325,193200,39122903065,6860,6860,6860,6860,0
+20250325,193100,39122903065,6860,6860,6860,6860,0
+20250325,193000,39122903065,6860,6860,6860,6860,0
+20250325,192900,39122903065,6860,6860,6860,6860,0
+20250325,192800,39122903065,6860,6860,6860,6860,0
+20250325,192700,39122903065,6860,6860,6860,6860,0
+20250325,192600,39122903065,6860,6860,6860,6860,0
+20250325,192500,39122903065,6860,6860,6860,6860,0
+20250325,192400,39122903065,6860,6860,6860,6860,0
+20250325,192300,39122903065,6860,6860,6860,6860,0
+20250325,192200,39122903065,6860,6860,6860,6860,0
+20250325,192100,39122903065,6860,6860,6860,6860,0
+20250325,192000,39122903065,6860,6860,6860,6860,0
+20250325,191900,39122903065,6860,6860,6860,6860,0
+20250325,191800,39122903065,6860,6860,6860,6860,0
+20250325,191700,39122903065,6860,6860,6860,6860,0
+20250325,191600,39122903065,6860,6860,6860,6860,1225507
+20250325,191500,39122903065,6860,6860,6860,6860,0
+20250325,191400,39122903065,6860,6860,6860,6860,0
+20250325,191300,39122903065,6860,6860,6860,6860,0
+20250325,191200,39122903065,6860,6860,6860,6860,0
+20250325,191100,39122903065,6860,6860,6860,6860,0
+20250325,191000,39122903065,6860,6860,6860,6860,0
+20250325,190900,39122903065,6860,6860,6860,6860,0
+20250325,190800,39122903065,6860,6860,6860,6860,0
+20250325,190700,39122903065,6860,6860,6860,6860,0
+20250325,190600,39122903065,6860,6860,6860,6860,0
+20250325,190500,39122903065,6860,6860,6860,6860,0
+20250325,190400,39122903065,6860,6860,6860,6860,0
+20250325,190300,39122903065,6860,6860,6860,6860,0
+20250325,190200,39122903065,6860,6860,6860,6860,0
+20250325,190100,39122903065,6860,6860,6860,6860,0
+20250325,190000,39122903065,6860,6860,6860,6860,0
+20250325,185900,39122903065,6860,6860,6860,6860,0
+20250325,185800,39122903065,6860,6860,6860,6860,0
+20250325,185700,39122903065,6860,6860,6860,6860,0
+20250325,185600,39122903065,6860,6860,6860,6860,0
+20250325,185500,39122903065,6860,6860,6860,6860,0
+20250325,185400,39122903065,6860,6860,6860,6860,0
+20250325,185300,39122903065,6860,6860,6860,6860,0
+20250325,185200,39122903065,6860,6860,6860,6860,0
+20250325,185100,39122903065,6860,6860,6860,6860,0
+20250325,185000,39122903065,6860,6860,6860,6860,0
+20250325,184900,39122903065,6860,6860,6860,6860,0
+20250325,184800,39122903065,6860,6860,6860,6860,0
+20250325,184700,39122903065,6860,6860,6860,6860,0
+20250325,184600,39122903065,6860,6860,6860,6860,1225507
+20250325,184500,39122903065,6860,6860,6860,6860,0
+20250325,184400,39122903065,6860,6860,6860,6860,0
+20250325,184300,39122903065,6860,6860,6860,6860,0
+20250325,184200,39122903065,6860,6860,6860,6860,0
+20250325,184100,39122903065,6860,6860,6860,6860,0
+20250325,184000,39122903065,6860,6860,6860,6860,0
+20250325,183900,39122903065,6860,6860,6860,6860,0
+20250325,183800,39122903065,6860,6860,6860,6860,0
+20250325,183700,39122903065,6860,6860,6860,6860,0
+20250325,183600,39122903065,6860,6860,6860,6860,0
+20250325,183500,39122903065,6860,6860,6860,6860,0
+20250325,183400,39122903065,6860,6860,6860,6860,0
+20250325,183300,39122903065,6860,6860,6860,6860,0
+20250325,183200,39122903065,6860,6860,6860,6860,0
+20250325,183100,39122903065,6860,6860,6860,6860,0
+20250325,183000,39122903065,6860,6860,6860,6860,0
+20250325,182900,39122903065,6860,6860,6860,6860,0
+20250325,182800,39122903065,6860,6860,6860,6860,0
+20250325,182700,39122903065,6860,6860,6860,6860,0
+20250325,182600,39122903065,6860,6860,6860,6860,0
+20250325,182500,39122903065,6860,6860,6860,6860,0
+20250325,182400,39122903065,6860,6860,6860,6860,0
+20250325,182300,39122903065,6860,6860,6860,6860,0
+20250325,182200,39122903065,6860,6860,6860,6860,0
+20250325,182100,39122903065,6860,6860,6860,6860,0
+20250325,182000,39122903065,6860,6860,6860,6860,0
+20250325,181900,39122903065,6860,6860,6860,6860,0
+20250325,181800,39122903065,6860,6860,6860,6860,0
+20250325,181700,39122903065,6860,6860,6860,6860,0
+20250325,181600,39122903065,6860,6860,6860,6860,1225507
+20250325,181500,39122903065,6860,6860,6860,6860,0
+20250325,181400,39122903065,6860,6860,6860,6860,0
+20250325,181300,39122903065,6860,6860,6860,6860,0
+20250325,181200,39122903065,6860,6860,6860,6860,0
+20250325,181100,39122903065,6860,6860,6860,6860,0
+20250325,181000,39122903065,6860,6860,6860,6860,0
+20250325,180900,39122903065,6860,6860,6860,6860,0
+20250325,180800,39122903065,6860,6860,6860,6860,0
+20250325,180700,39122903065,6860,6860,6860,6860,0
+20250325,180600,39122903065,6860,6860,6860,6860,0
+20250325,180500,39122903065,6860,6860,6860,6860,0
+20250325,180400,39122903065,6860,6860,6860,6860,0
+20250325,180300,39122903065,6860,6860,6860,6860,0
+20250325,180200,39122903065,6860,6860,6860,6860,0
+20250325,180100,39122903065,6860,6860,6860,6860,0
+20250325,180000,39122903065,6860,6860,6860,6860,0
+20250325,175900,39122903065,6860,6860,6860,6860,0
+20250325,175800,39122903065,6860,6860,6860,6860,0
+20250325,175700,39122903065,6860,6860,6860,6860,0
+20250325,175600,39122903065,6860,6860,6860,6860,0
+20250325,175500,39122903065,6860,6860,6860,6860,0
+20250325,175400,39122903065,6860,6860,6860,6860,0
+20250325,175300,39122903065,6860,6860,6860,6860,0
+20250325,175200,39122903065,6860,6860,6860,6860,0
+20250325,175100,39122903065,6860,6860,6860,6860,0
+20250325,175000,39122903065,6860,6860,6860,6860,0
+20250325,174900,39122903065,6860,6860,6860,6860,0
+20250325,174800,39122903065,6860,6860,6860,6860,0
+20250325,174700,39122903065,6860,6860,6860,6860,0
+20250325,174600,39122903065,6860,6860,6860,6860,1225507
+20250325,174500,39122903065,6860,6860,6860,6860,0
+20250325,174400,39122903065,6860,6860,6860,6860,0
+20250325,174300,39122903065,6860,6860,6860,6860,0
+20250325,174200,39122903065,6860,6860,6860,6860,0
+20250325,174100,39122903065,6860,6860,6860,6860,0
+20250325,174000,39122903065,6860,6860,6860,6860,0
+20250325,173900,39122903065,6860,6860,6860,6860,0
+20250325,173800,39122903065,6860,6860,6860,6860,0
+20250325,173700,39122903065,6860,6860,6860,6860,0
+20250325,173600,39122903065,6860,6860,6860,6860,0
+20250325,173500,39122903065,6860,6860,6860,6860,0
+20250325,173400,39122903065,6860,6860,6860,6860,0
+20250325,173300,39122903065,6860,6860,6860,6860,0
+20250325,173200,39122903065,6860,6860,6860,6860,0
+20250325,173100,39122903065,6860,6860,6860,6860,0
+20250325,173000,39122903065,6860,6860,6860,6860,0
+20250325,172900,39122903065,6860,6860,6860,6860,0
+20250325,172800,39122903065,6860,6860,6860,6860,0
+20250325,172700,39122903065,6860,6860,6860,6860,0
+20250325,172600,39122903065,6860,6860,6860,6860,0
+20250325,172500,39122903065,6860,6860,6860,6860,0
+20250325,172400,39122903065,6860,6860,6860,6860,0
+20250325,172300,39122903065,6860,6860,6860,6860,0
+20250325,172200,39122903065,6860,6860,6860,6860,0
+20250325,172100,39122903065,6860,6860,6860,6860,0
+20250325,172000,39122903065,6860,6860,6860,6860,0
+20250325,171900,39122903065,6860,6860,6860,6860,0
+20250325,171800,39122903065,6860,6860,6860,6860,0
+20250325,171700,39122903065,6860,6860,6860,6860,0
+20250325,171600,39122903065,6860,6860,6860,6860,1225507
+20250325,171500,39122903065,6860,6860,6860,6860,0
+20250325,171400,39122903065,6860,6860,6860,6860,0
+20250325,171300,39122903065,6860,6860,6860,6860,0
+20250325,171200,39122903065,6860,6860,6860,6860,0
+20250325,171100,39122903065,6860,6860,6860,6860,0
+20250325,171000,39122903065,6860,6860,6860,6860,0
+20250325,170900,39122903065,6860,6860,6860,6860,0
+20250325,170800,39122903065,6860,6860,6860,6860,0
+20250325,170700,39122903065,6860,6860,6860,6860,0
+20250325,170600,39122903065,6860,6860,6860,6860,0
+20250325,170500,39122903065,6860,6860,6860,6860,0
+20250325,170400,39122903065,6860,6860,6860,6860,0
+20250325,170300,39122903065,6860,6860,6860,6860,0
+20250325,170200,39122903065,6860,6860,6860,6860,0
+20250325,170100,39122903065,6860,6860,6860,6860,0
+20250325,170000,39122903065,6860,6860,6860,6860,0
+20250325,165900,39122903065,6860,6860,6860,6860,0
+20250325,165800,39122903065,6860,6860,6860,6860,0
+20250325,165700,39122903065,6860,6860,6860,6860,0
+20250325,165600,39122903065,6860,6860,6860,6860,0
+20250325,165500,39122903065,6860,6860,6860,6860,0
+20250325,165400,39122903065,6860,6860,6860,6860,0
+20250325,165300,39122903065,6860,6860,6860,6860,0
+20250325,165200,39122903065,6860,6860,6860,6860,0
+20250325,165100,39122903065,6860,6860,6860,6860,0
+20250325,165000,39122903065,6860,6860,6860,6860,0
+20250325,164900,39122903065,6860,6860,6860,6860,0
+20250325,164800,39122903065,6860,6860,6860,6860,0
+20250325,164700,39122903065,6860,6860,6860,6860,0
+20250325,164600,39122903065,6860,6860,6860,6860,1225507
+20250325,164500,39122903065,6860,6860,6860,6860,0
+20250325,164400,39122903065,6860,6860,6860,6860,0
+20250325,164300,39122903065,6860,6860,6860,6860,0
+20250325,164200,39122903065,6860,6860,6860,6860,0
+20250325,164100,39122903065,6860,6860,6860,6860,0
+20250325,164000,39122903065,6860,6860,6860,6860,0
+20250325,163900,39122903065,6860,6860,6860,6860,0
+20250325,163800,39122903065,6860,6860,6860,6860,0
+20250325,163700,39122903065,6860,6860,6860,6860,0
+20250325,163600,39122903065,6860,6860,6860,6860,0
+20250325,163500,39122903065,6860,6860,6860,6860,0
+20250325,163400,39122903065,6860,6860,6860,6860,0
+20250325,163300,39122903065,6860,6860,6860,6860,0
+20250325,163200,39122903065,6860,6860,6860,6860,0
+20250325,163100,39122903065,6860,6860,6860,6860,0
+20250325,163000,39122903065,6860,6860,6860,6860,0
+20250325,162900,39122903065,6860,6860,6860,6860,0
+20250325,162800,39122903065,6860,6860,6860,6860,0
+20250325,162700,39122903065,6860,6860,6860,6860,0
+20250325,162600,39122903065,6860,6860,6860,6860,0
+20250325,162500,39122903065,6860,6860,6860,6860,0
+20250325,162400,39122903065,6860,6860,6860,6860,0
+20250325,162300,39122903065,6860,6860,6860,6860,0
+20250325,162200,39122903065,6860,6860,6860,6860,0
+20250325,162100,39122903065,6860,6860,6860,6860,0
+20250325,162000,39122903065,6860,6860,6860,6860,0
+20250325,161900,39122903065,6860,6860,6860,6860,0
+20250325,161800,39122903065,6860,6860,6860,6860,0
+20250325,161700,39122903065,6860,6860,6860,6860,0
+20250325,161600,39122903065,6860,6860,6860,6860,1225507
+20250325,161500,39122903065,6860,6860,6860,6860,0
+20250325,161400,39122903065,6860,6860,6860,6860,0
+20250325,161300,39122903065,6860,6860,6860,6860,0
+20250325,161200,39122903065,6860,6860,6860,6860,0
+20250325,161100,39122903065,6860,6860,6860,6860,0
+20250325,161000,39122903065,6860,6860,6860,6860,0
+20250325,160900,39122903065,6860,6860,6860,6860,0
+20250325,160800,39122903065,6860,6860,6860,6860,0
+20250325,160700,39122903065,6860,6860,6860,6860,0
+20250325,160600,39122903065,6860,6860,6860,6860,0
+20250325,160500,39122903065,6860,6860,6860,6860,0
+20250325,160400,39122903065,6860,6860,6860,6860,0
+20250325,160300,39122903065,6860,6860,6860,6860,0
+20250325,160200,39122903065,6860,6860,6860,6860,0
+20250325,160100,39122903065,6860,6860,6860,6860,0
+20250325,160000,39122903065,6860,6860,6860,6860,0
+20250325,155900,39122903065,6860,6860,6860,6860,0
+20250325,155800,39122903065,6860,6860,6860,6860,0
+20250325,155700,39122903065,6860,6860,6860,6860,0
+20250325,155600,39122903065,6860,6860,6860,6860,0
+20250325,155500,39122903065,6860,6860,6860,6860,0
+20250325,155400,39122903065,6860,6860,6860,6860,0
+20250325,155300,39122903065,6860,6860,6860,6860,0
+20250325,155200,39122903065,6860,6860,6860,6860,0
+20250325,155100,39122903065,6860,6860,6860,6860,0
+20250325,155000,39122903065,6860,6860,6860,6860,0
+20250325,154900,39122903065,6860,6860,6860,6860,0
+20250325,154800,39122903065,6860,6860,6860,6860,0
+20250325,154700,39122903065,6860,6860,6860,6860,0
+20250325,154600,39122903065,6860,6860,6860,6860,1225507
+20250325,154500,39122903065,6860,6860,6860,6860,0
+20250325,154400,39122903065,6860,6860,6860,6860,0
+20250325,154300,39122903065,6860,6860,6860,6860,0
+20250325,154200,39122903065,6860,6860,6860,6860,0
+20250325,154100,39122903065,6860,6860,6860,6860,0
+20250325,154000,39122903065,6860,6860,6860,6860,0
+20250325,153900,39122903065,6860,6860,6860,6860,0
+20250325,153800,39122903065,6860,6860,6860,6860,0
+20250325,153700,39122903065,6860,6860,6860,6860,0
+20250325,153600,39122903065,6860,6860,6860,6860,0
+20250325,153500,39122903065,6860,6860,6860,6860,0
+20250325,153400,39122903065,6860,6860,6860,6860,0
+20250325,153300,39122903065,6860,6860,6860,6860,0
+20250325,153200,39122903065,6860,6860,6860,6860,0
+20250325,153100,39122903065,6860,6860,6860,6860,0
+20250325,153000,39122903065,6860,6860,6860,6860,1225507
+20250325,152900,30715925045,6800,6800,6800,6800,0
+20250325,152800,30715925045,6800,6800,6800,6800,0
+20250325,152700,30715925045,6800,6800,6800,6800,0
+20250325,152600,30715925045,6800,6800,6800,6800,0
+20250325,152500,30715925045,6800,6800,6800,6800,0
+20250325,152400,30715925045,6800,6800,6800,6800,0
+20250325,152300,30715925045,6800,6800,6800,6800,0
+20250325,152200,30715925045,6800,6800,6800,6800,0
+20250325,152100,30715925045,6800,6800,6800,6800,0
+20250325,152000,30715925045,6800,6800,6800,6800,0
+20250325,151900,30715925045,6800,6780,6810,6770,6149
+20250325,151800,30674189680,6780,6770,6790,6750,19619
+20250325,151700,30541443540,6780,6770,6780,6750,16066
+20250325,151600,30432766490,6770,6750,6780,6750,21108
+20250325,151500,30290017460,6770,6750,6790,6750,24877
+20250325,151400,30121757580,6750,6770,6780,6750,16425
+20250325,151300,30010701040,6780,6760,6780,6750,22665
+20250325,151200,29857366030,6760,6770,6780,6740,64712
+20250325,151100,29420200870,6760,6770,6790,6760,18202
+20250325,151000,29297022680,6770,6760,6800,6760,17749
+20250325,150900,29176721720,6770,6770,6780,6760,19820
+20250325,150800,29042645920,6780,6810,6830,6760,19056
+20250325,150700,28913189170,6810,6770,6830,6770,37026
+20250325,150600,28661253040,6770,6770,6790,6760,22478
+20250325,150500,28509015840,6780,6790,6800,6760,19988
+20250325,150400,28373644820,6790,6790,6810,6770,18706
+20250325,150300,28246727570,6790,6810,6810,6770,24833
+20250325,150200,28078045380,6810,6820,6820,6800,21221
+20250325,150100,27933682030,6820,6830,6850,6810,25119
+20250325,150000,27762160760,6830,6860,6870,6820,18135
+20250325,145900,27638025050,6860,6860,6880,6850,13785
+20250325,145800,27543478350,6860,6860,6870,6830,13490
+20250325,145700,27451109090,6860,6860,6870,6840,14884
+20250325,145600,27349114930,6860,6830,6860,6830,7539
+20250325,145500,27297526910,6850,6820,6850,6820,14804
+20250325,145400,27196332355,6850,6840,6850,6810,30663
+20250325,145300,26986810485,6850,6830,6860,6830,13986
+20250325,145200,26891134405,6830,6840,6860,6830,14519
+20250325,145100,26791795855,6840,6830,6860,6820,14142
+20250325,145000,26695079245,6830,6810,6840,6810,12602
+20250325,144900,26609074505,6810,6830,6830,6800,14928
+20250325,144800,26507373765,6820,6810,6840,6800,9766
+20250325,144700,26440782515,6820,6800,6830,6800,14079
+20250325,144600,26344863345,6800,6780,6830,6780,20588
+20250325,144500,26204823915,6780,6780,6790,6770,12983
+20250325,144400,26116781005,6780,6790,6800,6770,11951
+20250325,144300,26035754835,6790,6780,6800,6770,15275
+20250325,144200,25932198475,6780,6810,6810,6770,10742
+20250325,144100,25859275535,6800,6790,6800,6780,13405
+20250325,144000,25768301975,6780,6800,6810,6780,16028
+20250325,143900,25659347985,6800,6790,6800,6780,13658
+20250325,143800,25566619135,6790,6810,6810,6780,13113
+20250325,143700,25477476305,6800,6790,6810,6780,13161
+20250325,143600,25388059095,6800,6790,6810,6780,14822
+20250325,143500,25287400745,6800,6770,6800,6760,17283
+20250325,143400,25170270405,6780,6800,6800,6780,8406
+20250325,143300,25113260125,6800,6790,6800,6770,15497
+20250325,143200,25008246235,6790,6760,6800,6760,9720
+20250325,143100,24942379685,6780,6770,6800,6760,17061
+20250325,143000,24826861085,6780,6760,6800,6760,11621
+20250325,142900,24748202445,6770,6750,6790,6750,12150
+20250325,142800,24665978855,6750,6750,6790,6730,15854
+20250325,142700,24558877205,6760,6750,6790,6750,6320
+20250325,142600,24516151455,6740,6740,6800,6740,15270
+20250325,142500,24412952085,6740,6770,6770,6740,18425
+20250325,142400,24288579005,6770,6770,6800,6760,10699
+20250325,142300,24216151725,6770,6770,6800,6760,16815
+20250325,142200,24102199635,6780,6790,6800,6770,13371
+20250325,142100,24011513085,6790,6790,6800,6770,11915
+20250325,142000,23930658930,6790,6740,6800,6740,9978
+20250325,141900,23863140740,6740,6790,6790,6730,13735
+20250325,141800,23770482240,6760,6720,6780,6720,16729
+20250325,141700,23657761670,6720,6710,6740,6700,21402
+20250325,141600,23514059530,6720,6720,6730,6710,16481
+20250325,141500,23403392770,6720,6720,6730,6710,16139
+20250325,141400,23295044600,6710,6720,6730,6710,15867
+20250325,141300,23188535660,6710,6730,6730,6710,18356
+20250325,141200,23065180490,6730,6730,6740,6730,14399
+20250325,141100,22968231720,6730,6750,6750,6730,14950
+20250325,141000,22867570140,6750,6750,6760,6740,13253
+20250325,140900,22778128520,6740,6750,6770,6730,14430
+20250325,140800,22680829050,6750,6750,6760,6740,10373
+20250325,140700,22610887020,6750,6760,6770,6740,15396
+20250325,140600,22506990660,6780,6760,6780,6740,16210
+20250325,140500,22397580380,6760,6760,6770,6750,10374
+20250325,140400,22327470030,6770,6790,6810,6750,12433
+20250325,140300,22243396560,6770,6740,6830,6730,24898
+20250325,140200,22075166250,6740,6750,6760,6710,24844
+20250325,140100,21907880030,6750,6770,6770,6750,13772
+20250325,140000,21814846520,6770,6810,6830,6770,36085
+20250325,135900,21569536065,6815,6840,6840,6810,5533
+20250325,135800,21531797445,6830,6830,6870,6810,10873
+20250325,135700,21457569385,6830,6800,6840,6800,16816
+20250325,135600,21342905270,6810,6810,6820,6795,10414
+20250325,135500,21272040935,6790,6850,6850,6790,47782
+20250325,135400,20946309335,6850,6880,6880,6840,10086
+20250325,135300,20877229455,6870,6870,6870,6850,10576
+20250325,135200,20804698985,6870,6880,6880,6860,11391
+20250325,135100,20726415705,6870,6860,6910,6850,7421
+20250325,135000,20675428645,6860,6870,6870,6860,7553
+20250325,134900,20623580615,6860,6880,6880,6860,8955
+20250325,134800,20562041135,6890,6870,6950,6860,11140
+20250325,134700,20485301595,6870,6850,6940,6850,9930
+20250325,134600,20416840405,6860,6860,6860,6840,9244
+20250325,134500,20353544455,6870,6840,6870,6840,11928
+20250325,134400,20271871465,6840,6860,6870,6840,6621
+20250325,134300,20226516295,6860,6850,6860,6830,22388
+20250325,134200,20073345555,6850,6840,6880,6840,12287
+20250325,134100,19989173535,6840,6880,6880,6840,15106
+20250325,134000,19885579745,6860,6910,6910,6860,25412
+20250325,133900,19710839345,6910,6900,6920,6900,8329
+20250325,133800,19653353495,6910,6930,6930,6880,31016
+20250325,133700,19439203675,6940,6920,6940,6920,5610
+20250325,133600,19400318895,6920,6920,6960,6920,11044
+20250325,133500,19323793555,6920,6940,6940,6900,13445
+20250325,133400,19230803765,6900,6890,6900,6880,13426
+20250325,133300,19138319525,6880,6880,6890,6870,18758
+20250325,133200,19009316745,6880,6940,6950,6870,34987
+20250325,133100,18768092105,6940,6980,6980,6940,24788
+20250325,133000,18595674655,6970,7010,7020,6970,42635
+20250325,132900,18297277795,7020,7030,7040,7020,21636
+20250325,132800,18145231985,7030,7060,7060,7030,21430
+20250325,132700,17994224235,7050,7070,7080,7050,11502
+20250325,132600,17912999665,7070,7080,7090,7060,17100
+20250325,132500,17792122895,7080,7080,7080,7070,5758
+20250325,132400,17751412985,7080,7090,7090,7070,7155
+20250325,132300,17700727735,7090,7090,7100,7090,1160
+20250325,132200,17692503325,7090,7110,7110,7090,10169
+20250325,132100,17620312865,7110,7120,7120,7110,2286
+20250325,132000,17604059145,7110,7110,7120,7100,2458
+20250325,131900,17586582875,7120,7130,7130,7120,4595
+20250325,131800,17553860875,7130,7150,7150,7130,3032
+20250325,131700,17532200875,7150,7140,7150,7130,181
+20250325,131600,17530908605,7140,7130,7140,7130,775
+20250325,131500,17525382805,7130,7140,7150,7130,1239
+20250325,131400,17516540105,7130,7130,7130,7120,377
+20250325,131300,17513852785,7120,7130,7130,7120,1802
+20250325,131200,17501004945,7140,7140,7140,7130,686
+20250325,131100,17496113245,7140,7140,7150,7140,1414
+20250325,131000,17486016770,7140,7140,7140,7140,1952
+20250325,130900,17472079490,7140,7150,7150,7140,719
+20250325,130800,17466939820,7160,7150,7160,7150,1021
+20250325,130700,17459633900,7150,7150,7170,7150,6828
+20250325,130600,17410774340,7160,7160,7160,7160,1214
+20250325,130500,17402082100,7160,7160,7160,7150,1625
+20250325,130400,17390447150,7160,7160,7170,7160,1343
+20250325,130300,17380829270,7160,7150,7170,7150,170
+20250325,130200,17379612420,7160,7150,7160,7150,1832
+20250325,130100,17366498260,7150,7130,7150,7130,2207
+20250325,130000,17350732020,7140,7130,7140,7130,1309
+20250325,125900,17341395480,7130,7150,7150,7130,514
+20250325,125800,17337728490,7130,7130,7140,7130,5017
+20250325,125700,17301920680,7130,7120,7130,7120,2815
+20250325,125600,17281849760,7120,7120,7130,7120,1624
+20250325,125500,17270283860,7120,7110,7120,7110,1768
+20250325,125400,17257698970,7110,7120,7120,7110,309
+20250325,125300,17255499640,7110,7100,7110,7100,2226
+20250325,125200,17239681440,7100,7115,7115,7100,1035
+20250325,125100,17232322805,7115,7110,7115,7110,79
+20250325,125000,17231761110,7110,7120,7120,7110,552
+20250325,124900,17227831410,7120,7100,7120,7100,1441
+20250325,124800,17217588140,7100,7110,7110,7100,564
+20250325,124700,17213581330,7110,7120,7140,7110,1311
+20250325,124600,17204258960,7110,7120,7120,7110,160
+20250325,124500,17203120380,7120,7140,7140,7120,1592
+20250325,124400,17191770770,7130,7140,7140,7130,550
+20250325,124300,17187844230,7140,7100,7140,7100,1004
+20250325,124200,17180684950,7110,7100,7120,7100,2147
+20250325,124100,17165420110,7110,7120,7120,7100,443
+20250325,124000,17162270750,7120,7110,7120,7100,1242
+20250325,123900,17153448670,7120,7100,7120,7070,3902
+20250325,123800,17125751180,7100,7080,7100,7080,3227
+20250325,123700,17102869110,7080,7090,7090,7080,1578
+20250325,123600,17091685100,7090,7090,7090,7090,1203
+20250325,123500,17083155830,7090,7110,7110,7090,2559
+20250325,123400,17065009060,7090,7110,7120,7090,2391
+20250325,123300,17048027310,7110,7120,7120,7110,1144
+20250325,123200,17039892840,7110,7110,7120,7100,919
+20250325,123100,17033358560,7110,7110,7110,7100,7083
+20250325,123000,16983050175,7120,7120,7130,7120,5003
+20250325,122900,16947428555,7120,7140,7140,7120,3431
+20250325,122800,16922969545,7140,7140,7140,7140,1772
+20250325,122700,16910317465,7140,7160,7160,7140,1102
+20250325,122600,16902437955,7160,7180,7180,7160,913
+20250325,122500,16895899775,7180,7160,7180,7160,184
+20250325,122400,16894582055,7160,7160,7160,7150,218
+20250325,122300,16893022845,7150,7140,7150,7140,1516
+20250325,122200,16882193735,7150,7140,7150,7140,846
+20250325,122100,16876150385,7150,7150,7180,7140,6096
+20250325,122000,16832560195,7150,7180,7180,7150,5036
+20250325,121900,16796492715,7180,7200,7210,7160,11481
+20250325,121800,16713944455,7200,7160,7200,7160,4258
+20250325,121700,16683379565,7150,7150,7160,7150,541
+20250325,121600,16679506455,7150,7150,7160,7140,2286
+20250325,121500,16663167305,7140,7140,7150,7140,1749
+20250325,121400,16650669425,7140,7140,7140,7130,2865
+20250325,121300,16630228055,7130,7140,7140,7130,1485
+20250325,121200,16619627545,7130,7130,7140,7120,1535
+20250325,121100,16608685365,7130,7120,7130,7120,1595
+20250325,121000,16597321415,7120,7140,7140,7120,746
+20250325,120900,16592001265,7140,7140,7140,7120,1881
+20250325,120800,16578583405,7140,7120,7140,7120,1135
+20250325,120700,16570496515,7110,7110,7110,7090,1118
+20250325,120600,16562556905,7100,7080,7100,7080,4742
+20250325,120500,16528910275,7080,7080,7090,7080,5774
+20250325,120400,16488022225,7090,7090,7090,7080,2769
+20250325,120300,16468414165,7080,7090,7090,7080,8438
+20250325,120200,16408640265,7090,7090,7100,7090,623
+20250325,120100,16404222195,7080,7100,7100,7080,7102
+20250325,120000,16353871105,7100,7110,7110,7090,5576
+20250325,115900,16314285405,7110,7110,7110,7100,9748
+20250325,115800,16244979175,7120,7110,7130,7110,1913
+20250325,115700,16231355185,7110,7120,7120,7110,1232
+20250325,115600,16222592735,7120,7100,7120,7100,3793
+20250325,115500,16195619575,7110,7120,7130,7110,5305
+20250325,115400,16157863725,7120,7110,7120,7110,2297
+20250325,115300,16141528545,7110,7110,7120,7110,12127
+20250325,115200,16055199265,7110,7130,7130,7110,1846
+20250325,115100,16042055635,7120,7130,7130,7120,1845
+20250325,115000,16028908205,7140,7120,7140,7120,1137
+20250325,114900,16020810095,7120,7120,7130,7120,1378
+20250325,114800,16010992135,7120,7110,7130,7110,1200
+20250325,114700,16002448205,7110,7130,7140,7100,34286
+20250325,114600,15758860335,7130,7150,7150,7120,9788
+20250325,114500,15689020355,7140,7160,7160,7140,21783
+20250325,114400,15533243275,7160,7170,7170,7160,3162
+20250325,114300,15510602645,7170,7170,7170,7160,1587
+20250325,114200,15499232545,7170,7170,7180,7170,1375
+20250325,114100,15489373695,7180,7175,7200,7170,1057
+20250325,114000,15481787355,7170,7170,7180,7170,3123
+20250325,113900,15459374990,7170,7170,7180,7170,1550
+20250325,113800,15448261130,7180,7170,7180,7170,1441
+20250325,113700,15437923150,7170,7180,7180,7160,4311
+20250325,113600,15407010200,7180,7180,7180,7170,868
+20250325,113500,15400785770,7170,7170,7180,7170,420
+20250325,113400,15397773610,7170,7170,7180,7170,1553
+20250325,113300,15386634520,7170,7180,7180,7170,2475
+20250325,113200,15368888360,7180,7170,7190,7170,2837
+20250325,113100,15348522670,7170,7180,7180,7170,1301
+20250325,113000,15339188290,7180,7180,7180,7170,3185
+20250325,112900,15316350180,7170,7180,7190,7170,2961
+20250325,112800,15295104030,7180,7180,7200,7170,990
+20250325,112700,15287995610,7210,7180,7210,7170,5081
+20250325,112600,15251494130,7180,7200,7200,7180,3979
+20250325,112500,15222894010,7190,7180,7210,7180,7667
+20250325,112400,15167712150,7190,7180,7190,7170,5091
+20250325,112300,15131157400,7180,7180,7190,7170,3394
+20250325,112200,15106791465,7170,7190,7200,7170,8139
+20250325,112100,15048330025,7190,7190,7200,7190,1438
+20250325,112000,15037986770,7190,7210,7220,7180,4721
+20250325,111900,15004016600,7210,7210,7210,7200,1907
+20250325,111800,14990273680,7200,7190,7210,7180,5070
+20250325,111700,14953824680,7190,7190,7200,7180,8416
+20250325,111600,14893306830,7190,7200,7210,7190,15802
+20250325,111500,14779520060,7210,7210,7220,7200,6763
+20250325,111400,14730783350,7210,7230,7230,7210,3071
+20250325,111300,14708602560,7220,7220,7220,7210,2303
+20250325,111200,14691991590,7220,7210,7220,7210,6636
+20250325,111100,14644137040,7210,7210,7220,7200,11950
+20250325,111000,14557960490,7210,7210,7220,7210,4468
+20250325,110900,14525730840,7210,7230,7230,7210,26916
+20250325,110800,14331369070,7230,7250,7260,7230,11522
+20250325,110700,14247873880,7260,7240,7260,7240,2435
+20250325,110600,14230221305,7260,7230,7260,7230,10267
+20250325,110500,14155863645,7230,7250,7260,7230,26489
+20250325,110400,13963953705,7250,7250,7290,7250,6062
+20250325,110300,13919943420,7260,7260,7260,7250,3603
+20250325,110200,13893800255,7260,7250,7290,7250,7761
+20250325,110100,13837458180,7250,7250,7270,7250,5544
+20250325,110000,13797246335,7250,7270,7280,7250,6360
+20250325,105900,13751079885,7260,7290,7290,7260,1834
+20250325,105800,13737735885,7270,7280,7290,7270,4294
+20250325,105700,13706463515,7280,7280,7300,7280,4713
+20250325,105600,13672134195,7280,7280,7300,7280,11166
+20250325,105500,13590789705,7280,7290,7300,7280,1766
+20250325,105400,13577930495,7280,7280,7300,7280,5048
+20250325,105300,13541144135,7280,7260,7280,7250,9542
+20250325,105200,13471840085,7260,7250,7280,7250,10677
+20250325,105100,13394391035,7250,7290,7300,7250,21354
+20250325,105000,13239097685,7290,7320,7330,7290,30640
+20250325,104900,13015249800,7330,7340,7350,7320,5823
+20250325,104800,12972575415,7340,7330,7350,7330,805
+20250325,104700,12966670975,7330,7340,7350,7330,5128
+20250325,104600,12929063015,7330,7330,7350,7330,412
+20250325,104500,12926039185,7320,7350,7370,7320,3927
+20250325,104400,12897193085,7350,7360,7370,7340,1419
+20250325,104300,12886757820,7360,7350,7360,7340,3262
+20250325,104200,12862782020,7350,7340,7360,7340,1271
+20250325,104100,12853442830,7340,7340,7350,7330,2359
+20250325,104000,12836129800,7340,7340,7350,7330,2495
+20250325,103900,12817810930,7340,7340,7350,7330,4430
+20250325,103800,12785327800,7340,7350,7350,7330,2550
+20250325,103700,12766611290,7350,7360,7360,7330,14181
+20250325,103600,12662504300,7350,7350,7370,7350,5401
+20250325,103500,12622796290,7350,7380,7390,7350,9501
+20250325,103400,12552736300,7390,7390,7400,7380,3030
+20250325,103300,12530346430,7380,7390,7400,7380,4194
+20250325,103200,12499358355,7390,7390,7400,7380,3522
+20250325,103100,12473330735,7380,7390,7400,7380,3411
+20250325,103000,12448135135,7390,7380,7400,7380,3961
+20250325,102900,12418876315,7380,7380,7390,7360,3474
+20250325,102800,12393232535,7380,7410,7410,7350,17169
+20250325,102700,12266583335,7400,7400,7420,7400,3231
+20250325,102600,12242634915,7400,7360,7410,7360,9750
+20250325,102500,12170674545,7380,7380,7380,7360,4709
+20250325,102400,12135978605,7380,7410,7410,7340,34032
+20250325,102300,11884560345,7410,7440,7450,7410,23124
+20250325,102200,11712890020,7440,7450,7450,7430,5699
+20250325,102100,11670496270,7450,7490,7490,7440,8944
+20250325,102000,11603769540,7490,7490,7500,7480,3245
+20250325,101900,11579453510,7500,7490,7510,7490,11594
+20250325,101800,11492495225,7490,7460,7490,7450,8459
+20250325,101700,11429242935,7450,7440,7460,7430,7657
+20250325,101600,11372176265,7450,7430,7450,7420,3777
+20250325,101500,11344106015,7430,7450,7460,7430,7409
+20250325,101400,11288928435,7450,7440,7460,7440,1855
+20250325,101300,11275112665,7440,7420,7450,7420,4631
+20250325,101200,11240696995,7430,7430,7440,7420,5722
+20250325,101100,11198186845,7420,7450,7480,7420,13188
+20250325,101000,11100082035,7460,7470,7480,7440,6021
+20250325,100900,11055180115,7480,7500,7500,7480,6603
+20250325,100800,11005697025,7500,7510,7520,7480,25160
+20250325,100700,10816975310,7500,7430,7510,7430,11808
+20250325,100600,10728705100,7430,7440,7470,7430,6460
+20250325,100500,10680576560,7440,7430,7470,7430,9800
+20250325,100400,10607689950,7430,7510,7510,7430,43646
+20250325,100300,10281786060,7510,7500,7510,7480,18390
+20250325,100200,10143884140,7490,7470,7510,7460,38217
+20250325,100100,9857583270,7460,7450,7480,7440,10113
+20250325,100000,9782061850,7450,7490,7500,7430,12561
+20250325,095900,9688316070,7490,7470,7490,7460,19604
+20250325,095800,9541625500,7470,7460,7470,7440,11562
+20250325,095700,9455348055,7460,7460,7470,7440,12556
+20250325,095600,9361693060,7460,7420,7460,7410,23163
+20250325,095500,9189325720,7430,7410,7430,7390,7976
+20250325,095400,9130221550,7410,7380,7420,7380,14831
+20250325,095300,9020448205,7380,7340,7400,7340,17504
+20250325,095200,8891337825,7350,7340,7350,7340,802
+20250325,095100,8885447945,7340,7350,7350,7310,8242
+20250325,095000,8824963275,7350,7320,7360,7320,10009
+20250325,094900,8751441155,7320,7310,7330,7290,15324
+20250325,094800,8639513155,7320,7300,7320,7300,6094
+20250325,094700,8594964205,7300,7300,7320,7290,7430
+20250325,094600,8540721585,7300,7290,7310,7290,6401
+20250325,094500,8494012395,7290,7290,7300,7270,626
+20250325,094400,8489449835,7300,7310,7320,7270,4053
+20250325,094300,8459894775,7300,7290,7320,7280,7455
+20250325,094200,8405516915,7290,7280,7350,7280,11697
+20250325,094100,8320037645,7280,7250,7290,7250,3995
+20250325,094000,8291008835,7250,7230,7260,7230,4015
+20250325,093900,8261938185,7230,7260,7260,7230,4561
+20250325,093800,8228905025,7250,7230,7300,7220,18989
+20250325,093700,8091346675,7220,7260,7260,7220,19310
+20250325,093600,7951565985,7260,7250,7280,7250,5582
+20250325,093500,7911047705,7250,7320,7320,7250,22253
+20250325,093400,7749018915,7310,7320,7330,7310,3515
+20250325,093300,7723288005,7325,7330,7330,7310,6178
+20250325,093200,7678057175,7330,7330,7340,7320,6597
+20250325,093100,7629746735,7320,7400,7400,7300,18801
+20250325,093000,7491295350,7410,7380,7440,7380,41176
+20250325,092900,7186328765,7390,7290,7390,7290,33392
+20250325,092800,6940946965,7310,7280,7320,7280,9712
+20250325,092700,6870117365,7290,7280,7290,7270,5470
+20250325,092600,6830292635,7280,7330,7330,7270,23348
+20250325,092500,6659745475,7330,7370,7390,7300,37123
+20250325,092400,6387945985,7370,7330,7390,7310,22277
+20250325,092300,6224518790,7330,7310,7340,7310,17937
+20250325,092200,6093223145,7310,7300,7330,7290,18201
+20250325,092100,5960165890,7290,7230,7300,7220,36102
+20250325,092000,5698114595,7230,7230,7240,7220,5107
+20250325,091900,5661195080,7230,7220,7230,7210,11327
+20250325,091800,5579387790,7220,7230,7240,7190,26703
+20250325,091700,5386646350,7230,7240,7250,7210,8726
+20250325,091600,5323523170,7220,7210,7250,7190,18670
+20250325,091500,5188656980,7210,7200,7230,7190,8186
+20250325,091400,5129726970,7200,7210,7270,7180,40995
+20250325,091300,4833683155,7210,7200,7220,7180,18100
+20250325,091200,4703376175,7180,7200,7300,7180,50816
+20250325,091100,4335650410,7200,7160,7240,7160,46445
+20250325,091000,4001792530,7160,7110,7170,7100,18756
+20250325,090900,3867962120,7110,7130,7130,7100,32533
+20250325,090800,3636617320,7130,7130,7150,7110,10695
+20250325,090700,3560375665,7135,7110,7140,7100,14344
+20250325,090600,3458260000,7100,7120,7130,7100,31255
+20250325,090500,3235901470,7125,7130,7150,7090,46453
+20250325,090400,2905523160,7130,7070,7155,7070,38086
+20250325,090300,2634840670,7070,7090,7120,7040,50323
+20250325,090200,2278850145,7080,7110,7140,7030,91144
+20250325,090100,1632591735,7120,7250,7270,7110,122908
+20250325,090000,747931895,7230,7400,7400,7110,102319

067630/min/candle-20250326.csv

@@ -0,0 +1,649 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,194700,12082576920,6650,6650,6650,6650,16578
+20250326,194600,12082576920,6650,6650,6650,6650,0
+20250326,194500,12082576920,6650,6650,6650,6650,0
+20250326,194400,12082576920,6650,6650,6650,6650,0
+20250326,194300,12082576920,6650,6650,6650,6650,0
+20250326,194200,12082576920,6650,6650,6650,6650,0
+20250326,194100,12082576920,6650,6650,6650,6650,0
+20250326,194000,12082576920,6650,6650,6650,6650,0
+20250326,193900,12082576920,6650,6650,6650,6650,0
+20250326,193800,12082576920,6650,6650,6650,6650,0
+20250326,193700,12082576920,6650,6650,6650,6650,0
+20250326,193600,12082576920,6650,6650,6650,6650,0
+20250326,193500,12082576920,6650,6650,6650,6650,0
+20250326,193400,12082576920,6650,6650,6650,6650,0
+20250326,193300,12082576920,6650,6650,6650,6650,0
+20250326,193200,12082576920,6650,6650,6650,6650,0
+20250326,193100,12082576920,6650,6650,6650,6650,0
+20250326,193000,12082576920,6650,6650,6650,6650,0
+20250326,192900,12082576920,6650,6650,6650,6650,0
+20250326,192800,12082576920,6650,6650,6650,6650,0
+20250326,192700,12082576920,6650,6650,6650,6650,0
+20250326,192600,12082576920,6650,6650,6650,6650,0
+20250326,192500,12082576920,6650,6650,6650,6650,0
+20250326,192400,12082576920,6650,6650,6650,6650,0
+20250326,192300,12082576920,6650,6650,6650,6650,0
+20250326,192200,12082576920,6650,6650,6650,6650,0
+20250326,192100,12082576920,6650,6650,6650,6650,0
+20250326,192000,12082576920,6650,6650,6650,6650,0
+20250326,191900,12082576920,6650,6650,6650,6650,0
+20250326,191800,12082576920,6650,6650,6650,6650,0
+20250326,191700,12082576920,6650,6650,6650,6650,16578
+20250326,191600,12082576920,6650,6650,6650,6650,0
+20250326,191500,12082576920,6650,6650,6650,6650,0
+20250326,191400,12082576920,6650,6650,6650,6650,0
+20250326,191300,12082576920,6650,6650,6650,6650,0
+20250326,191200,12082576920,6650,6650,6650,6650,0
+20250326,191100,12082576920,6650,6650,6650,6650,0
+20250326,191000,12082576920,6650,6650,6650,6650,0
+20250326,190900,12082576920,6650,6650,6650,6650,0
+20250326,190800,12082576920,6650,6650,6650,6650,0
+20250326,190700,12082576920,6650,6650,6650,6650,0
+20250326,190600,12082576920,6650,6650,6650,6650,0
+20250326,190500,12082576920,6650,6650,6650,6650,0
+20250326,190400,12082576920,6650,6650,6650,6650,0
+20250326,190300,12082576920,6650,6650,6650,6650,0
+20250326,190200,12082576920,6650,6650,6650,6650,0
+20250326,190100,12082576920,6650,6650,6650,6650,0
+20250326,190000,12082576920,6650,6650,6650,6650,0
+20250326,185900,12082576920,6650,6650,6650,6650,0
+20250326,185800,12082576920,6650,6650,6650,6650,0
+20250326,185700,12082576920,6650,6650,6650,6650,0
+20250326,185600,12082576920,6650,6650,6650,6650,0
+20250326,185500,12082576920,6650,6650,6650,6650,0
+20250326,185400,12082576920,6650,6650,6650,6650,0
+20250326,185300,12082576920,6650,6650,6650,6650,0
+20250326,185200,12082576920,6650,6650,6650,6650,0
+20250326,185100,12082576920,6650,6650,6650,6650,0
+20250326,185000,12082576920,6650,6650,6650,6650,0
+20250326,184900,12082576920,6650,6650,6650,6650,0
+20250326,184800,12082576920,6650,6650,6650,6650,0
+20250326,184700,12082576920,6650,6650,6650,6650,16578
+20250326,184600,12082576920,6650,6650,6650,6650,0
+20250326,184500,12082576920,6650,6650,6650,6650,0
+20250326,184400,12082576920,6650,6650,6650,6650,0
+20250326,184300,12082576920,6650,6650,6650,6650,0
+20250326,184200,12082576920,6650,6650,6650,6650,0
+20250326,184100,12082576920,6650,6650,6650,6650,0
+20250326,184000,12082576920,6650,6650,6650,6650,0
+20250326,183900,12082576920,6650,6650,6650,6650,0
+20250326,183800,12082576920,6650,6650,6650,6650,0
+20250326,183700,12082576920,6650,6650,6650,6650,0
+20250326,183600,12082576920,6650,6650,6650,6650,0
+20250326,183500,12082576920,6650,6650,6650,6650,0
+20250326,183400,12082576920,6650,6650,6650,6650,0
+20250326,183300,12082576920,6650,6650,6650,6650,0
+20250326,183200,12082576920,6650,6650,6650,6650,0
+20250326,183100,12082576920,6650,6650,6650,6650,0
+20250326,183000,12082576920,6650,6650,6650,6650,0
+20250326,182900,12082576920,6650,6650,6650,6650,0
+20250326,182800,12082576920,6650,6650,6650,6650,0
+20250326,182700,12082576920,6650,6650,6650,6650,0
+20250326,182600,12082576920,6650,6650,6650,6650,0
+20250326,182500,12082576920,6650,6650,6650,6650,0
+20250326,182400,12082576920,6650,6650,6650,6650,0
+20250326,182300,12082576920,6650,6650,6650,6650,0
+20250326,182200,12082576920,6650,6650,6650,6650,0
+20250326,182100,12082576920,6650,6650,6650,6650,0
+20250326,182000,12082576920,6650,6650,6650,6650,0
+20250326,181900,12082576920,6650,6650,6650,6650,0
+20250326,181800,12082576920,6650,6650,6650,6650,0
+20250326,181700,12082576920,6650,6650,6650,6650,16578
+20250326,181600,12082576920,6650,6650,6650,6650,0
+20250326,181500,12082576920,6650,6650,6650,6650,0
+20250326,181400,12082576920,6650,6650,6650,6650,0
+20250326,181300,12082576920,6650,6650,6650,6650,0
+20250326,181200,12082576920,6650,6650,6650,6650,0
+20250326,181100,12082576920,6650,6650,6650,6650,0
+20250326,181000,12082576920,6650,6650,6650,6650,0
+20250326,180900,12082576920,6650,6650,6650,6650,0
+20250326,180800,12082576920,6650,6650,6650,6650,0
+20250326,180700,12082576920,6650,6650,6650,6650,0
+20250326,180600,12082576920,6650,6650,6650,6650,0
+20250326,180500,12082576920,6650,6650,6650,6650,0
+20250326,180400,12082576920,6650,6650,6650,6650,0
+20250326,180300,12082576920,6650,6650,6650,6650,0
+20250326,180200,12082576920,6650,6650,6650,6650,0
+20250326,180100,12082576920,6650,6650,6650,6650,0
+20250326,180000,12082576920,6650,6650,6650,6650,0
+20250326,175900,12082576920,6650,6650,6650,6650,0
+20250326,175800,12082576920,6650,6650,6650,6650,0
+20250326,175700,12082576920,6650,6650,6650,6650,0
+20250326,175600,12082576920,6650,6650,6650,6650,0
+20250326,175500,12082576920,6650,6650,6650,6650,0
+20250326,175400,12082576920,6650,6650,6650,6650,0
+20250326,175300,12082576920,6650,6650,6650,6650,0
+20250326,175200,12082576920,6650,6650,6650,6650,0
+20250326,175100,12082576920,6650,6650,6650,6650,0
+20250326,175000,12082576920,6650,6650,6650,6650,0
+20250326,174900,12082576920,6650,6650,6650,6650,0
+20250326,174800,12082576920,6650,6650,6650,6650,0
+20250326,174700,12082576920,6650,6650,6650,6650,16578
+20250326,174600,12082576920,6650,6650,6650,6650,0
+20250326,174500,12082576920,6650,6650,6650,6650,0
+20250326,174400,12082576920,6650,6650,6650,6650,0
+20250326,174300,12082576920,6650,6650,6650,6650,0
+20250326,174200,12082576920,6650,6650,6650,6650,0
+20250326,174100,12082576920,6650,6650,6650,6650,0
+20250326,174000,12082576920,6650,6650,6650,6650,0
+20250326,173900,12082576920,6650,6650,6650,6650,0
+20250326,173800,12082576920,6650,6650,6650,6650,0
+20250326,173700,12082576920,6650,6650,6650,6650,0
+20250326,173600,12082576920,6650,6650,6650,6650,0
+20250326,173500,12082576920,6650,6650,6650,6650,0
+20250326,173400,12082576920,6650,6650,6650,6650,0
+20250326,173300,12082576920,6650,6650,6650,6650,0
+20250326,173200,12082576920,6650,6650,6650,6650,0
+20250326,173100,12082576920,6650,6650,6650,6650,0
+20250326,173000,12082576920,6650,6650,6650,6650,0
+20250326,172900,12082576920,6650,6650,6650,6650,0
+20250326,172800,12082576920,6650,6650,6650,6650,0
+20250326,172700,12082576920,6650,6650,6650,6650,0
+20250326,172600,12082576920,6650,6650,6650,6650,0
+20250326,172500,12082576920,6650,6650,6650,6650,0
+20250326,172400,12082576920,6650,6650,6650,6650,0
+20250326,172300,12082576920,6650,6650,6650,6650,0
+20250326,172200,12082576920,6650,6650,6650,6650,0
+20250326,172100,12082576920,6650,6650,6650,6650,0
+20250326,172000,12082576920,6650,6650,6650,6650,0
+20250326,171900,12082576920,6650,6650,6650,6650,0
+20250326,171800,12082576920,6650,6650,6650,6650,0
+20250326,171700,12082576920,6650,6650,6650,6650,16578
+20250326,171600,12082576920,6650,6650,6650,6650,0
+20250326,171500,12082576920,6650,6650,6650,6650,0
+20250326,171400,12082576920,6650,6650,6650,6650,0
+20250326,171300,12082576920,6650,6650,6650,6650,0
+20250326,171200,12082576920,6650,6650,6650,6650,0
+20250326,171100,12082576920,6650,6650,6650,6650,0
+20250326,171000,12082576920,6650,6650,6650,6650,0
+20250326,170900,12082576920,6650,6650,6650,6650,0
+20250326,170800,12082576920,6650,6650,6650,6650,0
+20250326,170700,12082576920,6650,6650,6650,6650,0
+20250326,170600,12082576920,6650,6650,6650,6650,0
+20250326,170500,12082576920,6650,6650,6650,6650,0
+20250326,170400,12082576920,6650,6650,6650,6650,0
+20250326,170300,12082576920,6650,6650,6650,6650,0
+20250326,170200,12082576920,6650,6650,6650,6650,0
+20250326,170100,12082576920,6650,6650,6650,6650,0
+20250326,170000,12082576920,6650,6650,6650,6650,0
+20250326,165900,12082576920,6650,6650,6650,6650,0
+20250326,165800,12082576920,6650,6650,6650,6650,0
+20250326,165700,12082576920,6650,6650,6650,6650,0
+20250326,165600,12082576920,6650,6650,6650,6650,0
+20250326,165500,12082576920,6650,6650,6650,6650,0
+20250326,165400,12082576920,6650,6650,6650,6650,0
+20250326,165300,12082576920,6650,6650,6650,6650,0
+20250326,165200,12082576920,6650,6650,6650,6650,0
+20250326,165100,12082576920,6650,6650,6650,6650,0
+20250326,165000,12082576920,6650,6650,6650,6650,0
+20250326,164900,12082576920,6650,6650,6650,6650,0
+20250326,164800,12082576920,6650,6650,6650,6650,0
+20250326,164700,12082576920,6650,6650,6650,6650,16578
+20250326,164600,12082576920,6650,6650,6650,6650,0
+20250326,164500,12082576920,6650,6650,6650,6650,0
+20250326,164400,12082576920,6650,6650,6650,6650,0
+20250326,164300,12082576920,6650,6650,6650,6650,0
+20250326,164200,12082576920,6650,6650,6650,6650,0
+20250326,164100,12082576920,6650,6650,6650,6650,0
+20250326,164000,12082576920,6650,6650,6650,6650,0
+20250326,163900,12082576920,6650,6650,6650,6650,0
+20250326,163800,12082576920,6650,6650,6650,6650,0
+20250326,163700,12082576920,6650,6650,6650,6650,0
+20250326,163600,12082576920,6650,6650,6650,6650,0
+20250326,163500,12082576920,6650,6650,6650,6650,0
+20250326,163400,12082576920,6650,6650,6650,6650,0
+20250326,163300,12082576920,6650,6650,6650,6650,0
+20250326,163200,12082576920,6650,6650,6650,6650,0
+20250326,163100,12082576920,6650,6650,6650,6650,0
+20250326,163000,12082576920,6650,6650,6650,6650,0
+20250326,162900,12082576920,6650,6650,6650,6650,0
+20250326,162800,12082576920,6650,6650,6650,6650,0
+20250326,162700,12082576920,6650,6650,6650,6650,0
+20250326,162600,12082576920,6650,6650,6650,6650,0
+20250326,162500,12082576920,6650,6650,6650,6650,0
+20250326,162400,12082576920,6650,6650,6650,6650,0
+20250326,162300,12082576920,6650,6650,6650,6650,0
+20250326,162200,12082576920,6650,6650,6650,6650,0
+20250326,162100,12082576920,6650,6650,6650,6650,0
+20250326,162000,12082576920,6650,6650,6650,6650,0
+20250326,161900,12082576920,6650,6650,6650,6650,0
+20250326,161800,12082576920,6650,6650,6650,6650,0
+20250326,161700,12082576920,6650,6650,6650,6650,16578
+20250326,161600,12082576920,6650,6650,6650,6650,0
+20250326,161500,12082576920,6650,6650,6650,6650,0
+20250326,161400,12082576920,6650,6650,6650,6650,0
+20250326,161300,12082576920,6650,6650,6650,6650,0
+20250326,161200,12082576920,6650,6650,6650,6650,0
+20250326,161100,12082576920,6650,6650,6650,6650,0
+20250326,161000,12082576920,6650,6650,6650,6650,0
+20250326,160900,12082576920,6650,6650,6650,6650,0
+20250326,160800,12082576920,6650,6650,6650,6650,0
+20250326,160700,12082576920,6650,6650,6650,6650,0
+20250326,160600,12082576920,6650,6650,6650,6650,0
+20250326,160500,12082576920,6650,6650,6650,6650,0
+20250326,160400,12082576920,6650,6650,6650,6650,0
+20250326,160300,12082576920,6650,6650,6650,6650,0
+20250326,160200,12082576920,6650,6650,6650,6650,0
+20250326,160100,12082576920,6650,6650,6650,6650,0
+20250326,160000,12082576920,6650,6650,6650,6650,0
+20250326,155900,12082576920,6650,6650,6650,6650,0
+20250326,155800,12082576920,6650,6650,6650,6650,0
+20250326,155700,12082576920,6650,6650,6650,6650,0
+20250326,155600,12082576920,6650,6650,6650,6650,0
+20250326,155500,12082576920,6650,6650,6650,6650,0
+20250326,155400,12082576920,6650,6650,6650,6650,0
+20250326,155300,12082576920,6650,6650,6650,6650,0
+20250326,155200,12082576920,6650,6650,6650,6650,0
+20250326,155100,12082576920,6650,6650,6650,6650,0
+20250326,155000,12082576920,6650,6650,6650,6650,0
+20250326,154900,12082576920,6650,6650,6650,6650,0
+20250326,154800,12082576920,6650,6650,6650,6650,0
+20250326,154700,12082576920,6650,6650,6650,6650,16578
+20250326,154600,12082576920,6650,6650,6650,6650,0
+20250326,154500,12082576920,6650,6650,6650,6650,0
+20250326,154400,12082576920,6650,6650,6650,6650,0
+20250326,154300,12082576920,6650,6650,6650,6650,0
+20250326,154200,12082576920,6650,6650,6650,6650,0
+20250326,154100,12082576920,6650,6650,6650,6650,0
+20250326,154000,12082576920,6650,6650,6650,6650,0
+20250326,153900,12082576920,6650,6650,6650,6650,0
+20250326,153800,12082576920,6650,6650,6650,6650,0
+20250326,153700,12082576920,6650,6650,6650,6650,0
+20250326,153600,12082576920,6650,6650,6650,6650,0
+20250326,153500,12082576920,6650,6650,6650,6650,0
+20250326,153400,12082576920,6650,6650,6650,6650,0
+20250326,153300,12082576920,6650,6650,6650,6650,0
+20250326,153200,12082576920,6650,6650,6650,6650,0
+20250326,153100,12082576920,6650,6650,6650,6650,0
+20250326,153000,12082576920,6650,6650,6650,6650,16578
+20250326,152900,11972333220,6660,6660,6660,6660,0
+20250326,152800,11972333220,6660,6660,6660,6660,0
+20250326,152700,11972333220,6660,6660,6660,6660,0
+20250326,152600,11972333220,6660,6660,6660,6660,0
+20250326,152500,11972333220,6660,6660,6660,6660,0
+20250326,152400,11972333220,6660,6660,6660,6660,0
+20250326,152300,11972333220,6660,6660,6660,6660,0
+20250326,152200,11972333220,6660,6660,6660,6660,0
+20250326,152100,11972333220,6660,6660,6660,6660,0
+20250326,152000,11972333220,6660,6660,6660,6660,0
+20250326,151900,11972333220,6660,6650,6680,6650,2812
+20250326,151800,11953619640,6660,6640,6660,6640,2859
+20250326,151700,11934627580,6640,6650,6650,6640,2346
+20250326,151600,11919043270,6650,6640,6650,6640,3797
+20250326,151500,11893831090,6640,6630,6640,6630,10269
+20250326,151400,11825669980,6630,6630,6640,6630,1789
+20250326,151300,11813802620,6630,6630,6640,6630,2606
+20250326,151200,11796523580,6630,6620,6630,6620,2024
+20250326,151100,11783118600,6630,6630,6630,6620,3868
+20250326,151000,11757507940,6630,6630,6630,6620,3044
+20250326,150900,11737326830,6630,6630,6630,6620,1151
+20250326,150800,11729696760,6630,6640,6640,6620,3252
+20250326,150700,11708138140,6630,6620,6630,6620,6311
+20250326,150600,11666313790,6630,6640,6640,6630,6811
+20250326,150500,11621154810,6640,6640,6650,6630,3845
+20250326,150400,11595629560,6650,6630,6650,6620,782
+20250326,150300,11590446560,6650,6630,6650,6620,11112
+20250326,150200,11516770665,6630,6620,6630,6620,2977
+20250326,150100,11497043685,6620,6620,6630,6620,3514
+20250326,150000,11473756145,6620,6620,6630,6620,2129
+20250326,145900,11459659255,6620,6620,6630,6610,7383
+20250326,145800,11410784905,6610,6630,6630,6610,14570
+20250326,145700,11314330795,6620,6620,6630,6620,4195
+20250326,145600,11286549455,6620,6620,6630,6620,6223
+20250326,145500,11245346985,6620,6630,6640,6620,8927
+20250326,145400,11186163035,6630,6640,6660,6630,3628
+20250326,145300,11162071485,6640,6630,6650,6630,4841
+20250326,145200,11129931115,6630,6650,6650,6630,5551
+20250326,145100,11093081355,6640,6640,6650,6640,5525
+20250326,145000,11056373775,6650,6640,6650,6640,1632
+20250326,144900,11045528785,6650,6650,6650,6640,2660
+20250326,144800,11027854565,6650,6650,6660,6650,292
+20250326,144700,11025911405,6660,6650,6660,6650,121
+20250326,144600,11025106225,6660,6650,6660,6650,1507
+20250326,144500,11015074265,6650,6640,6650,6640,4499
+20250326,144400,10985172995,6640,6640,6650,6640,355
+20250326,144300,10982814215,6640,6640,6650,6640,920
+20250326,144200,10976704075,6640,6630,6640,6630,4934
+20250326,144100,10943944925,6640,6635,6640,6630,2234
+20250326,144000,10929132600,6640,6640,6640,6640,4716
+20250326,143900,10897818360,6640,6650,6650,6640,3533
+20250326,143800,10874340120,6640,6660,6660,6640,585
+20250326,143700,10870449010,6650,6650,6650,6640,4332
+20250326,143600,10841642520,6650,6650,6660,6650,1934
+20250326,143500,10828781030,6650,6650,6660,6640,9755
+20250326,143400,10763909660,6640,6650,6660,6640,21875
+20250326,143300,10618515060,6650,6650,6655,6650,7559
+20250326,143200,10568247705,6660,6650,6660,6650,3903
+20250326,143100,10542290755,6650,6650,6660,6650,2471
+20250326,143000,10525853755,6650,6660,6660,6650,176
+20250326,142900,10524683325,6650,6670,6670,6650,3823
+20250326,142800,10499236655,6660,6660,6670,6660,3816
+20250326,142700,10473822045,6670,6670,6670,6660,2200
+20250326,142600,10459168145,6670,6680,6680,6670,4897
+20250326,142500,10426504115,6670,6680,6680,6670,917
+20250326,142400,10420380065,6680,6670,6680,6670,326
+20250326,142300,10418202645,6670,6670,6680,6670,2674
+20250326,142200,10400354655,6670,6680,6680,6670,151
+20250326,142100,10399347185,6680,6670,6680,6670,2078
+20250326,142000,10385467035,6680,6680,6680,6670,6725
+20250326,141900,10340545645,6670,6670,6670,6660,255
+20250326,141800,10338846035,6670,6675,6675,6670,310
+20250326,141700,10336778085,6660,6670,6670,6660,3420
+20250326,141600,10313970955,6680,6680,6680,6680,47
+20250326,141500,10313656995,6670,6670,6670,6670,289
+20250326,141400,10311729365,6670,6670,6680,6670,3226
+20250326,141300,10290189825,6670,6670,6670,6670,932
+20250326,141200,10283973385,6670,6670,6670,6660,2101
+20250326,141100,10269961005,6670,6680,6680,6670,43
+20250326,141000,10269673775,6680,6660,6680,6660,1448
+20250326,140900,10260018015,6660,6660,6670,6650,498
+20250326,140800,10256703275,6670,6660,6670,6650,12424
+20250326,140700,10173948795,6660,6660,6670,6650,1389
+20250326,140600,10164694245,6660,6660,6670,6660,1682
+20250326,140500,10153491075,6670,6650,6670,6650,2154
+20250326,140400,10139128005,6660,6660,6660,6650,3732
+20250326,140300,10114275365,6660,6660,6660,6660,2096
+20250326,140200,10100316005,6650,6660,6660,6650,6233
+20250326,140100,10058810825,6660,6660,6670,6660,1872
+20250326,140000,10046343095,6670,6660,6670,6660,869
+20250326,135900,10040550735,6660,6670,6670,6660,1253
+20250326,135800,10032202125,6660,6660,6670,6660,1728
+20250326,135700,10020686385,6660,6660,6670,6660,1187
+20250326,135600,10012777265,6670,6660,6670,6660,1448
+20250326,135500,10003133555,6660,6670,6670,6660,1472
+20250326,135400,9993330015,6670,6660,6670,6660,1507
+20250326,135300,9983292095,6670,6660,6670,6660,515
+20250326,135200,9979861565,6670,6670,6670,6660,528
+20250326,135100,9976342865,6670,6670,6680,6660,1270
+20250326,135000,9967878335,6670,6660,6670,6660,1043
+20250326,134900,9960923115,6660,6670,6670,6660,2381
+20250326,134800,9945042745,6670,6670,6670,6660,1775
+20250326,134700,9933208925,6670,6670,6670,6670,1159
+20250326,134600,9925478395,6670,6670,6670,6660,887
+20250326,134500,9919563585,6670,6660,6670,6660,1295
+20250326,134400,9910937455,6660,6660,6660,6660,571
+20250326,134300,9907134595,6660,6670,6670,6660,1462
+20250326,134200,9897394365,6660,6670,6670,6660,2917
+20250326,134100,9877958555,6660,6660,6670,6660,1393
+20250326,134000,9868680715,6660,6665,6670,6660,1984
+20250326,133900,9855464445,6670,6660,6670,6660,900
+20250326,133800,9849468545,6670,6660,6670,6660,2279
+20250326,133700,9834280505,6660,6670,6670,6660,497
+20250326,133600,9830970115,6660,6690,6690,6660,11902
+20250326,133500,9751486815,6680,6690,6695,6680,2109
+20250326,133400,9737387245,6690,6690,6700,6680,970
+20250326,133300,9730898105,6690,6700,6700,6690,1544
+20250326,133200,9720567135,6700,6700,6700,6690,1332
+20250326,133100,9711654805,6690,6690,6700,6690,1167
+20250326,133000,9703847355,6690,6700,6700,6690,975
+20250326,132900,9697318195,6690,6690,6700,6690,776
+20250326,132800,9692122655,6690,6690,6700,6690,1323
+20250326,132700,9683270765,6690,6700,6700,6690,178
+20250326,132600,9682079045,6690,6700,6710,6690,6653
+20250326,132500,9637508365,6700,6710,6710,6700,2250
+20250326,132400,9622420055,6710,6710,6720,6710,1160
+20250326,132300,9614626925,6710,6720,6720,6710,1383
+20250326,132200,9605333835,6700,6710,6720,6700,1523
+20250326,132100,9595117205,6700,6730,6730,6700,4514
+20250326,132000,9564823935,6730,6710,6730,6710,395
+20250326,131900,9562171965,6700,6700,6720,6700,4835
+20250326,131800,9529723305,6710,6700,6710,6690,3278
+20250326,131700,9507753125,6710,6710,6710,6690,1070
+20250326,131600,9500581945,6690,6700,6710,6690,4742
+20250326,131500,9468823985,6700,6700,6700,6690,1747
+20250326,131400,9457122115,6690,6690,6710,6670,9451
+20250326,131300,9393942675,6690,6690,6700,6680,2779
+20250326,131200,9375349625,6680,6690,6690,6680,6336
+20250326,131100,9333003795,6690,6700,6710,6690,986
+20250326,131000,9326401075,6690,6690,6710,6690,97
+20250326,130900,9325752025,6700,6700,6700,6690,4953
+20250326,130800,9292591645,6690,6700,6700,6690,567
+20250326,130700,9288797900,6690,6690,6700,6690,283
+20250326,130600,9286904045,6690,6700,6710,6690,2070
+20250326,130500,9273043645,6700,6700,6710,6700,233
+20250326,130400,9271481025,6710,6710,6710,6700,132
+20250326,130300,9270596395,6700,6710,6710,6700,1686
+20250326,130200,9259295195,6710,6720,6720,6710,1241
+20250326,130100,9250968055,6720,6710,6720,6710,1333
+20250326,130000,9242012625,6710,6710,6710,6690,2720
+20250326,125900,9223777255,6730,6720,6730,6710,10296
+20250326,125800,9154592005,6720,6720,6720,6710,65
+20250326,125700,9154155645,6710,6710,6720,6700,1143
+20250326,125600,9146486625,6710,6720,6730,6710,2977
+20250326,125500,9126489115,6720,6710,6720,6710,1423
+20250326,125400,9116929295,6700,6690,6720,6690,9301
+20250326,125300,9054543695,6700,6690,6700,6690,820
+20250326,125200,9049057675,6690,6700,6700,6690,1488
+20250326,125100,9039091150,6695,6690,6700,6690,2640
+20250326,125000,9021428955,6685,6690,6690,6680,1959
+20250326,124900,9008330920,6690,6690,6695,6690,388
+20250326,124800,9005735195,6690,6690,6700,6690,683
+20250326,124700,9001165855,6680,6680,6690,6680,1339
+20250326,124600,8992214675,6690,6700,6700,6680,2249
+20250326,124500,8977162225,6700,6700,6710,6700,232
+20250326,124400,8975607815,6700,6690,6710,6680,6435
+20250326,124300,8932511085,6690,6690,6690,6690,1438
+20250326,124200,8922890865,6690,6690,6690,6690,1479
+20250326,124100,8912996355,6690,6680,6690,6680,419
+20250326,124000,8910197335,6680,6690,6690,6680,1927
+20250326,123900,8897323525,6690,6700,6700,6680,3863
+20250326,123800,8871480835,6700,6700,6700,6690,264
+20250326,123700,8869713745,6700,6690,6700,6690,2817
+20250326,123600,8850857915,6690,6680,6700,6680,1748
+20250326,123500,8839170760,6670,6670,6680,6670,595
+20250326,123400,8835202010,6670,6675,6680,6670,1678
+20250326,123300,8824009170,6680,6670,6680,6670,872
+20250326,123200,8818191700,6670,6670,6680,6670,1006
+20250326,123100,8811481170,6670,6670,6680,6660,938
+20250326,123000,8805225170,6670,6670,6680,6660,2555
+20250326,122900,8788200340,6660,6660,6670,6660,457
+20250326,122800,8785156490,6670,6675,6675,6660,1860
+20250326,122700,8772751200,6670,6670,6670,6670,303
+20250326,122600,8770730190,6670,6670,6670,6660,1325
+20250326,122500,8761892760,6660,6650,6670,6650,1735
+20250326,122400,8750328130,6660,6660,6670,6660,1582
+20250326,122300,8739792000,6660,6670,6670,6660,480
+20250326,122200,8736593400,6660,6660,6670,6660,1043
+20250326,122100,8729640260,6660,6660,6660,6660,1006
+20250326,122000,8722940300,6660,6660,6680,6660,1961
+20250326,121900,8709868490,6660,6650,6660,6650,669
+20250326,121800,8705418630,6650,6660,6670,6650,1295
+20250326,121700,8696804940,6660,6660,6660,6650,231
+20250326,121600,8695268510,6650,6660,6665,6650,493
+20250326,121500,8691989725,6650,6660,6660,6650,1450
+20250326,121400,8682346985,6650,6650,6650,6650,203
+20250326,121300,8680997035,6650,6650,6660,6650,1541
+20250326,121200,8670744135,6650,6660,6660,6650,1128
+20250326,121100,8663234135,6660,6650,6665,6650,393
+20250326,121000,8660618250,6660,6660,6660,6650,923
+20250326,120900,8654475920,6660,6650,6660,6650,996
+20250326,120800,8647851820,6650,6650,6650,6650,1116
+20250326,120700,8640430420,6650,6660,6690,6650,6967
+20250326,120600,8593880160,6660,6660,6670,6650,481
+20250326,120500,8590676680,6660,6650,6660,6650,1068
+20250326,120400,8583573270,6650,6650,6660,6650,507
+20250326,120300,8580199720,6650,6650,6660,6650,372
+20250326,120200,8577725830,6650,6650,6660,6650,2160
+20250326,120100,8563347140,6650,6660,6660,6650,1193
+20250326,120000,8555406780,6650,6660,6660,6640,2497
+20250326,115900,8538795950,6640,6670,6670,6640,7329
+20250326,115800,8490056730,6670,6660,6670,6660,205
+20250326,115700,8488689520,6660,6660,6660,6650,1737
+20250326,115600,8477122450,6660,6650,6670,6650,2654
+20250326,115500,8459469840,6660,6650,6670,6650,2047
+20250326,115400,8445836720,6650,6660,6660,6650,476
+20250326,115300,8442671170,6660,6660,6660,6650,237
+20250326,115200,8441094880,6650,6660,6660,6650,1237
+20250326,115100,8432868800,6650,6660,6660,6650,496
+20250326,115000,8429569570,6650,6660,6690,6650,2469
+20250326,114900,8413123970,6660,6650,6700,6650,1934
+20250326,114800,8400229370,6650,6640,6660,6640,1064
+20250326,114700,8393150940,6640,6650,6650,6640,4667
+20250326,114600,8362147280,6660,6660,6660,6640,909
+20250326,114500,8356105710,6650,6640,6650,6640,644
+20250326,114400,8351825130,6640,6640,6640,6630,985
+20250326,114300,8345286730,6630,6640,6640,6630,1090
+20250326,114200,8338059890,6640,6630,6640,6630,1891
+20250326,114100,8325515690,6630,6625,6630,6620,4231
+20250326,114000,8297464775,6630,6620,6630,6620,682
+20250326,113900,8292947155,6620,6630,6630,6620,1224
+20250326,113800,8284841705,6630,6650,6650,6620,5641
+20250326,113700,8247382825,6640,6640,6650,6640,525
+20250326,113600,8243896755,6640,6630,6640,6630,2695
+20250326,113500,8226024625,6630,6630,6630,6620,358
+20250326,113400,8223653165,6630,6620,6630,6620,773
+20250326,113300,8218535075,6620,6620,6630,6620,1015
+20250326,113200,8211815565,6620,6620,6630,6620,524
+20250326,113100,8208345685,6620,6630,6630,6620,361
+20250326,113000,8205954095,6630,6620,6630,6620,2048
+20250326,112900,8192396285,6630,6630,6640,6620,271
+20250326,112800,8190598415,6630,6620,6630,6620,2686
+20250326,112700,8172814025,6620,6630,6630,6620,4375
+20250326,112600,8143836955,6630,6630,6630,6620,761
+20250326,112500,8138796705,6630,6630,6630,6620,1645
+20250326,112400,8127901635,6630,6640,6640,6630,657
+20250326,112300,8123545160,6630,6630,6640,6630,1781
+20250326,112200,8111736970,6630,6630,6640,6630,2118
+20250326,112100,8097693990,6640,6650,6650,6630,4051
+20250326,112000,8070770950,6650,6660,6660,6650,1056
+20250326,111900,8063745620,6660,6660,6660,6650,889
+20250326,111800,8057833335,6650,6660,6660,6650,1868
+20250326,111700,8045394755,6650,6660,6660,6650,4129
+20250326,111600,8017909415,6660,6670,6670,6660,8247
+20250326,111500,7962963945,6670,6680,6680,6660,956
+20250326,111400,7956589695,6670,6680,6680,6660,13526
+20250326,111300,7866358575,6680,6690,6700,6680,2132
+20250326,111200,7852095455,6690,6700,6700,6690,989
+20250326,111100,7845470075,6690,6710,6710,6690,1236
+20250326,111000,7837199965,6710,6700,6710,6690,3767
+20250326,110900,7811963125,6700,6690,6700,6690,434
+20250326,110800,7809056915,6690,6690,6690,6680,1402
+20250326,110700,7799678835,6690,6700,6710,6690,548
+20250326,110600,7796009475,6690,6710,6720,6690,5607
+20250326,110500,7758412565,6710,6710,6710,6700,4879
+20250326,110400,7725703945,6710,6730,6740,6700,11880
+20250326,110300,7645858055,6730,6750,6760,6720,17710
+20250326,110200,7526528425,6750,6740,6750,6730,8255
+20250326,110100,7470853175,6740,6710,6740,6700,7381
+20250326,110000,7421233135,6720,6710,6720,6700,4553
+20250326,105900,7390681545,6710,6690,6720,6690,11603
+20250326,105800,7312943255,6690,6690,6700,6680,5111
+20250326,105700,7278759505,6690,6680,6700,6670,7010
+20250326,105600,7231912035,6680,6680,6690,6670,7301
+20250326,105500,7183118345,6680,6680,6680,6660,3568
+20250326,105400,7159315395,6680,6660,6680,6650,5427
+20250326,105300,7123133925,6650,6640,6650,6640,3512
+20250326,105200,7099795095,6640,6630,6640,6630,1775
+20250326,105100,7088011625,6620,6620,6630,6620,6606
+20250326,105000,7044246095,6610,6620,6620,6610,4718
+20250326,104900,7013021675,6620,6620,6620,6610,2537
+20250326,104800,6996233695,6630,6620,6630,6610,3926
+20250326,104700,6970231045,6610,6620,6630,6610,3162
+20250326,104600,6949298965,6620,6620,6640,6620,3780
+20250326,104500,6924249625,6620,6630,6630,6620,1342
+20250326,104400,6915363865,6630,6640,6640,6630,4997
+20250326,104300,6882215990,6640,6610,6640,6610,1524
+20250326,104200,6872117410,6630,6620,6640,6610,6327
+20250326,104100,6830217570,6610,6600,6620,6600,2172
+20250326,104000,6815864580,6600,6600,6620,6590,1752
+20250326,103900,6804285360,6600,6580,6610,6580,11587
+20250326,103800,6727880850,6580,6600,6600,6580,2263
+20250326,103700,6712959670,6600,6600,6610,6590,1282
+20250326,103600,6704492880,6590,6600,6600,6590,632
+20250326,103500,6700327790,6600,6600,6610,6590,3100
+20250326,103400,6679866060,6590,6580,6600,6580,3812
+20250326,103300,6654720940,6580,6580,6580,6560,3815
+20250326,103200,6629646810,6570,6570,6590,6570,4106
+20250326,103100,6602648480,6570,6570,6570,6570,2625
+20250326,103000,6585402230,6570,6570,6570,6560,3702
+20250326,102900,6561089020,6570,6570,6580,6570,4045
+20250326,102800,6534493280,6570,6580,6580,6560,8751
+20250326,102700,6477024780,6580,6570,6580,6570,855
+20250326,102600,6471402910,6570,6570,6580,6560,4792
+20250326,102500,6439928310,6570,6580,6580,6550,25815
+20250326,102400,6270446800,6580,6570,6580,6570,8990
+20250326,102300,6211356550,6570,6570,6585,6570,5581
+20250326,102200,6174647390,6580,6590,6600,6570,16751
+20250326,102100,6064403970,6590,6600,6600,6580,9867
+20250326,102000,5999328245,6610,6620,6620,6600,5589
+20250326,101900,5962384795,6620,6610,6620,6610,4884
+20250326,101800,5930080835,6610,6600,6610,6590,7526
+20250326,101700,5880398230,6590,6600,6600,6570,4940
+20250326,101600,5847878760,6600,6580,6600,6570,4871
+20250326,101500,5815824270,6580,6600,6600,6570,17623
+20250326,101400,5699810200,6600,6590,6600,6590,868
+20250326,101300,5694089080,6590,6590,6595,6580,2651
+20250326,101200,5676629255,6590,6590,6590,6580,2257
+20250326,101100,5661755815,6590,6580,6600,6580,2774
+20250326,101000,5643483965,6590,6590,6600,6570,8203
+20250326,100900,5589466535,6590,6580,6590,6570,4323
+20250326,100800,5561011385,6580,6580,6590,6570,2220
+20250326,100700,5546405085,6580,6580,6590,6570,1924
+20250326,100600,5533752205,6580,6590,6590,6570,11275
+20250326,100500,5459559405,6590,6600,6600,6580,3572
+20250326,100400,5436031905,6600,6590,6600,6590,1893
+20250326,100300,5423554105,6590,6600,6600,6580,3999
+20250326,100200,5397209765,6590,6590,6590,6580,3694
+20250326,100100,5372879175,6590,6605,6605,6580,11193
+20250326,100000,5299101335,6600,6590,6610,6590,4539
+20250326,095900,5269152965,6600,6590,6600,6590,7547
+20250326,095800,5219413705,6590,6595,6600,6590,1016
+20250326,095700,5212711345,6590,6580,6590,6580,2720
+20250326,095600,5194797115,6580,6560,6580,6560,3172
+20250326,095500,5173952155,6570,6610,6610,6570,24815
+20250326,095400,5010478590,6600,6600,6610,6590,13524
+20250326,095300,4921224230,6600,6600,6610,6600,5314
+20250326,095200,4886142985,6610,6620,6630,6600,6747
+20250326,095100,4841524315,6620,6630,6640,6620,5488
+20250326,095000,4805169005,6620,6630,6640,6620,2960
+20250326,094900,4785555145,6630,6620,6630,6600,8832
+20250326,094800,4727143665,6630,6630,6650,6620,2421
+20250326,094700,4711084995,6640,6610,6640,6600,8229
+20250326,094600,4656541415,6610,6620,6620,6600,3818
+20250326,094500,4631316795,6620,6600,6620,6580,4844
+20250326,094400,4599340425,6600,6590,6610,6580,8123
+20250326,094300,4545735485,6580,6560,6600,6560,11885
+20250326,094200,4467522295,6560,6610,6620,6530,46420
+20250326,094100,4161733315,6610,6630,6630,6600,14206
+20250326,094000,4067778425,6620,6640,6660,6620,18207
+20250326,093900,3946844715,6650,6650,6670,6640,16862
+20250326,093800,3834719845,6660,6650,6690,6640,6647
+20250326,093700,3790515895,6650,6670,6680,6640,34436
+20250326,093600,3561255375,6670,6680,6700,6670,8251
+20250326,093500,3506175875,6680,6700,6700,6680,6500
+20250326,093400,3462683725,6700,6690,6700,6690,4404
+20250326,093300,3433180765,6690,6700,6700,6690,4182
+20250326,093200,3405186095,6700,6700,6700,6680,3759
+20250326,093100,3380041265,6700,6700,6700,6680,7257
+20250326,093000,3331498615,6690,6670,6700,6670,11890
+20250326,092900,3252042875,6680,6700,6700,6670,8604
+20250326,092800,3194510155,6700,6700,6710,6680,5625
+20250326,092700,3156858505,6720,6720,6740,6700,10958
+20250326,092600,3083306815,6730,6720,6740,6720,1318
+20250326,092500,3074438055,6720,6710,6720,6710,3880
+20250326,092400,3048384605,6710,6700,6720,6700,2212
+20250326,092300,3033546785,6700,6730,6730,6700,11361
+20250326,092200,2957218175,6730,6730,6730,6710,5090
+20250326,092100,2923006015,6730,6700,6750,6690,3476
+20250326,092000,2899615495,6710,6690,6710,6680,18235
+20250326,091900,2777702745,6690,6720,6720,6690,6748
+20250326,091800,2732484600,6720,6720,6720,6680,17260
+20250326,091700,2616780750,6720,6740,6740,6700,11764
+20250326,091600,2537750110,6730,6780,6780,6730,18507
+20250326,091500,2412597300,6790,6800,6810,6770,16113
+20250326,091400,2303205360,6800,6790,6840,6790,16015
+20250326,091300,2194179880,6790,6775,6790,6760,6769
+20250326,091200,2148325865,6770,6780,6790,6760,6501
+20250326,091100,2104286455,6760,6710,6765,6680,15292
+20250326,091000,2001628850,6720,6760,6770,6710,10906
+20250326,090900,1928183610,6760,6720,6790,6710,6471
+20250326,090800,1884575980,6720,6680,6720,6670,9794
+20250326,090700,1819064160,6680,6670,6700,6670,27951
+20250326,090600,1632199480,6680,6660,6690,6640,37914
+20250326,090500,1379520680,6650,6720,6720,6650,70748
+20250326,090400,906463750,6720,6730,6750,6720,18768
+20250326,090300,780110090,6730,6770,6780,6720,29683
+20250326,090200,579926760,6770,6780,6800,6750,26962
+20250326,090100,397055460,6780,6780,6810,6730,30443
+20250326,090000,191565910,6760,6800,6800,6650,27355

067630/min/candle-20250327.csv

@@ -0,0 +1,648 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,194600,11778294745,6770,6770,6770,6770,10227
+20250327,194500,11778294745,6770,6770,6770,6770,0
+20250327,194400,11778294745,6770,6770,6770,6770,0
+20250327,194300,11778294745,6770,6770,6770,6770,0
+20250327,194200,11778294745,6770,6770,6770,6770,0
+20250327,194100,11778294745,6770,6770,6770,6770,0
+20250327,194000,11778294745,6770,6770,6770,6770,0
+20250327,193900,11778294745,6770,6770,6770,6770,0
+20250327,193800,11778294745,6770,6770,6770,6770,0
+20250327,193700,11778294745,6770,6770,6770,6770,0
+20250327,193600,11778294745,6770,6770,6770,6770,0
+20250327,193500,11778294745,6770,6770,6770,6770,0
+20250327,193400,11778294745,6770,6770,6770,6770,0
+20250327,193300,11778294745,6770,6770,6770,6770,0
+20250327,193200,11778294745,6770,6770,6770,6770,0
+20250327,193100,11778294745,6770,6770,6770,6770,0
+20250327,193000,11778294745,6770,6770,6770,6770,0
+20250327,192900,11778294745,6770,6770,6770,6770,0
+20250327,192800,11778294745,6770,6770,6770,6770,0
+20250327,192700,11778294745,6770,6770,6770,6770,0
+20250327,192600,11778294745,6770,6770,6770,6770,0
+20250327,192500,11778294745,6770,6770,6770,6770,0
+20250327,192400,11778294745,6770,6770,6770,6770,0
+20250327,192300,11778294745,6770,6770,6770,6770,0
+20250327,192200,11778294745,6770,6770,6770,6770,0
+20250327,192100,11778294745,6770,6770,6770,6770,0
+20250327,192000,11778294745,6770,6770,6770,6770,0
+20250327,191900,11778294745,6770,6770,6770,6770,0
+20250327,191800,11778294745,6770,6770,6770,6770,0
+20250327,191700,11778294745,6770,6770,6770,6770,0
+20250327,191600,11778294745,6770,6770,6770,6770,10227
+20250327,191500,11778294745,6770,6770,6770,6770,0
+20250327,191400,11778294745,6770,6770,6770,6770,0
+20250327,191300,11778294745,6770,6770,6770,6770,0
+20250327,191200,11778294745,6770,6770,6770,6770,0
+20250327,191100,11778294745,6770,6770,6770,6770,0
+20250327,191000,11778294745,6770,6770,6770,6770,0
+20250327,190900,11778294745,6770,6770,6770,6770,0
+20250327,190800,11778294745,6770,6770,6770,6770,0
+20250327,190700,11778294745,6770,6770,6770,6770,0
+20250327,190600,11778294745,6770,6770,6770,6770,0
+20250327,190500,11778294745,6770,6770,6770,6770,0
+20250327,190400,11778294745,6770,6770,6770,6770,0
+20250327,190300,11778294745,6770,6770,6770,6770,0
+20250327,190200,11778294745,6770,6770,6770,6770,0
+20250327,190100,11778294745,6770,6770,6770,6770,0
+20250327,190000,11778294745,6770,6770,6770,6770,0
+20250327,185900,11778294745,6770,6770,6770,6770,0
+20250327,185800,11778294745,6770,6770,6770,6770,0
+20250327,185700,11778294745,6770,6770,6770,6770,0
+20250327,185600,11778294745,6770,6770,6770,6770,0
+20250327,185500,11778294745,6770,6770,6770,6770,0
+20250327,185400,11778294745,6770,6770,6770,6770,0
+20250327,185300,11778294745,6770,6770,6770,6770,0
+20250327,185200,11778294745,6770,6770,6770,6770,0
+20250327,185100,11778294745,6770,6770,6770,6770,0
+20250327,185000,11778294745,6770,6770,6770,6770,0
+20250327,184900,11778294745,6770,6770,6770,6770,0
+20250327,184800,11778294745,6770,6770,6770,6770,0
+20250327,184700,11778294745,6770,6770,6770,6770,0
+20250327,184600,11778294745,6770,6770,6770,6770,10227
+20250327,184500,11778294745,6770,6770,6770,6770,0
+20250327,184400,11778294745,6770,6770,6770,6770,0
+20250327,184300,11778294745,6770,6770,6770,6770,0
+20250327,184200,11778294745,6770,6770,6770,6770,0
+20250327,184100,11778294745,6770,6770,6770,6770,0
+20250327,184000,11778294745,6770,6770,6770,6770,0
+20250327,183900,11778294745,6770,6770,6770,6770,0
+20250327,183800,11778294745,6770,6770,6770,6770,0
+20250327,183700,11778294745,6770,6770,6770,6770,0
+20250327,183600,11778294745,6770,6770,6770,6770,0
+20250327,183500,11778294745,6770,6770,6770,6770,0
+20250327,183400,11778294745,6770,6770,6770,6770,0
+20250327,183300,11778294745,6770,6770,6770,6770,0
+20250327,183200,11778294745,6770,6770,6770,6770,0
+20250327,183100,11778294745,6770,6770,6770,6770,0
+20250327,183000,11778294745,6770,6770,6770,6770,0
+20250327,182900,11778294745,6770,6770,6770,6770,0
+20250327,182800,11778294745,6770,6770,6770,6770,0
+20250327,182700,11778294745,6770,6770,6770,6770,0
+20250327,182600,11778294745,6770,6770,6770,6770,0
+20250327,182500,11778294745,6770,6770,6770,6770,0
+20250327,182400,11778294745,6770,6770,6770,6770,0
+20250327,182300,11778294745,6770,6770,6770,6770,0
+20250327,182200,11778294745,6770,6770,6770,6770,0
+20250327,182100,11778294745,6770,6770,6770,6770,0
+20250327,182000,11778294745,6770,6770,6770,6770,0
+20250327,181900,11778294745,6770,6770,6770,6770,0
+20250327,181800,11778294745,6770,6770,6770,6770,0
+20250327,181700,11778294745,6770,6770,6770,6770,0
+20250327,181600,11778294745,6770,6770,6770,6770,10227
+20250327,181500,11778294745,6770,6770,6770,6770,0
+20250327,181400,11778294745,6770,6770,6770,6770,0
+20250327,181300,11778294745,6770,6770,6770,6770,0
+20250327,181200,11778294745,6770,6770,6770,6770,0
+20250327,181100,11778294745,6770,6770,6770,6770,0
+20250327,181000,11778294745,6770,6770,6770,6770,0
+20250327,180900,11778294745,6770,6770,6770,6770,0
+20250327,180800,11778294745,6770,6770,6770,6770,0
+20250327,180700,11778294745,6770,6770,6770,6770,0
+20250327,180600,11778294745,6770,6770,6770,6770,0
+20250327,180500,11778294745,6770,6770,6770,6770,0
+20250327,180400,11778294745,6770,6770,6770,6770,0
+20250327,180300,11778294745,6770,6770,6770,6770,0
+20250327,180200,11778294745,6770,6770,6770,6770,0
+20250327,180100,11778294745,6770,6770,6770,6770,0
+20250327,180000,11778294745,6770,6770,6770,6770,0
+20250327,175900,11778294745,6770,6770,6770,6770,0
+20250327,175800,11778294745,6770,6770,6770,6770,0
+20250327,175700,11778294745,6770,6770,6770,6770,0
+20250327,175600,11778294745,6770,6770,6770,6770,0
+20250327,175500,11778294745,6770,6770,6770,6770,0
+20250327,175400,11778294745,6770,6770,6770,6770,0
+20250327,175300,11778294745,6770,6770,6770,6770,0
+20250327,175200,11778294745,6770,6770,6770,6770,0
+20250327,175100,11778294745,6770,6770,6770,6770,0
+20250327,175000,11778294745,6770,6770,6770,6770,0
+20250327,174900,11778294745,6770,6770,6770,6770,0
+20250327,174800,11778294745,6770,6770,6770,6770,0
+20250327,174700,11778294745,6770,6770,6770,6770,0
+20250327,174600,11778294745,6770,6770,6770,6770,10227
+20250327,174500,11778294745,6770,6770,6770,6770,0
+20250327,174400,11778294745,6770,6770,6770,6770,0
+20250327,174300,11778294745,6770,6770,6770,6770,0
+20250327,174200,11778294745,6770,6770,6770,6770,0
+20250327,174100,11778294745,6770,6770,6770,6770,0
+20250327,174000,11778294745,6770,6770,6770,6770,0
+20250327,173900,11778294745,6770,6770,6770,6770,0
+20250327,173800,11778294745,6770,6770,6770,6770,0
+20250327,173700,11778294745,6770,6770,6770,6770,0
+20250327,173600,11778294745,6770,6770,6770,6770,0
+20250327,173500,11778294745,6770,6770,6770,6770,0
+20250327,173400,11778294745,6770,6770,6770,6770,0
+20250327,173300,11778294745,6770,6770,6770,6770,0
+20250327,173200,11778294745,6770,6770,6770,6770,0
+20250327,173100,11778294745,6770,6770,6770,6770,0
+20250327,173000,11778294745,6770,6770,6770,6770,0
+20250327,172900,11778294745,6770,6770,6770,6770,0
+20250327,172800,11778294745,6770,6770,6770,6770,0
+20250327,172700,11778294745,6770,6770,6770,6770,0
+20250327,172600,11778294745,6770,6770,6770,6770,0
+20250327,172500,11778294745,6770,6770,6770,6770,0
+20250327,172400,11778294745,6770,6770,6770,6770,0
+20250327,172300,11778294745,6770,6770,6770,6770,0
+20250327,172200,11778294745,6770,6770,6770,6770,0
+20250327,172100,11778294745,6770,6770,6770,6770,0
+20250327,172000,11778294745,6770,6770,6770,6770,0
+20250327,171900,11778294745,6770,6770,6770,6770,0
+20250327,171800,11778294745,6770,6770,6770,6770,0
+20250327,171700,11778294745,6770,6770,6770,6770,0
+20250327,171600,11778294745,6770,6770,6770,6770,10227
+20250327,171500,11778294745,6770,6770,6770,6770,0
+20250327,171400,11778294745,6770,6770,6770,6770,0
+20250327,171300,11778294745,6770,6770,6770,6770,0
+20250327,171200,11778294745,6770,6770,6770,6770,0
+20250327,171100,11778294745,6770,6770,6770,6770,0
+20250327,171000,11778294745,6770,6770,6770,6770,0
+20250327,170900,11778294745,6770,6770,6770,6770,0
+20250327,170800,11778294745,6770,6770,6770,6770,0
+20250327,170700,11778294745,6770,6770,6770,6770,0
+20250327,170600,11778294745,6770,6770,6770,6770,0
+20250327,170500,11778294745,6770,6770,6770,6770,0
+20250327,170400,11778294745,6770,6770,6770,6770,0
+20250327,170300,11778294745,6770,6770,6770,6770,0
+20250327,170200,11778294745,6770,6770,6770,6770,0
+20250327,170100,11778294745,6770,6770,6770,6770,0
+20250327,170000,11778294745,6770,6770,6770,6770,0
+20250327,165900,11778294745,6770,6770,6770,6770,0
+20250327,165800,11778294745,6770,6770,6770,6770,0
+20250327,165700,11778294745,6770,6770,6770,6770,0
+20250327,165600,11778294745,6770,6770,6770,6770,0
+20250327,165500,11778294745,6770,6770,6770,6770,0
+20250327,165400,11778294745,6770,6770,6770,6770,0
+20250327,165300,11778294745,6770,6770,6770,6770,0
+20250327,165200,11778294745,6770,6770,6770,6770,0
+20250327,165100,11778294745,6770,6770,6770,6770,0
+20250327,165000,11778294745,6770,6770,6770,6770,0
+20250327,164900,11778294745,6770,6770,6770,6770,0
+20250327,164800,11778294745,6770,6770,6770,6770,0
+20250327,164700,11778294745,6770,6770,6770,6770,0
+20250327,164600,11778294745,6770,6770,6770,6770,10227
+20250327,164500,11778294745,6770,6770,6770,6770,0
+20250327,164400,11778294745,6770,6770,6770,6770,0
+20250327,164300,11778294745,6770,6770,6770,6770,0
+20250327,164200,11778294745,6770,6770,6770,6770,0
+20250327,164100,11778294745,6770,6770,6770,6770,0
+20250327,164000,11778294745,6770,6770,6770,6770,0
+20250327,163900,11778294745,6770,6770,6770,6770,0
+20250327,163800,11778294745,6770,6770,6770,6770,0
+20250327,163700,11778294745,6770,6770,6770,6770,0
+20250327,163600,11778294745,6770,6770,6770,6770,0
+20250327,163500,11778294745,6770,6770,6770,6770,0
+20250327,163400,11778294745,6770,6770,6770,6770,0
+20250327,163300,11778294745,6770,6770,6770,6770,0
+20250327,163200,11778294745,6770,6770,6770,6770,0
+20250327,163100,11778294745,6770,6770,6770,6770,0
+20250327,163000,11778294745,6770,6770,6770,6770,0
+20250327,162900,11778294745,6770,6770,6770,6770,0
+20250327,162800,11778294745,6770,6770,6770,6770,0
+20250327,162700,11778294745,6770,6770,6770,6770,0
+20250327,162600,11778294745,6770,6770,6770,6770,0
+20250327,162500,11778294745,6770,6770,6770,6770,0
+20250327,162400,11778294745,6770,6770,6770,6770,0
+20250327,162300,11778294745,6770,6770,6770,6770,0
+20250327,162200,11778294745,6770,6770,6770,6770,0
+20250327,162100,11778294745,6770,6770,6770,6770,0
+20250327,162000,11778294745,6770,6770,6770,6770,0
+20250327,161900,11778294745,6770,6770,6770,6770,0
+20250327,161800,11778294745,6770,6770,6770,6770,0
+20250327,161700,11778294745,6770,6770,6770,6770,0
+20250327,161600,11778294745,6770,6770,6770,6770,10227
+20250327,161500,11778294745,6770,6770,6770,6770,0
+20250327,161400,11778294745,6770,6770,6770,6770,0
+20250327,161300,11778294745,6770,6770,6770,6770,0
+20250327,161200,11778294745,6770,6770,6770,6770,0
+20250327,161100,11778294745,6770,6770,6770,6770,0
+20250327,161000,11778294745,6770,6770,6770,6770,0
+20250327,160900,11778294745,6770,6770,6770,6770,0
+20250327,160800,11778294745,6770,6770,6770,6770,0
+20250327,160700,11778294745,6770,6770,6770,6770,0
+20250327,160600,11778294745,6770,6770,6770,6770,0
+20250327,160500,11778294745,6770,6770,6770,6770,0
+20250327,160400,11778294745,6770,6770,6770,6770,0
+20250327,160300,11778294745,6770,6770,6770,6770,0
+20250327,160200,11778294745,6770,6770,6770,6770,0
+20250327,160100,11778294745,6770,6770,6770,6770,0
+20250327,160000,11778294745,6770,6770,6770,6770,0
+20250327,155900,11778294745,6770,6770,6770,6770,0
+20250327,155800,11778294745,6770,6770,6770,6770,0
+20250327,155700,11778294745,6770,6770,6770,6770,0
+20250327,155600,11778294745,6770,6770,6770,6770,0
+20250327,155500,11778294745,6770,6770,6770,6770,0
+20250327,155400,11778294745,6770,6770,6770,6770,0
+20250327,155300,11778294745,6770,6770,6770,6770,0
+20250327,155200,11778294745,6770,6770,6770,6770,0
+20250327,155100,11778294745,6770,6770,6770,6770,0
+20250327,155000,11778294745,6770,6770,6770,6770,0
+20250327,154900,11778294745,6770,6770,6770,6770,0
+20250327,154800,11778294745,6770,6770,6770,6770,0
+20250327,154700,11778294745,6770,6770,6770,6770,0
+20250327,154600,11778294745,6770,6770,6770,6770,10227
+20250327,154500,11778294745,6770,6770,6770,6770,0
+20250327,154400,11778294745,6770,6770,6770,6770,0
+20250327,154300,11778294745,6770,6770,6770,6770,0
+20250327,154200,11778294745,6770,6770,6770,6770,0
+20250327,154100,11778294745,6770,6770,6770,6770,0
+20250327,154000,11778294745,6770,6770,6770,6770,0
+20250327,153900,11778294745,6770,6770,6770,6770,0
+20250327,153800,11778294745,6770,6770,6770,6770,0
+20250327,153700,11778294745,6770,6770,6770,6770,0
+20250327,153600,11778294745,6770,6770,6770,6770,0
+20250327,153500,11778294745,6770,6770,6770,6770,0
+20250327,153400,11778294745,6770,6770,6770,6770,0
+20250327,153300,11778294745,6770,6770,6770,6770,0
+20250327,153200,11778294745,6770,6770,6770,6770,0
+20250327,153100,11778294745,6770,6770,6770,6770,0
+20250327,153000,11778294745,6770,6770,6770,6770,10227
+20250327,152900,11709057955,6770,6770,6770,6770,0
+20250327,152800,11709057955,6770,6770,6770,6770,0
+20250327,152700,11709057955,6770,6770,6770,6770,0
+20250327,152600,11709057955,6770,6770,6770,6770,0
+20250327,152500,11709057955,6770,6770,6770,6770,0
+20250327,152400,11709057955,6770,6770,6770,6770,0
+20250327,152300,11709057955,6770,6770,6770,6770,0
+20250327,152200,11709057955,6770,6770,6770,6770,0
+20250327,152100,11709057955,6770,6770,6770,6770,0
+20250327,152000,11709057955,6770,6770,6770,6770,0
+20250327,151900,11709057955,6770,6770,6790,6750,2678
+20250327,151800,11690965825,6770,6780,6780,6750,3290
+20250327,151700,11668715225,6780,6760,6790,6760,1710
+20250327,151600,11657123075,6750,6760,6780,6750,5972
+20250327,151500,11616731415,6760,6770,6780,6760,3150
+20250327,151400,11595427345,6770,6770,6790,6770,3233
+20250327,151300,11573510855,6770,6780,6780,6760,574
+20250327,151200,11569625325,6760,6780,6780,6750,9063
+20250327,151100,11508313455,6780,6780,6790,6770,1257
+20250327,151000,11499791115,6780,6780,6780,6770,2049
+20250327,150900,11485905775,6770,6780,6780,6770,94
+20250327,150800,11485268475,6780,6770,6780,6770,1271
+20250327,150700,11476659285,6770,6770,6770,6770,208
+20250327,150600,11475251125,6770,6780,6780,6760,2637
+20250327,150500,11457400255,6780,6790,6790,6780,2287
+20250327,150400,11441886705,6780,6780,6790,6780,3692
+20250327,150300,11416841045,6780,6800,6810,6780,21193
+20250327,150200,11272864125,6805,6800,6810,6800,4021
+20250327,150100,11245520355,6810,6800,6810,6800,766
+20250327,150000,11240307165,6800,6800,6810,6800,2530
+20250327,145900,11223096115,6810,6800,6810,6800,1802
+20250327,145800,11210831415,6800,6810,6810,6800,750
+20250327,145700,11205725005,6810,6810,6810,6810,1169
+20250327,145600,11197764115,6810,6810,6810,6810,1043
+20250327,145500,11190661285,6810,6800,6810,6800,1541
+20250327,145400,11180169315,6800,6810,6810,6800,847
+20250327,145300,11174403265,6820,6820,6820,6810,334
+20250327,145200,11172127115,6820,6810,6820,6810,2765
+20250327,145100,11153282635,6810,6800,6810,6790,1172
+20250327,145000,11145314105,6800,6800,6800,6800,1324
+20250327,144900,11136310905,6800,6790,6810,6790,2102
+20250327,144800,11122021775,6800,6800,6800,6800,2010
+20250327,144700,11108353775,6800,6810,6810,6800,1202
+20250327,144600,11100178795,6800,6810,6810,6800,878
+20250327,144500,11094200125,6810,6810,6810,6800,2188
+20250327,144400,11079304845,6810,6800,6810,6780,8177
+20250327,144300,11023766645,6790,6795,6800,6790,5524
+20250327,144200,10986225820,6790,6800,6800,6790,303
+20250327,144100,10984167280,6790,6800,6800,6790,2098
+20250327,144000,10969901380,6790,6800,6800,6790,1093
+20250327,143900,10962479830,6800,6800,6800,6790,1177
+20250327,143800,10954476840,6800,6790,6800,6790,2848
+20250327,143700,10935132920,6790,6790,6790,6790,1
+20250327,143600,10935126130,6790,6780,6790,6780,110
+20250327,143500,10934379590,6780,6780,6790,6780,14
+20250327,143400,10934284590,6800,6780,6800,6780,1637
+20250327,143300,10923173130,6770,6760,6780,6750,8464
+20250327,143200,10865883260,6760,6760,6770,6750,2407
+20250327,143100,10849611305,6765,6750,6770,6750,587
+20250327,143000,10845641435,6750,6750,6760,6740,10658
+20250327,142900,10773692105,6750,6750,6755,6750,1189
+20250327,142800,10765662555,6750,6760,6760,6750,1044
+20250327,142700,10758614185,6750,6750,6760,6750,3892
+20250327,142600,10732315015,6750,6770,6770,6750,4537
+20250327,142500,10701641765,6760,6770,6770,6760,2572
+20250327,142400,10684248115,6760,6760,6760,6760,1175
+20250327,142300,10676305115,6770,6770,6770,6760,1632
+20250327,142200,10665269825,6770,6770,6770,6760,2566
+20250327,142100,10647919815,6760,6760,6770,6760,2467
+20250327,142000,10631242005,6770,6770,6770,6760,2134
+20250327,141900,10616803745,6770,6790,6790,6770,2499
+20250327,141800,10599874255,6790,6780,6790,6770,1836
+20250327,141700,10587434065,6760,6790,6790,6760,9719
+20250327,141600,10521637915,6790,6790,6800,6780,4483
+20250327,141500,10491208895,6790,6810,6820,6790,10913
+20250327,141400,10416936705,6810,6820,6860,6810,3201
+20250327,141300,10395102495,6820,6860,6860,6810,23484
+20250327,141200,10234611625,6850,6860,6870,6840,5275
+20250327,141100,10198449575,6860,6850,6870,6840,11746
+20250327,141000,10117972685,6850,6850,6850,6820,4268
+20250327,140900,10088790055,6820,6860,6870,6810,15323
+20250327,140800,9983817965,6860,6860,6870,6850,2268
+20250327,140700,9968251895,6860,6820,6870,6800,16552
+20250327,140600,9855025195,6820,6810,6820,6800,4507
+20250327,140500,9824321795,6810,6810,6810,6790,1706
+20250327,140400,9812721445,6800,6790,6810,6790,1148
+20250327,140300,9804921505,6800,6800,6810,6780,3567
+20250327,140200,9780670955,6780,6780,6800,6780,4595
+20250327,140100,9749501185,6790,6790,6790,6780,1201
+20250327,140000,9741355625,6780,6790,6800,6780,1583
+20250327,135900,9730608875,6790,6820,6820,6790,9550
+20250327,135800,9665615795,6820,6820,6820,6810,1563
+20250327,135700,9654968285,6820,6815,6820,6810,1766
+20250327,135600,9642937395,6810,6820,6830,6810,3442
+20250327,135500,9619466085,6820,6830,6840,6820,2246
+20250327,135400,9604146335,6820,6830,6840,6810,7123
+20250327,135300,9555478460,6830,6820,6840,6810,9885
+20250327,135200,9487968570,6820,6810,6830,6800,5904
+20250327,135100,9447711360,6810,6800,6820,6800,4058
+20250327,135000,9420077700,6800,6800,6820,6770,8181
+20250327,134900,9364385865,6800,6770,6800,6770,2792
+20250327,134800,9345437545,6770,6770,6800,6770,4542
+20250327,134700,9314665805,6770,6770,6800,6770,1619
+20250327,134600,9303690375,6770,6800,6800,6760,2890
+20250327,134500,9284096055,6760,6790,6800,6760,4036
+20250327,134400,9256742335,6760,6750,6790,6750,2495
+20250327,134300,9239840835,6750,6780,6780,6740,1536
+20250327,134200,9229466285,6750,6760,6780,6730,4228
+20250327,134100,9200872115,6750,6740,6760,6700,3065
+20250327,134000,9180227615,6760,6760,6770,6660,26908
+20250327,133900,8999440295,6760,6760,6780,6740,11847
+20250327,133800,8919446945,6770,6760,6770,6750,3950
+20250327,133700,8892752755,6760,6750,6770,6750,2491
+20250327,133600,8875924905,6750,6750,6760,6750,2489
+20250327,133500,8859119425,6750,6760,6770,6750,1353
+20250327,133400,8849982015,6770,6760,6780,6750,4378
+20250327,133300,8820391795,6760,6750,6770,6750,2081
+20250327,133200,8806338295,6750,6750,6760,6750,1767
+20250327,133100,8794410455,6750,6760,6760,6750,1501
+20250327,133000,8784278515,6760,6750,6760,6750,1739
+20250327,132900,8772535125,6750,6770,6770,6750,1189
+20250327,132800,8764506955,6750,6750,6760,6750,2783
+20250327,132700,8745720705,6760,6760,6760,6750,3378
+20250327,132600,8722915445,6760,6750,6760,6750,1500
+20250327,132500,8712788095,6750,6770,6770,6750,8315
+20250327,132400,8656583965,6770,6770,6770,6760,1660
+20250327,132300,8645346145,6760,6760,6770,6760,1141
+20250327,132200,8637627915,6760,6790,6790,6760,6579
+20250327,132100,8593047235,6790,6790,6800,6770,4086
+20250327,132000,8565305980,6790,6800,6800,6790,6358
+20250327,131900,8522072610,6810,6800,6810,6800,1130
+20250327,131800,8514384590,6800,6810,6810,6800,2428
+20250327,131700,8497865710,6800,6800,6810,6800,1022
+20250327,131600,8490915110,6810,6820,6820,6805,687
+20250327,131500,8486235665,6820,6810,6820,6800,865
+20250327,131400,8480342395,6810,6810,6810,6810,776
+20250327,131300,8475057835,6810,6810,6820,6810,6379
+20250327,131200,8431574155,6810,6820,6820,6800,2595
+20250327,131100,8413892545,6810,6810,6820,6810,1649
+20250327,131000,8402661605,6810,6820,6820,6810,1454
+20250327,130900,8392759385,6820,6820,6820,6800,331
+20250327,130800,8390505275,6820,6820,6820,6800,1899
+20250327,130700,8377559875,6820,6810,6830,6800,8428
+20250327,130600,8320141725,6800,6790,6810,6770,9597
+20250327,130500,8254907565,6790,6790,6800,6770,2002
+20250327,130400,8241304765,6770,6790,6790,6770,3993
+20250327,130300,8214230070,6790,6780,6790,6780,277
+20250327,130200,8212350000,6780,6780,6780,6770,492
+20250327,130100,8209018670,6790,6780,6790,6770,448
+20250327,130000,8205981510,6790,6780,6790,6780,715
+20250327,125900,8201130590,6780,6790,6790,6770,224
+20250327,125800,8199612130,6790,6770,6810,6760,10288
+20250327,125700,8129716130,6770,6770,6780,6760,5631
+20250327,125600,8091545270,6770,6760,6770,6760,553
+20250327,125500,8087802490,6750,6760,6770,6750,4718
+20250327,125400,8055896030,6760,6760,6770,6760,853
+20250327,125300,8050127750,6760,6750,6760,6750,450
+20250327,125200,8047087900,6760,6750,6760,6750,2861
+20250327,125100,8027769770,6750,6750,6760,6750,354
+20250327,125000,8025380260,6750,6760,6760,6750,862
+20250327,124900,8019561700,6760,6750,6760,6750,450
+20250327,124800,8016523200,6760,6770,6770,6750,544
+20250327,124700,8012845800,6750,6760,6760,6750,3918
+20250327,124600,7986383950,6760,6770,6770,6760,2993
+20250327,124500,7966122640,6770,6770,6770,6770,191
+20250327,124400,7964829570,6770,6770,6770,6770,480
+20250327,124300,7961579970,6770,6770,6780,6770,1415
+20250327,124200,7952000045,6770,6765,6770,6765,192
+20250327,124100,7950700210,6765,6770,6770,6765,97
+20250327,124000,7950043535,6770,6765,6770,6765,541
+20250327,123900,7946381135,6765,6770,6770,6765,116
+20250327,123800,7945596370,6770,6770,6770,6765,684
+20250327,123700,7940965700,6760,6760,6760,6750,1155
+20250327,123600,7933158330,6760,6760,6760,6760,919
+20250327,123500,7926945890,6760,6750,6760,6740,1972
+20250327,123400,7913630475,6750,6760,6760,6750,127
+20250327,123300,7912773195,6750,6750,6750,6750,294
+20250327,123200,7910788695,6750,6750,6750,6750,186
+20250327,123100,7909533195,6750,6750,6750,6730,6273
+20250327,123000,7867204975,6740,6740,6760,6740,2195
+20250327,122900,7852394385,6750,6750,6750,6740,926
+20250327,122800,7846148505,6750,6750,6750,6750,161
+20250327,122700,7845061755,6750,6760,6760,6750,173
+20250327,122600,7843892875,6760,6750,6760,6740,1346
+20250327,122500,7834807160,6750,6750,6750,6750,561
+20250327,122400,7831020410,6750,6760,6760,6750,725
+20250327,122300,7826121520,6760,6780,6780,6750,4467
+20250327,122200,7795879740,6770,6770,6770,6770,300
+20250327,122100,7793848740,6770,6790,6790,6770,3151
+20250327,122000,7772485940,6790,6780,6800,6780,24
+20250327,121900,7772322980,6790,6780,6810,6780,1306
+20250327,121800,7763434530,6770,6780,6810,6770,6224
+20250327,121700,7721195430,6780,6790,6790,6780,3813
+20250327,121600,7695341760,6790,6780,6790,6780,647
+20250327,121500,7690949350,6790,6790,6790,6790,2327
+20250327,121400,7675149020,6790,6800,6800,6790,1512
+20250327,121300,7664869000,6800,6800,6800,6800,177
+20250327,121200,7663665400,6790,6810,6810,6790,2161
+20250327,121100,7648979030,6810,6780,6810,6780,636
+20250327,121000,7644656880,6780,6830,6830,6780,8277
+20250327,120900,7588295310,6820,6810,6830,6810,3107
+20250327,120800,7567107820,6820,6790,6820,6780,7606
+20250327,120700,7515382400,6800,6800,6800,6790,2193
+20250327,120600,7500483040,6800,6800,6800,6790,1727
+20250327,120500,7488739930,6800,6800,6800,6790,223
+20250327,120400,7487224050,6790,6800,6800,6790,3523
+20250327,120300,7463272775,6800,6790,6800,6790,623
+20250327,120200,7459041695,6790,6790,6790,6780,1030
+20250327,120100,7452048025,6790,6800,6800,6790,171
+20250327,120000,7450886655,6800,6790,6800,6790,1215
+20250327,115900,7442628795,6780,6800,6800,6780,1468
+20250327,115800,7432658695,6800,6790,6820,6770,22001
+20250327,115700,7283015095,6780,6800,6800,6750,1641
+20250327,115600,7271875230,6800,6750,6800,6740,16712
+20250327,115500,7158772270,6750,6760,6760,6750,1672
+20250327,115400,7147473630,6750,6750,6760,6750,679
+20250327,115300,7142888580,6750,6760,6760,6740,2369
+20250327,115200,7126886520,6760,6770,6770,6760,613
+20250327,115100,7122739060,6770,6750,6770,6740,13832
+20250327,115000,7029227260,6750,6740,6760,6740,3417
+20250327,114900,7006168020,6750,6740,6750,6740,1154
+20250327,114800,6998390050,6740,6730,6750,6730,4001
+20250327,114700,6971430860,6720,6720,6730,6720,1887
+20250327,114600,6958741100,6720,6720,6730,6720,664
+20250327,114500,6954276920,6720,6730,6730,6720,1678
+20250327,114400,6942984900,6730,6740,6740,6730,1401
+20250327,114300,6933544160,6720,6740,6740,6720,3198
+20250327,114200,6912011970,6730,6730,6740,6720,3570
+20250327,114100,6887985530,6730,6750,6750,6720,4358
+20250327,114000,6858648010,6750,6710,6750,6700,26435
+20250327,113900,6680489680,6710,6700,6710,6700,1593
+20250327,113800,6669805790,6700,6700,6700,6690,2251
+20250327,113700,6654728120,6700,6690,6700,6690,380
+20250327,113600,6652182580,6690,6700,6700,6690,187
+20250327,113500,6650929900,6700,6690,6700,6690,762
+20250327,113400,6645825120,6690,6690,6690,6690,224
+20250327,113300,6644326560,6690,6700,6700,6690,1185
+20250327,113200,6636387170,6710,6710,6710,6700,1434
+20250327,113100,6626769030,6720,6720,6720,6720,5
+20250327,113000,6626735430,6720,6710,6720,6710,302
+20250327,112900,6624708990,6720,6720,6720,6720,1401
+20250327,112800,6615294270,6720,6730,6730,6720,2821
+20250327,112700,6596313170,6730,6730,6730,6730,1422
+20250327,112600,6586743110,6730,6730,6740,6720,2607
+20250327,112500,6569200970,6730,6740,6740,6720,6784
+20250327,112400,6523489340,6720,6730,6730,6710,7085
+20250327,112300,6475830840,6730,6720,6730,6720,630
+20250327,112200,6471597230,6720,6730,6730,6700,1522
+20250327,112100,6461375070,6730,6710,6730,6710,3214
+20250327,112000,6439798440,6720,6720,6730,6710,1540
+20250327,111900,6429448770,6720,6710,6720,6700,12619
+20250327,111800,6344687080,6710,6690,6720,6680,12593
+20250327,111700,6260306110,6680,6670,6690,6670,4027
+20250327,111600,6233396500,6670,6670,6680,6670,908
+20250327,111500,6227333680,6670,6680,6680,6670,797
+20250327,111400,6222016080,6680,6670,6680,6660,1354
+20250327,111300,6212978820,6670,6670,6670,6670,250
+20250327,111200,6211311320,6660,6660,6680,6650,8267
+20250327,111100,6156165460,6660,6660,6660,6650,768
+20250327,111000,6151055710,6650,6660,6660,6650,2574
+20250327,110900,6133926640,6650,6650,6660,6650,733
+20250327,110800,6129047150,6650,6650,6650,6650,2833
+20250327,110700,6110207700,6640,6650,6650,6640,1549
+20250327,110600,6099907620,6650,6650,6650,6640,5492
+20250327,110500,6063388820,6650,6650,6650,6650,1803
+20250327,110400,6051398870,6650,6650,6650,6650,425
+20250327,110300,6048572620,6650,6650,6650,6640,1783
+20250327,110200,6036719370,6650,6670,6670,6650,34006
+20250327,110100,5810324050,6670,6680,6680,6670,3309
+20250327,110000,5788234910,6680,6670,6680,6670,631
+20250327,105900,5784023400,6670,6660,6670,6660,2237
+20250327,105800,5769108280,6670,6660,6670,6660,1360
+20250327,105700,5760045630,6670,6670,6670,6660,7588
+20250327,105600,5709435470,6670,6680,6680,6670,4686
+20250327,105500,5678179140,6670,6680,6680,6670,7389
+20250327,105400,5628892315,6670,6680,6680,6670,597
+20250327,105300,5624908675,6680,6670,6680,6670,357
+20250327,105200,5622525245,6680,6690,6690,6680,1956
+20250327,105100,5609458195,6690,6690,6690,6670,920
+20250327,105000,5603311475,6680,6690,6700,6680,1838
+20250327,104900,5591027295,6700,6690,6700,6680,2298
+20250327,104800,5575654615,6690,6690,6690,6680,391
+20250327,104700,5573039015,6690,6680,6690,6670,840
+20250327,104600,5567427915,6680,6670,6680,6670,6481
+20250327,104500,5524146665,6680,6675,6680,6670,7738
+20250327,104400,5472531910,6680,6680,6680,6670,1054
+20250327,104300,5465493190,6680,6680,6690,6680,2612
+20250327,104200,5448044840,6690,6680,6690,6670,3349
+20250327,104100,5425667040,6680,6670,6690,6670,1656
+20250327,104000,5414614940,6675,6680,6690,6670,1805
+20250327,103900,5402556860,6680,6680,6680,6670,1572
+20250327,103800,5392057940,6680,6670,6680,6670,1723
+20250327,103700,5380551180,6660,6660,6670,6660,1220
+20250327,103600,5372420800,6660,6660,6660,6650,2146
+20250327,103500,5358129410,6660,6680,6680,6650,4543
+20250327,103400,5327854680,6670,6680,6690,6670,2463
+20250327,103300,5311397730,6680,6690,6700,6680,3335
+20250327,103200,5289092130,6690,6700,6700,6690,1127
+20250327,103100,5281545080,6700,6700,6710,6690,631
+20250327,103000,5277319880,6690,6710,6710,6690,7313
+20250327,102900,5228362170,6710,6680,6710,6680,6301
+20250327,102800,5186136560,6690,6710,6710,6680,2311
+20250327,102700,5170679450,6700,6710,6710,6690,2377
+20250327,102600,5154754280,6700,6690,6710,6680,4204
+20250327,102500,5126596990,6680,6690,6700,6680,5176
+20250327,102400,5091962460,6690,6700,6700,6690,3063
+20250327,102300,5071441300,6700,6660,6700,6660,22888
+20250327,102200,4918272070,6650,6645,6660,6640,11047
+20250327,102100,4844749075,6640,6630,6640,6630,2961
+20250327,102000,4825108485,6620,6640,6640,6620,2758
+20250327,101900,4806834515,6640,6630,6640,6630,403
+20250327,101800,4804160395,6640,6630,6650,6620,579
+20250327,101700,4800315425,6630,6640,6640,6620,3826
+20250327,101600,4774935405,6640,6640,6640,6640,247
+20250327,101500,4773295325,6640,6640,6640,6620,2542
+20250327,101400,4756438305,6640,6640,6640,6630,2242
+20250327,101300,4741552045,6640,6640,6640,6630,316
+20250327,101200,4739453885,6640,6640,6640,6630,1284
+20250327,101100,4730929445,6640,6640,6640,6620,5870
+20250327,101000,4692008835,6640,6640,6650,6640,2758
+20250327,100900,4673694175,6640,6640,6640,6630,4034
+20250327,100800,4646932675,6650,6650,6650,6640,1385
+20250327,100700,4637722555,6660,6650,6660,6650,2338
+20250327,100600,4622161495,6640,6660,6660,6640,8325
+20250327,100500,4566793520,6660,6670,6670,6650,3071
+20250327,100400,4546341550,6670,6670,6670,6660,1890
+20250327,100300,4533735300,6670,6660,6670,6650,10927
+20250327,100200,4460922280,6660,6660,6670,6660,1433
+20250327,100100,4451378200,6650,6660,6670,6650,2483
+20250327,100000,4434834830,6650,6670,6670,6650,4526
+20250327,095900,4404685160,6670,6660,6680,6650,10458
+20250327,095800,4334947055,6660,6640,6660,6630,3672
+20250327,095700,4310547755,6640,6630,6640,6620,2750
+20250327,095600,4292300235,6630,6610,6650,6610,4344
+20250327,095500,4263518715,6610,6600,6620,6600,13197
+20250327,095400,4176300805,6600,6610,6610,6600,3341
+20250327,095300,4154232175,6610,6600,6610,6600,1558
+20250327,095200,4143943635,6600,6610,6610,6600,2588
+20250327,095100,4126845575,6610,6610,6610,6600,1599
+20250327,095000,4116277685,6610,6610,6610,6600,3372
+20250327,094900,4093996185,6610,6610,6615,6600,5756
+20250327,094800,4055963525,6600,6620,6620,6600,10484
+20250327,094700,3986670665,6620,6630,6640,6610,13364
+20250327,094600,3898204895,6630,6640,6650,6630,9330
+20250327,094500,3836313905,6640,6670,6680,6630,14719
+20250327,094400,3738462535,6670,6660,6700,6650,22163
+20250327,094300,3590526665,6660,6680,6700,6650,19304
+20250327,094200,3461720855,6680,6670,6690,6670,2775
+20250327,094100,3443192840,6670,6660,6670,6650,6172
+20250327,094000,3402094170,6660,6660,6660,6640,4078
+20250327,093900,3374979515,6660,6650,6660,6640,3405
+20250327,093800,3352335045,6650,6630,6650,6610,6836
+20250327,093700,3306923135,6630,6650,6650,6620,2996
+20250327,093600,3287082645,6620,6620,6630,6600,12386
+20250327,093500,3205115375,6620,6610,6620,6610,1152
+20250327,093400,3197499615,6610,6590,6620,6580,6395
+20250327,093300,3155303865,6590,6580,6590,6570,9471
+20250327,093200,3092962675,6570,6570,6580,6570,8717
+20250327,093100,3035652375,6580,6590,6600,6570,18338
+20250327,093000,2914951255,6590,6590,6600,6580,12732
+20250327,092900,2831032845,6600,6600,6610,6590,8425
+20250327,092800,2775457295,6600,6620,6620,6600,15129
+20250327,092700,2675468945,6620,6620,6640,6610,2535
+20250327,092600,2658670255,6620,6630,6630,6620,8033
+20250327,092500,2605442655,6630,6600,6630,6600,22349
+20250327,092400,2457604410,6600,6610,6620,6600,5880
+20250327,092300,2418747070,6610,6590,6620,6590,5080
+20250327,092200,2385224980,6590,6590,6590,6580,4839
+20250327,092100,2353364320,6580,6620,6620,6570,44272
+20250327,092000,2061121170,6610,6660,6660,6610,38375
+20250327,091900,1806971470,6660,6650,6660,6650,2976
+20250327,091800,1787175000,6650,6640,6660,6640,6402
+20250327,091700,1744650900,6640,6660,6660,6640,17036
+20250327,091600,1631348960,6660,6670,6680,6650,6517
+20250327,091500,1587937510,6680,6710,6750,6660,15376
+20250327,091400,1484900030,6730,6730,6760,6700,23431
+20250327,091300,1327146620,6740,6710,6760,6710,20395
+20250327,091200,1189670640,6710,6670,6710,6670,9528
+20250327,091100,1125888980,6670,6650,6670,6650,6357
+20250327,091000,1083560110,6650,6660,6660,6620,37427
+20250327,090900,835297740,6650,6670,6670,6650,9992
+20250327,090800,768757920,6670,6655,6670,6650,3598
+20250327,090700,744802965,6660,6650,6660,6640,7241
+20250327,090600,696633385,6650,6700,6720,6640,24623
+20250327,090500,532324435,6700,6740,6780,6690,24351
+20250327,090400,368569560,6730,6690,6740,6690,14553
+20250327,090300,270951110,6690,6680,6690,6640,11298
+20250327,090200,195612720,6680,6640,6690,6640,6933
+20250327,090100,149462150,6640,6620,6660,6610,8136
+20250327,090000,95448790,6610,6630,6640,6600,14437

067630/min/candle-20250328.csv

@@ -0,0 +1,648 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,194600,8466426960,6570,6570,6570,6570,22929
+20250328,194500,8466426960,6570,6570,6570,6570,0
+20250328,194400,8466426960,6570,6570,6570,6570,0
+20250328,194300,8466426960,6570,6570,6570,6570,0
+20250328,194200,8466426960,6570,6570,6570,6570,0
+20250328,194100,8466426960,6570,6570,6570,6570,0
+20250328,194000,8466426960,6570,6570,6570,6570,0
+20250328,193900,8466426960,6570,6570,6570,6570,0
+20250328,193800,8466426960,6570,6570,6570,6570,0
+20250328,193700,8466426960,6570,6570,6570,6570,0
+20250328,193600,8466426960,6570,6570,6570,6570,0
+20250328,193500,8466426960,6570,6570,6570,6570,0
+20250328,193400,8466426960,6570,6570,6570,6570,0
+20250328,193300,8466426960,6570,6570,6570,6570,0
+20250328,193200,8466426960,6570,6570,6570,6570,0
+20250328,193100,8466426960,6570,6570,6570,6570,0
+20250328,193000,8466426960,6570,6570,6570,6570,0
+20250328,192900,8466426960,6570,6570,6570,6570,0
+20250328,192800,8466426960,6570,6570,6570,6570,0
+20250328,192700,8466426960,6570,6570,6570,6570,0
+20250328,192600,8466426960,6570,6570,6570,6570,0
+20250328,192500,8466426960,6570,6570,6570,6570,0
+20250328,192400,8466426960,6570,6570,6570,6570,0
+20250328,192300,8466426960,6570,6570,6570,6570,0
+20250328,192200,8466426960,6570,6570,6570,6570,0
+20250328,192100,8466426960,6570,6570,6570,6570,0
+20250328,192000,8466426960,6570,6570,6570,6570,0
+20250328,191900,8466426960,6570,6570,6570,6570,0
+20250328,191800,8466426960,6570,6570,6570,6570,0
+20250328,191700,8466426960,6570,6570,6570,6570,0
+20250328,191600,8466426960,6570,6570,6570,6570,22929
+20250328,191500,8466426960,6570,6570,6570,6570,0
+20250328,191400,8466426960,6570,6570,6570,6570,0
+20250328,191300,8466426960,6570,6570,6570,6570,0
+20250328,191200,8466426960,6570,6570,6570,6570,0
+20250328,191100,8466426960,6570,6570,6570,6570,0
+20250328,191000,8466426960,6570,6570,6570,6570,0
+20250328,190900,8466426960,6570,6570,6570,6570,0
+20250328,190800,8466426960,6570,6570,6570,6570,0
+20250328,190700,8466426960,6570,6570,6570,6570,0
+20250328,190600,8466426960,6570,6570,6570,6570,0
+20250328,190500,8466426960,6570,6570,6570,6570,0
+20250328,190400,8466426960,6570,6570,6570,6570,0
+20250328,190300,8466426960,6570,6570,6570,6570,0
+20250328,190200,8466426960,6570,6570,6570,6570,0
+20250328,190100,8466426960,6570,6570,6570,6570,0
+20250328,190000,8466426960,6570,6570,6570,6570,0
+20250328,185900,8466426960,6570,6570,6570,6570,0
+20250328,185800,8466426960,6570,6570,6570,6570,0
+20250328,185700,8466426960,6570,6570,6570,6570,0
+20250328,185600,8466426960,6570,6570,6570,6570,0
+20250328,185500,8466426960,6570,6570,6570,6570,0
+20250328,185400,8466426960,6570,6570,6570,6570,0
+20250328,185300,8466426960,6570,6570,6570,6570,0
+20250328,185200,8466426960,6570,6570,6570,6570,0
+20250328,185100,8466426960,6570,6570,6570,6570,0
+20250328,185000,8466426960,6570,6570,6570,6570,0
+20250328,184900,8466426960,6570,6570,6570,6570,0
+20250328,184800,8466426960,6570,6570,6570,6570,0
+20250328,184700,8466426960,6570,6570,6570,6570,0
+20250328,184600,8466426960,6570,6570,6570,6570,22929
+20250328,184500,8466426960,6570,6570,6570,6570,0
+20250328,184400,8466426960,6570,6570,6570,6570,0
+20250328,184300,8466426960,6570,6570,6570,6570,0
+20250328,184200,8466426960,6570,6570,6570,6570,0
+20250328,184100,8466426960,6570,6570,6570,6570,0
+20250328,184000,8466426960,6570,6570,6570,6570,0
+20250328,183900,8466426960,6570,6570,6570,6570,0
+20250328,183800,8466426960,6570,6570,6570,6570,0
+20250328,183700,8466426960,6570,6570,6570,6570,0
+20250328,183600,8466426960,6570,6570,6570,6570,0
+20250328,183500,8466426960,6570,6570,6570,6570,0
+20250328,183400,8466426960,6570,6570,6570,6570,0
+20250328,183300,8466426960,6570,6570,6570,6570,0
+20250328,183200,8466426960,6570,6570,6570,6570,0
+20250328,183100,8466426960,6570,6570,6570,6570,0
+20250328,183000,8466426960,6570,6570,6570,6570,0
+20250328,182900,8466426960,6570,6570,6570,6570,0
+20250328,182800,8466426960,6570,6570,6570,6570,0
+20250328,182700,8466426960,6570,6570,6570,6570,0
+20250328,182600,8466426960,6570,6570,6570,6570,0
+20250328,182500,8466426960,6570,6570,6570,6570,0
+20250328,182400,8466426960,6570,6570,6570,6570,0
+20250328,182300,8466426960,6570,6570,6570,6570,0
+20250328,182200,8466426960,6570,6570,6570,6570,0
+20250328,182100,8466426960,6570,6570,6570,6570,0
+20250328,182000,8466426960,6570,6570,6570,6570,0
+20250328,181900,8466426960,6570,6570,6570,6570,0
+20250328,181800,8466426960,6570,6570,6570,6570,0
+20250328,181700,8466426960,6570,6570,6570,6570,0
+20250328,181600,8466426960,6570,6570,6570,6570,22929
+20250328,181500,8466426960,6570,6570,6570,6570,0
+20250328,181400,8466426960,6570,6570,6570,6570,0
+20250328,181300,8466426960,6570,6570,6570,6570,0
+20250328,181200,8466426960,6570,6570,6570,6570,0
+20250328,181100,8466426960,6570,6570,6570,6570,0
+20250328,181000,8466426960,6570,6570,6570,6570,0
+20250328,180900,8466426960,6570,6570,6570,6570,0
+20250328,180800,8466426960,6570,6570,6570,6570,0
+20250328,180700,8466426960,6570,6570,6570,6570,0
+20250328,180600,8466426960,6570,6570,6570,6570,0
+20250328,180500,8466426960,6570,6570,6570,6570,0
+20250328,180400,8466426960,6570,6570,6570,6570,0
+20250328,180300,8466426960,6570,6570,6570,6570,0
+20250328,180200,8466426960,6570,6570,6570,6570,0
+20250328,180100,8466426960,6570,6570,6570,6570,0
+20250328,180000,8466426960,6570,6570,6570,6570,0
+20250328,175900,8466426960,6570,6570,6570,6570,0
+20250328,175800,8466426960,6570,6570,6570,6570,0
+20250328,175700,8466426960,6570,6570,6570,6570,0
+20250328,175600,8466426960,6570,6570,6570,6570,0
+20250328,175500,8466426960,6570,6570,6570,6570,0
+20250328,175400,8466426960,6570,6570,6570,6570,0
+20250328,175300,8466426960,6570,6570,6570,6570,0
+20250328,175200,8466426960,6570,6570,6570,6570,0
+20250328,175100,8466426960,6570,6570,6570,6570,0
+20250328,175000,8466426960,6570,6570,6570,6570,0
+20250328,174900,8466426960,6570,6570,6570,6570,0
+20250328,174800,8466426960,6570,6570,6570,6570,0
+20250328,174700,8466426960,6570,6570,6570,6570,0
+20250328,174600,8466426960,6570,6570,6570,6570,22929
+20250328,174500,8466426960,6570,6570,6570,6570,0
+20250328,174400,8466426960,6570,6570,6570,6570,0
+20250328,174300,8466426960,6570,6570,6570,6570,0
+20250328,174200,8466426960,6570,6570,6570,6570,0
+20250328,174100,8466426960,6570,6570,6570,6570,0
+20250328,174000,8466426960,6570,6570,6570,6570,0
+20250328,173900,8466426960,6570,6570,6570,6570,0
+20250328,173800,8466426960,6570,6570,6570,6570,0
+20250328,173700,8466426960,6570,6570,6570,6570,0
+20250328,173600,8466426960,6570,6570,6570,6570,0
+20250328,173500,8466426960,6570,6570,6570,6570,0
+20250328,173400,8466426960,6570,6570,6570,6570,0
+20250328,173300,8466426960,6570,6570,6570,6570,0
+20250328,173200,8466426960,6570,6570,6570,6570,0
+20250328,173100,8466426960,6570,6570,6570,6570,0
+20250328,173000,8466426960,6570,6570,6570,6570,0
+20250328,172900,8466426960,6570,6570,6570,6570,0
+20250328,172800,8466426960,6570,6570,6570,6570,0
+20250328,172700,8466426960,6570,6570,6570,6570,0
+20250328,172600,8466426960,6570,6570,6570,6570,0
+20250328,172500,8466426960,6570,6570,6570,6570,0
+20250328,172400,8466426960,6570,6570,6570,6570,0
+20250328,172300,8466426960,6570,6570,6570,6570,0
+20250328,172200,8466426960,6570,6570,6570,6570,0
+20250328,172100,8466426960,6570,6570,6570,6570,0
+20250328,172000,8466426960,6570,6570,6570,6570,0
+20250328,171900,8466426960,6570,6570,6570,6570,0
+20250328,171800,8466426960,6570,6570,6570,6570,0
+20250328,171700,8466426960,6570,6570,6570,6570,0
+20250328,171600,8466426960,6570,6570,6570,6570,22929
+20250328,171500,8466426960,6570,6570,6570,6570,0
+20250328,171400,8466426960,6570,6570,6570,6570,0
+20250328,171300,8466426960,6570,6570,6570,6570,0
+20250328,171200,8466426960,6570,6570,6570,6570,0
+20250328,171100,8466426960,6570,6570,6570,6570,0
+20250328,171000,8466426960,6570,6570,6570,6570,0
+20250328,170900,8466426960,6570,6570,6570,6570,0
+20250328,170800,8466426960,6570,6570,6570,6570,0
+20250328,170700,8466426960,6570,6570,6570,6570,0
+20250328,170600,8466426960,6570,6570,6570,6570,0
+20250328,170500,8466426960,6570,6570,6570,6570,0
+20250328,170400,8466426960,6570,6570,6570,6570,0
+20250328,170300,8466426960,6570,6570,6570,6570,0
+20250328,170200,8466426960,6570,6570,6570,6570,0
+20250328,170100,8466426960,6570,6570,6570,6570,0
+20250328,170000,8466426960,6570,6570,6570,6570,0
+20250328,165900,8466426960,6570,6570,6570,6570,0
+20250328,165800,8466426960,6570,6570,6570,6570,0
+20250328,165700,8466426960,6570,6570,6570,6570,0
+20250328,165600,8466426960,6570,6570,6570,6570,0
+20250328,165500,8466426960,6570,6570,6570,6570,0
+20250328,165400,8466426960,6570,6570,6570,6570,0
+20250328,165300,8466426960,6570,6570,6570,6570,0
+20250328,165200,8466426960,6570,6570,6570,6570,0
+20250328,165100,8466426960,6570,6570,6570,6570,0
+20250328,165000,8466426960,6570,6570,6570,6570,0
+20250328,164900,8466426960,6570,6570,6570,6570,0
+20250328,164800,8466426960,6570,6570,6570,6570,0
+20250328,164700,8466426960,6570,6570,6570,6570,0
+20250328,164600,8466426960,6570,6570,6570,6570,22929
+20250328,164500,8466426960,6570,6570,6570,6570,0
+20250328,164400,8466426960,6570,6570,6570,6570,0
+20250328,164300,8466426960,6570,6570,6570,6570,0
+20250328,164200,8466426960,6570,6570,6570,6570,0
+20250328,164100,8466426960,6570,6570,6570,6570,0
+20250328,164000,8466426960,6570,6570,6570,6570,0
+20250328,163900,8466426960,6570,6570,6570,6570,0
+20250328,163800,8466426960,6570,6570,6570,6570,0
+20250328,163700,8466426960,6570,6570,6570,6570,0
+20250328,163600,8466426960,6570,6570,6570,6570,0
+20250328,163500,8466426960,6570,6570,6570,6570,0
+20250328,163400,8466426960,6570,6570,6570,6570,0
+20250328,163300,8466426960,6570,6570,6570,6570,0
+20250328,163200,8466426960,6570,6570,6570,6570,0
+20250328,163100,8466426960,6570,6570,6570,6570,0
+20250328,163000,8466426960,6570,6570,6570,6570,0
+20250328,162900,8466426960,6570,6570,6570,6570,0
+20250328,162800,8466426960,6570,6570,6570,6570,0
+20250328,162700,8466426960,6570,6570,6570,6570,0
+20250328,162600,8466426960,6570,6570,6570,6570,0
+20250328,162500,8466426960,6570,6570,6570,6570,0
+20250328,162400,8466426960,6570,6570,6570,6570,0
+20250328,162300,8466426960,6570,6570,6570,6570,0
+20250328,162200,8466426960,6570,6570,6570,6570,0
+20250328,162100,8466426960,6570,6570,6570,6570,0
+20250328,162000,8466426960,6570,6570,6570,6570,0
+20250328,161900,8466426960,6570,6570,6570,6570,0
+20250328,161800,8466426960,6570,6570,6570,6570,0
+20250328,161700,8466426960,6570,6570,6570,6570,0
+20250328,161600,8466426960,6570,6570,6570,6570,22929
+20250328,161500,8466426960,6570,6570,6570,6570,0
+20250328,161400,8466426960,6570,6570,6570,6570,0
+20250328,161300,8466426960,6570,6570,6570,6570,0
+20250328,161200,8466426960,6570,6570,6570,6570,0
+20250328,161100,8466426960,6570,6570,6570,6570,0
+20250328,161000,8466426960,6570,6570,6570,6570,0
+20250328,160900,8466426960,6570,6570,6570,6570,0
+20250328,160800,8466426960,6570,6570,6570,6570,0
+20250328,160700,8466426960,6570,6570,6570,6570,0
+20250328,160600,8466426960,6570,6570,6570,6570,0
+20250328,160500,8466426960,6570,6570,6570,6570,0
+20250328,160400,8466426960,6570,6570,6570,6570,0
+20250328,160300,8466426960,6570,6570,6570,6570,0
+20250328,160200,8466426960,6570,6570,6570,6570,0
+20250328,160100,8466426960,6570,6570,6570,6570,0
+20250328,160000,8466426960,6570,6570,6570,6570,0
+20250328,155900,8466426960,6570,6570,6570,6570,0
+20250328,155800,8466426960,6570,6570,6570,6570,0
+20250328,155700,8466426960,6570,6570,6570,6570,0
+20250328,155600,8466426960,6570,6570,6570,6570,0
+20250328,155500,8466426960,6570,6570,6570,6570,0
+20250328,155400,8466426960,6570,6570,6570,6570,0
+20250328,155300,8466426960,6570,6570,6570,6570,0
+20250328,155200,8466426960,6570,6570,6570,6570,0
+20250328,155100,8466426960,6570,6570,6570,6570,0
+20250328,155000,8466426960,6570,6570,6570,6570,0
+20250328,154900,8466426960,6570,6570,6570,6570,0
+20250328,154800,8466426960,6570,6570,6570,6570,0
+20250328,154700,8466426960,6570,6570,6570,6570,0
+20250328,154600,8466426960,6570,6570,6570,6570,22929
+20250328,154500,8466426960,6570,6570,6570,6570,0
+20250328,154400,8466426960,6570,6570,6570,6570,0
+20250328,154300,8466426960,6570,6570,6570,6570,0
+20250328,154200,8466426960,6570,6570,6570,6570,0
+20250328,154100,8466426960,6570,6570,6570,6570,0
+20250328,154000,8466426960,6570,6570,6570,6570,0
+20250328,153900,8466426960,6570,6570,6570,6570,0
+20250328,153800,8466426960,6570,6570,6570,6570,0
+20250328,153700,8466426960,6570,6570,6570,6570,0
+20250328,153600,8466426960,6570,6570,6570,6570,0
+20250328,153500,8466426960,6570,6570,6570,6570,0
+20250328,153400,8466426960,6570,6570,6570,6570,0
+20250328,153300,8466426960,6570,6570,6570,6570,0
+20250328,153200,8466426960,6570,6570,6570,6570,0
+20250328,153100,8466426960,6570,6570,6570,6570,0
+20250328,153000,8466426960,6570,6570,6570,6570,22929
+20250328,152900,8315783430,6570,6570,6570,6570,0
+20250328,152800,8315783430,6570,6570,6570,6570,0
+20250328,152700,8315783430,6570,6570,6570,6570,0
+20250328,152600,8315783430,6570,6570,6570,6570,0
+20250328,152500,8315783430,6570,6570,6570,6570,0
+20250328,152400,8315783430,6570,6570,6570,6570,0
+20250328,152300,8315783430,6570,6570,6570,6570,0
+20250328,152200,8315783430,6570,6570,6570,6570,0
+20250328,152100,8315783430,6570,6570,6570,6570,0
+20250328,152000,8315783430,6570,6570,6570,6570,0
+20250328,151900,8315783430,6570,6570,6580,6560,1901
+20250328,151800,8303301180,6580,6580,6580,6570,749
+20250328,151700,8298376260,6580,6570,6580,6560,1718
+20250328,151600,8287094450,6560,6570,6570,6560,8942
+20250328,151500,8228400140,6570,6580,6580,6570,636
+20250328,151400,8224220580,6580,6580,6580,6570,847
+20250328,151300,8218652940,6580,6580,6580,6580,1507
+20250328,151200,8208736880,6580,6570,6580,6570,7529
+20250328,151100,8159201560,6570,6580,6580,6570,937
+20250328,151000,8153045255,6570,6565,6580,6565,1781
+20250328,150900,8141343615,6570,6560,6570,6560,5419
+20250328,150800,8105763465,6560,6570,6570,6560,724
+20250328,150700,8101011565,6570,6560,6570,6560,4121
+20250328,150600,8073967325,6570,6570,6570,6560,2815
+20250328,150500,8055495015,6570,6570,6570,6570,3
+20250328,150400,8055475305,6560,6560,6560,6560,1469
+20250328,150300,8045838665,6560,6560,6570,6560,522
+20250328,150200,8042410015,6560,6565,6570,6560,2425
+20250328,150100,8026486675,6560,6560,6570,6560,337
+20250328,150000,8024275615,6560,6560,6560,6560,153
+20250328,145900,8023271935,6560,6570,6570,6560,648
+20250328,145800,8019019665,6560,6570,6570,6560,660
+20250328,145700,8014689965,6560,6560,6560,6560,435
+20250328,145600,8011836365,6560,6560,6570,6560,1497
+20250328,145500,8002007045,6560,6570,6570,6560,159
+20250328,145400,8000963965,6570,6570,6570,6560,3376
+20250328,145300,7978814385,6560,6570,6570,6560,1921
+20250328,145200,7966211625,6570,6560,6570,6560,21
+20250328,145100,7966073765,6560,6570,6570,6560,328
+20250328,145000,7963921805,6560,6560,6570,6560,541
+20250328,144900,7960370805,6560,6570,6570,6560,420
+20250328,144800,7957614595,6570,6570,6570,6570,465
+20250328,144700,7954559545,6570,6570,6570,6570,280
+20250328,144600,7952719945,6570,6570,6570,6570,5676
+20250328,144500,7915428625,6570,6580,6580,6570,308
+20250328,144400,7913404865,6580,6570,6580,6570,5
+20250328,144300,7913371975,6570,6580,6580,6570,1282
+20250328,144200,7904947135,6580,6580,6580,6580,1326
+20250328,144100,7896222055,6580,6580,6580,6580,257
+20250328,144000,7894530995,6580,6570,6580,6570,1301
+20250328,143900,7885970915,6570,6580,6590,6570,2056
+20250328,143800,7872445825,6600,6590,6600,6590,2611
+20250328,143700,7855228655,6580,6580,6580,6570,2568
+20250328,143600,7838336215,6580,6580,6580,6580,530
+20250328,143500,7834848815,6580,6570,6580,6570,748
+20250328,143400,7829932455,6580,6580,6580,6570,442
+20250328,143300,7827026895,6580,6570,6580,6570,202
+20250328,143200,7825699745,6570,6560,6570,6560,4548
+20250328,143100,7795819575,6570,6580,6580,6570,1658
+20250328,143000,7784924345,6570,6580,6580,6570,876
+20250328,142900,7779163015,6570,6580,6580,6570,907
+20250328,142800,7773199975,6580,6570,6580,6570,10
+20250328,142700,7773134255,6570,6570,6580,6570,325
+20250328,142600,7770998855,6570,6570,6580,6570,2067
+20250328,142500,7757403665,6570,6570,6570,6560,699
+20250328,142400,7752811335,6570,6570,6570,6570,3487
+20250328,142300,7729901745,6570,6570,6570,6570,2579
+20250328,142200,7712957715,6570,6580,6580,6570,4798
+20250328,142100,7681423095,6580,6580,6580,6570,8159
+20250328,142000,7627806875,6590,6590,6590,6580,602
+20250328,141900,7623840635,6590,6580,6590,6580,2159
+20250328,141800,7609624415,6580,6580,6580,6580,167
+20250328,141700,7608525555,6570,6580,6580,6570,224
+20250328,141600,7607053035,6580,6570,6580,6570,330
+20250328,141500,7604883435,6570,6570,6580,6570,431
+20250328,141400,7602051265,6570,6580,6580,6570,1371
+20250328,141300,7593031115,6590,6590,6590,6580,244
+20250328,141200,7591423175,6590,6580,6590,6580,580
+20250328,141100,7587605975,6580,6580,6580,6580,322
+20250328,141000,7585487215,6580,6580,6580,6580,0
+20250328,140900,7585487215,6580,6585,6585,6580,462
+20250328,140800,7582447230,6580,6580,6580,6580,123
+20250328,140700,7581637890,6580,6580,6580,6580,1977
+20250328,140600,7568629230,6570,6580,6580,6570,1796
+20250328,140500,7556829410,6580,6570,6580,6570,187
+20250328,140400,7555599750,6580,6580,6580,6580,763
+20250328,140300,7550579210,6580,6580,6580,6580,3512
+20250328,140200,7527470250,6590,6590,6590,6590,20
+20250328,140100,7527338450,6580,6590,6590,6580,215
+20250328,140000,7525923370,6590,6590,6590,6590,1622
+20250328,135900,7515234390,6590,6590,6590,6590,6
+20250328,135800,7515194850,6590,6590,6595,6590,606
+20250328,135700,7511201300,6590,6590,6590,6580,554
+20250328,135600,7507552230,6590,6590,6590,6590,15
+20250328,135500,7507453380,6590,6600,6600,6590,2077
+20250328,135400,7493762650,6600,6600,6600,6590,564
+20250328,135300,7490040500,6600,6600,6600,6600,789
+20250328,135200,7484833100,6600,6600,6600,6590,534
+20250328,135100,7481309700,6600,6600,6600,6590,574
+20250328,135000,7477521700,6595,6590,6595,6590,757
+20250328,134900,7472533065,6580,6585,6585,6580,25
+20250328,134800,7472368560,6580,6590,6590,6580,330
+20250328,134700,7470194140,6590,6590,6590,6580,683
+20250328,134600,7465694880,6580,6590,6590,6580,133
+20250328,134500,7464819075,6590,6590,6590,6590,112
+20250328,134400,7464080995,6590,6580,6590,6580,459
+20250328,134300,7461060765,6580,6580,6580,6580,4853
+20250328,134200,7429128025,6580,6580,6580,6570,190
+20250328,134100,7427878415,6580,6570,6580,6570,1393
+20250328,134000,7418726115,6570,6580,6580,6570,1349
+20250328,133900,7409861195,6580,6570,6580,6570,314
+20250328,133800,7407796595,6570,6590,6590,6570,2224
+20250328,133700,7393180215,6580,6580,6580,6580,627
+20250328,133600,7389054555,6570,6580,6590,6570,1532
+20250328,133500,7378976885,6580,6590,6590,6580,504
+20250328,133400,7375660485,6590,6590,6590,6590,11
+20250328,133300,7375587995,6590,6590,6590,6590,221
+20250328,133200,7374131605,6590,6590,6590,6590,196
+20250328,133100,7372839965,6590,6580,6590,6580,299
+20250328,133000,7370872525,6580,6570,6580,6570,394
+20250328,132900,7368280505,6580,6570,6580,6570,116
+20250328,132800,7367518325,6580,6580,6590,6570,3335
+20250328,132700,7345572715,6590,6580,6590,6580,200
+20250328,132600,7344255715,6580,6590,6590,6580,162
+20250328,132500,7343189455,6580,6600,6610,6580,3192
+20250328,132400,7322136435,6610,6610,6610,6610,23
+20250328,132300,7321984405,6600,6600,6610,6600,1718
+20250328,132200,7310643535,6600,6610,6610,6600,75
+20250328,132100,7310148485,6610,6600,6610,6600,1430
+20250328,132000,7300710385,6600,6610,6610,6600,218
+20250328,131900,7299271485,6610,6610,6610,6610,193
+20250328,131800,7297995755,6610,6610,6610,6610,282
+20250328,131700,7296131735,6610,6610,6610,6610,126
+20250328,131600,7295298875,6610,6610,6610,6610,15
+20250328,131500,7295199725,6610,6610,6610,6610,36
+20250328,131400,7294961765,6600,6610,6610,6600,797
+20250328,131300,7289696145,6610,6610,6610,6610,17
+20250328,131200,7289583775,6610,6610,6610,6610,300
+20250328,131100,7287600775,6610,6620,6620,6610,1359
+20250328,131000,7278617775,6610,6610,6610,6600,3183
+20250328,130900,7257579645,6610,6600,6610,6600,61
+20250328,130800,7257177035,6610,6600,6610,6600,596
+20250328,130700,7253243375,6600,6600,6600,6600,232
+20250328,130600,7251712175,6600,6600,6600,6600,3880
+20250328,130500,7226104175,6600,6590,6600,6590,413
+20250328,130400,7223381495,6590,6600,6600,6590,1295
+20250328,130300,7214844545,6600,6590,6600,6590,529
+20250328,130200,7211358425,6590,6580,6590,6580,6246
+20250328,130100,7170243445,6580,6580,6580,6580,1905
+20250328,130000,7157708545,6590,6590,6590,6590,500
+20250328,125900,7154413545,6580,6580,6580,6580,11798
+20250328,125800,7076782705,6570,6560,6570,6560,16201
+20250328,125700,6970346895,6570,6560,6570,6560,3284
+20250328,125600,6948803835,6560,6570,6570,6560,308
+20250328,125500,6946781345,6560,6560,6560,6550,10840
+20250328,125400,6875671015,6560,6560,6560,6550,4523
+20250328,125300,6846002315,6560,6560,6560,6550,1396
+20250328,125200,6836854555,6550,6570,6570,6550,15033
+20250328,125100,6738248945,6570,6570,6570,6565,416
+20250328,125000,6735515830,6570,6570,6570,6570,9244
+20250328,124900,6674782750,6570,6580,6580,6570,667
+20250328,124800,6670400200,6580,6580,6600,6580,365
+20250328,124700,6667997520,6580,6590,6590,6580,9257
+20250328,124600,6607078430,6590,6590,6590,6590,200
+20250328,124500,6605760430,6590,6600,6600,6590,194
+20250328,124400,6604481950,6590,6570,6590,6570,14518
+20250328,124300,6508942420,6580,6575,6580,6570,1041
+20250328,124200,6502097240,6580,6580,6580,6570,1126
+20250328,124100,6494698660,6580,6580,6580,6570,640
+20250328,124000,6490488300,6580,6570,6580,6570,233
+20250328,123900,6488955170,6570,6580,6580,6570,741
+20250328,123800,6484082620,6580,6580,6580,6570,153
+20250328,123700,6483076080,6580,6570,6580,6570,1055
+20250328,123600,6476144180,6570,6570,6580,6570,431
+20250328,123500,6473312240,6570,6570,6570,6570,3536
+20250328,123400,6450080720,6570,6570,6570,6570,5281
+20250328,123300,6415384550,6570,6580,6580,6570,4939
+20250328,123200,6382927850,6580,6580,6580,6570,1125
+20250328,123100,6375533730,6580,6580,6580,6570,1365
+20250328,123000,6366554710,6580,6590,6590,6580,7844
+20250328,122900,6314939480,6590,6600,6600,6580,3969
+20250328,122800,6288784840,6590,6590,6590,6590,139
+20250328,122700,6287868830,6590,6590,6600,6590,1506
+20250328,122600,6277944280,6590,6600,6600,6590,1271
+20250328,122500,6269567690,6600,6600,6600,6590,106
+20250328,122400,6268868290,6600,6600,6600,6600,3186
+20250328,122300,6247840690,6600,6600,6600,6590,2946
+20250328,122200,6228398590,6600,6610,6615,6590,31395
+20250328,122100,6021194915,6610,6610,6610,6610,35
+20250328,122000,6020963565,6610,6610,6610,6605,357
+20250328,121900,6018603800,6610,6600,6610,6600,546
+20250328,121800,6014994810,6610,6600,6610,6600,719
+20250328,121700,6010249380,6610,6610,6610,6610,255
+20250328,121600,6008563830,6610,6610,6610,6610,71
+20250328,121500,6008094520,6610,6610,6610,6610,222
+20250328,121400,6006627100,6610,6620,6620,6600,609
+20250328,121300,6002602780,6600,6610,6610,6600,693
+20250328,121200,5998023930,6600,6600,6610,6600,219
+20250328,121100,5996578410,6620,6610,6620,6600,942
+20250328,121000,5990352810,6610,6610,6610,6610,119
+20250328,120900,5989566220,6610,6610,6610,6600,2425
+20250328,120800,5973555570,6600,6610,6610,6600,283
+20250328,120700,5971687340,6610,6610,6610,6610,378
+20250328,120600,5969188760,6610,6600,6610,6600,111
+20250328,120500,5968455550,6610,6610,6620,6610,8993
+20250328,120400,5909011570,6610,6610,6620,6610,4939
+20250328,120300,5876364280,6610,6620,6620,6610,1222
+20250328,120200,5868276650,6610,6610,6620,6610,255
+20250328,120100,5866589600,6610,6620,6620,6610,597
+20250328,120000,5862643280,6610,6620,6620,6610,161
+20250328,115900,5861578960,6620,6620,6620,6620,100
+20250328,115800,5860916960,6620,6630,6630,6620,4611
+20250328,115700,5830391790,6620,6630,6630,6620,1991
+20250328,115600,5817195760,6630,6630,6630,6630,707
+20250328,115500,5812508350,6630,6630,6630,6630,1
+20250328,115400,5812501720,6640,6630,6640,6630,154
+20250328,115300,5811480680,6640,6640,6640,6640,0
+20250328,115200,5811480680,6640,6650,6650,6640,1406
+20250328,115100,5802144790,6640,6640,6650,6640,421
+20250328,115000,5799349300,6650,6650,6650,6640,2300
+20250328,114900,5784077210,6640,6650,6650,6640,109
+20250328,114800,5783353290,6640,6650,6650,6640,457
+20250328,114700,5780315025,6650,6650,6650,6650,31
+20250328,114600,5780108875,6650,6650,6650,6650,511
+20250328,114500,5776710725,6650,6650,6650,6650,1676
+20250328,114400,5765565325,6650,6645,6650,6640,179
+20250328,114300,5764376675,6650,6650,6650,6650,32
+20250328,114200,5764163875,6650,6645,6650,6640,101
+20250328,114100,5763492975,6650,6650,6650,6650,1006
+20250328,114000,5756803075,6650,6640,6650,6640,14
+20250328,113900,5756710095,6650,6650,6650,6650,500
+20250328,113800,5753385095,6650,6655,6660,6650,260
+20250328,113700,5751654775,6655,6650,6655,6650,587
+20250328,113600,5747751195,6650,6650,6650,6650,69
+20250328,113500,5747292345,6645,6650,6650,6645,249
+20250328,113400,5745637685,6660,6650,6660,6650,5748
+20250328,113300,5707360845,6640,6640,6650,6630,1696
+20250328,113200,5696104385,6650,6650,6650,6650,161
+20250328,113100,5695033735,6630,6650,6650,6630,54
+20250328,113000,5694674775,6650,6630,6650,6630,2614
+20250328,112900,5677298395,6650,6650,6650,6630,2992
+20250328,112800,5657458355,6630,6630,6640,6630,3835
+20250328,112700,5631994645,6630,6630,6630,6630,0
+20250328,112600,5631994645,6630,6630,6630,6630,180
+20250328,112500,5630801245,6630,6640,6640,6630,960
+20250328,112400,5624434365,6640,6640,6640,6630,1207
+20250328,112300,5616429775,6640,6630,6640,6630,175
+20250328,112200,5615268755,6630,6630,6630,6630,700
+20250328,112100,5610627755,6630,6630,6640,6630,112
+20250328,112000,5609885055,6640,6630,6640,6630,93
+20250328,111900,5609268085,6640,6640,6640,6630,352
+20250328,111800,5606931745,6640,6640,6640,6630,810
+20250328,111700,5601560345,6640,6630,6640,6630,100
+20250328,111600,5600897285,6640,6640,6640,6640,860
+20250328,111500,5595186885,6640,6640,6640,6640,3
+20250328,111400,5595166965,6630,6630,6630,6630,190
+20250328,111300,5593907265,6630,6630,6630,6620,1210
+20250328,111200,5585890025,6630,6630,6640,6630,1845
+20250328,111100,5573657655,6630,6640,6640,6630,11
+20250328,111000,5573584625,6640,6630,6640,6630,113
+20250328,110900,5572834385,6630,6620,6630,6620,2231
+20250328,110800,5558043465,6620,6630,6630,6620,285
+20250328,110700,5556156585,6630,6630,6630,6630,13
+20250328,110600,5556070395,6630,6630,6630,6620,1841
+20250328,110500,5543877465,6630,6630,6630,6630,533
+20250328,110400,5540343675,6630,6630,6630,6630,871
+20250328,110300,5534568945,6630,6630,6640,6630,6918
+20250328,110200,5488699015,6630,6630,6640,6620,108
+20250328,110100,5487982635,6640,6640,6640,6630,88
+20250328,110000,5487399015,6640,6630,6640,6620,169
+20250328,105900,5486278435,6640,6630,6640,6630,366
+20250328,105800,5483851835,6640,6630,6640,6630,1407
+20250328,105700,5474522815,6630,6620,6630,6610,2013
+20250328,105600,5461196945,6610,6620,6620,6610,376
+20250328,105500,5458710585,6620,6610,6620,6610,1351
+20250328,105400,5449779225,6620,6620,6620,6620,508
+20250328,105300,5446416265,6620,6630,6630,6620,2565
+20250328,105200,5429435835,6620,6630,6630,6620,911
+20250328,105100,5423396935,6620,6630,6630,6620,572
+20250328,105000,5419610065,6630,6630,6630,6620,1696
+20250328,104900,5408377585,6630,6620,6630,6620,843
+20250328,104800,5402796915,6630,6640,6640,6630,2708
+20250328,104700,5384842715,6640,6630,6640,6630,511
+20250328,104600,5381449755,6640,6640,6650,6640,1481
+20250328,104500,5371614855,6650,6640,6650,6640,145
+20250328,104400,5370651935,6640,6640,6650,6640,800
+20250328,104300,5365339835,6650,6650,6650,6650,1062
+20250328,104200,5358277535,6650,6650,6650,6650,1436
+20250328,104100,5348728135,6650,6650,6650,6640,170
+20250328,104000,5347598205,6650,6640,6650,6640,268
+20250328,103900,5345816655,6650,6650,6650,6640,434
+20250328,103800,5342932595,6650,6650,6650,6640,420
+20250328,103700,5340139605,6650,6650,6650,6640,710
+20250328,103600,5335422995,6650,6650,6650,6650,91
+20250328,103500,5334817845,6650,6640,6650,6640,102
+20250328,103400,5334139555,6650,6650,6650,6640,1643
+20250328,103300,5323221045,6650,6650,6650,6640,816
+20250328,103200,5317795145,6650,6650,6650,6650,6
+20250328,103100,5317755245,6650,6650,6660,6640,1107
+20250328,103000,5310388955,6660,6660,6660,6650,1187
+20250328,102900,5302493535,6650,6650,6650,6650,320
+20250328,102800,5300365535,6660,6630,6660,6630,3234
+20250328,102700,5278871125,6610,6640,6640,6610,6709
+20250328,102600,5234464635,6640,6650,6650,6640,62
+20250328,102500,5234052945,6640,6650,6650,6640,2530
+20250328,102400,5217253495,6650,6640,6650,6640,490
+20250328,102300,5213999525,6640,6640,6640,6640,150
+20250328,102200,5213003525,6640,6630,6640,6630,662
+20250328,102100,5208612845,6640,6650,6650,6630,1968
+20250328,102000,5195541795,6650,6650,6650,6650,75
+20250328,101900,5195043045,6650,6650,6650,6650,1208
+20250328,101800,5187009845,6650,6640,6650,6640,67
+20250328,101700,5186564515,6640,6650,6660,6640,1082
+20250328,101600,5179372845,6650,6630,6650,6630,9013
+20250328,101500,5119525975,6630,6620,6630,6620,1451
+20250328,101400,5109905855,6620,6620,6620,6620,281
+20250328,101300,5108045635,6610,6620,6620,6610,185
+20250328,101200,5106821175,6620,6620,6620,6610,2264
+20250328,101100,5091839795,6620,6590,6630,6590,4517
+20250328,101000,5062015635,6590,6580,6600,6580,8358
+20250328,100900,5006893475,6570,6580,6590,6570,14343
+20250328,100800,4912502165,6580,6600,6600,6570,22214
+20250328,100700,4766118745,6600,6610,6610,6600,10355
+20250328,100600,4697774235,6610,6610,6615,6600,7027
+20250328,100500,4651382585,6610,6620,6620,6600,17822
+20250328,100400,4533694545,6620,6620,6630,6610,11329
+20250328,100300,4458742005,6620,6640,6640,6620,5000
+20250328,100200,4425630175,6640,6640,6640,6630,8569
+20250328,100100,4368790135,6640,6650,6650,6640,2895
+20250328,100000,4349559625,6660,6640,6660,6640,12406
+20250328,095900,4267112155,6640,6630,6640,6630,393
+20250328,095800,4264503545,6640,6640,6640,6630,990
+20250328,095700,4257929955,6640,6640,6650,6640,626
+20250328,095600,4253773305,6640,6620,6640,6620,14329
+20250328,095500,4158711385,6630,6630,6640,6630,4347
+20250328,095400,4129889825,6640,6630,6640,6630,583
+20250328,095300,4126019485,6630,6650,6650,6630,5240
+20250328,095200,4091261795,6640,6640,6640,6630,1104
+20250328,095100,4083934625,6640,6630,6640,6630,7161
+20250328,095000,4036446085,6640,6620,6640,6610,15868
+20250328,094900,3931203825,6630,6620,6630,6610,12298
+20250328,094800,3849790485,6620,6630,6630,6620,4674
+20250328,094700,3818812335,6630,6630,6640,6620,3820
+20250328,094600,3793487195,6640,6630,6640,6620,11902
+20250328,094500,3714511815,6610,6630,6640,6610,11154
+20250328,094400,3640656455,6630,6620,6630,6610,5163
+20250328,094300,3606460225,6620,6640,6640,6610,19488
+20250328,094200,3477421175,6630,6630,6640,6630,1692
+20250328,094100,3466201995,6630,6640,6640,6630,15926
+20250328,094000,3360532245,6640,6650,6650,6640,944
+20250328,093900,3354258585,6650,6650,6650,6640,339
+20250328,093800,3352004545,6650,6660,6660,6650,5852
+20250328,093700,3313076635,6660,6670,6670,6650,2562
+20250328,093600,3296022695,6660,6660,6660,6650,9565
+20250328,093500,3232376165,6660,6680,6680,6660,7159
+20250328,093400,3184630125,6680,6690,6690,6680,1056
+20250328,093300,3177565875,6700,6670,6700,6670,8115
+20250328,093200,3123313115,6680,6680,6680,6670,7342
+20250328,093100,3074329415,6670,6660,6680,6660,12116
+20250328,093000,2993424695,6670,6650,6680,6650,877
+20250328,092900,2987580865,6680,6660,6680,6650,1030
+20250328,092800,2980731295,6680,6650,6680,6640,12241
+20250328,092700,2899247740,6650,6650,6660,6650,2324
+20250328,092600,2883793080,6650,6670,6670,6650,3776
+20250328,092500,2858661590,6690,6670,6690,6660,1965
+20250328,092400,2845554990,6680,6640,6680,6630,11534
+20250328,092300,2768911040,6640,6670,6670,6630,2446
+20250328,092200,2752662445,6640,6650,6650,6630,8701
+20250328,092100,2694909895,6650,6680,6680,6650,1833
+20250328,092000,2682689355,6680,6680,6690,6640,43035
+20250328,091900,2396008155,6690,6700,6700,6690,3043
+20250328,091800,2375649345,6700,6690,6730,6690,9735
+20250328,091700,2310421665,6670,6680,6690,6670,6748
+20250328,091600,2265346455,6690,6700,6710,6690,9066
+20250328,091500,2204624315,6700,6730,6740,6700,6582
+20250328,091400,2160436085,6730,6710,6740,6710,745
+20250328,091300,2155422415,6690,6720,6720,6670,16859
+20250328,091200,2042701955,6700,6750,6750,6690,13511
+20250328,091100,1951994065,6740,6800,6800,6740,7556
+20250328,091000,1900818395,6775,6820,6840,6750,18452
+20250328,090900,1775382710,6820,6800,6830,6790,7324
+20250328,090800,1725475390,6780,6700,6800,6700,24408
+20250328,090700,1560511960,6700,6720,6740,6700,12983
+20250328,090600,1473323410,6720,6710,6760,6700,19122
+20250328,090500,1344761410,6700,6680,6720,6660,20974
+20250328,090400,1204559310,6680,6740,6740,6670,18820
+20250328,090300,1078258670,6740,6800,6820,6720,28348
+20250328,090200,886284860,6820,6870,6910,6790,49822
+20250328,090100,545221070,6870,6900,6940,6850,19066
+20250328,090000,414012020,6950,6970,6970,6870,59518

067630/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
+20250328,160632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6570,-200,5,-2.95,8467044540,1271116,71.56,6970,6970,6550,8800,4740,6770,6661.12,10.51,0,-241738,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8008,126.35,2.01,12,1.04,52.00,3274.00,24361,20240326,-73.03,5990,20250321,9.68,11940,-44.97,20250227,5990,9.68,20250321,22150,-70.34,20240329,5990,9.68,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250328,150635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6560,-210,5,-3.10,8070620725,1210772,68.17,6970,6970,6550,8800,4740,6770,6665.68,10.51,0,-213512,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,7996,126.15,2.00,12,0.99,52.00,3274.00,24361,20240326,-73.07,5990,20250321,9.52,11940,-45.06,20250227,5990,9.52,20250321,22150,-70.38,20240329,5990,9.52,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250328,140636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6570,-200,5,-2.95,7568629230,1134390,63.87,6970,6970,6550,8800,4740,6770,6671.98,10.51,0,-196906,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8008,126.35,2.01,12,0.93,52.00,3274.00,24361,20240326,-73.03,5990,20250321,9.68,11940,-44.97,20250227,5990,9.68,20250321,22150,-70.34,20240329,5990,9.68,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250328,130635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6600,-170,5,-2.51,7247131775,1085590,61.12,6970,6970,6550,8800,4740,6770,6675.75,10.51,0,-187321,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8045,126.92,2.02,12,0.89,52.00,3274.00,24361,20240326,-72.91,5990,20250321,10.18,11940,-44.72,20250227,5990,10.18,20250321,22150,-70.20,20240329,5990,10.18,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250328,120634,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6610,-160,5,-2.36,5968792160,891311,50.18,6970,6970,6570,8800,4740,6770,6696.64,10.51,0,-159136,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8057,127.12,2.02,12,0.73,52.00,3274.00,24361,20240326,-72.87,5990,20250321,10.35,11940,-44.64,20250227,5990,10.35,20250321,22150,-70.16,20240329,5990,10.35,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250328,110631,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6630,-140,5,-2.07,5546867595,827681,46.60,6970,6970,6570,8800,4740,6770,6701.70,10.51,0,-144864,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8081,127.50,2.03,12,0.68,52.00,3274.00,24361,20240326,-72.78,5990,20250321,10.68,11940,-44.47,20250227,5990,10.68,20250321,22150,-70.07,20240329,5990,10.68,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250328,100635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6600,-170,5,-2.51,4664766525,694299,39.09,6970,6970,6600,8800,4740,6770,6718.67,10.51,0,-167830,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8045,126.92,2.02,12,0.57,52.00,3274.00,24361,20240326,-72.91,5990,20250321,10.18,11940,-44.72,20250227,5990,10.18,20250321,22150,-70.20,20240329,5990,10.18,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250328,090640,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6740,-30,5,-0.44,1463839210,214262,12.06,6970,6970,6660,8800,4740,6770,6832.01,10.51,0,-66281,7036,6902,6736,6602,6436,6970,6670,609,2030,500,4730,10,1,121891691,8215,129.62,2.06,12,0.18,52.00,3274.00,24361,20240326,-72.33,5990,20250321,12.52,11940,-43.55,20250227,5990,12.52,20250321,22150,-69.57,20240329,5990,12.52,20250321,0.29,N,067630,500,609 억,,12807189,N,N,0,N,00,N
+20250327,161534,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6770,120,2,1.80,11781930235,1755781,96.53,6630,6870,6570,8640,4660,6650,6710.35,10.59,0,-78743,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8252,130.19,2.07,12,1.44,52.00,3274.00,24361,20240326,-72.21,5990,20250321,13.02,11940,-43.30,20250227,5990,13.02,20250321,23700,-71.43,20240327,5990,13.02,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250327,150633,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6770,120,2,1.80,11467704255,1709353,93.98,6630,6870,6570,8640,4660,6650,6708.80,10.59,0,-82901,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8252,130.19,2.07,12,1.40,52.00,3274.00,24361,20240326,-72.21,5990,20250321,13.02,11940,-43.30,20250227,5990,13.02,20250321,23700,-71.43,20240327,5990,13.02,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250327,140632,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6800,150,2,2.26,9851650625,1471846,80.92,6630,6840,6570,8640,4660,6650,6693.40,10.59,0,-63439,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8289,130.77,2.08,12,1.21,52.00,3274.00,24361,20240326,-72.09,5990,20250321,13.52,11940,-43.05,20250227,5990,13.52,20250321,23700,-71.31,20240327,5990,13.52,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250327,130630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6810,160,2,2.41,8314112295,1245092,68.46,6630,6830,6570,8640,4660,6650,6677.51,10.59,0,-77803,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8301,130.96,2.08,12,1.02,52.00,3274.00,24361,20240326,-72.05,5990,20250321,13.69,11940,-42.96,20250227,5990,13.69,20250321,23700,-71.27,20240327,5990,13.69,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250327,120636,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6800,150,2,2.26,7489113920,1123426,61.77,6630,6820,6570,8640,4660,6650,6666.32,10.59,0,-111268,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8289,130.77,2.08,12,0.92,52.00,3274.00,24361,20240326,-72.09,5990,20250321,13.52,11940,-43.05,20250227,5990,13.52,20250321,23700,-71.31,20240327,5990,13.52,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250327,110635,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6640,-10,5,-0.15,6080276820,914263,50.27,6630,6780,6570,8640,4660,6650,6650.47,10.59,0,-200543,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8094,127.69,2.03,12,0.75,52.00,3274.00,24361,20240326,-72.74,5990,20250321,10.85,11940,-44.39,20250227,5990,10.85,20250321,23700,-71.98,20240327,5990,10.85,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250327,100630,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6650,0,3,0.00,4568829945,687612,37.81,6630,6780,6570,8640,4660,6650,6644.49,10.59,0,-193927,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8106,127.88,2.03,12,0.56,52.00,3274.00,24361,20240326,-72.70,5990,20250321,11.02,11940,-44.30,20250227,5990,11.02,20250321,23700,-71.94,20240327,5990,11.02,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250327,090634,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6660,10,2,0.15,622101675,93141,5.12,6630,6780,6600,8640,4660,6650,6679.14,10.59,0,-24080,6983,6816,6673,6506,6363,6745,6435,609,1990,500,4650,10,1,121891691,8118,128.08,2.03,12,0.08,52.00,3274.00,24361,20240326,-72.66,5990,20250321,11.19,11940,-44.22,20250227,5990,11.19,20250321,23700,-71.90,20240327,5990,11.19,20250321,0.27,N,067630,500,609 억,,12905983,N,N,1530,N,00,N
+20250326,160626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6650,-210,5,-3.06,12083867020,1813661,30.69,6800,6840,6530,8910,4810,6860,6662.58,10.84,0,-257008,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8106,-116.67,3.00,12,1.49,-57.00,2219.00,24361,20240326,-72.70,5990,20250321,11.02,11940,-44.30,20250227,5990,11.02,20250321,25000,-73.40,20240326,5990,11.02,20250321,0.31,N,067630,500,609 억,,13210301,N,N,1530,N,00,N
+20250326,150626,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6640,-220,5,-3.21,11621752410,1744040,29.51,6800,6840,6530,8910,4810,6860,6663.58,10.84,0,-243911,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8094,-116.49,2.99,12,1.43,-57.00,2219.00,24361,20240326,-72.74,5990,20250321,10.85,11940,-44.39,20250227,5990,10.85,20250321,25000,-73.44,20240326,5990,10.85,20250321,0.31,N,067630,500,609 억,,13210301,N,N,430,N,00,N
+20250326,140627,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6660,-200,5,-2.92,10162342715,1524413,25.79,6800,6840,6530,8910,4810,6860,6666.27,10.84,0,-257664,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8118,-116.84,3.00,12,1.25,-57.00,2219.00,24361,20240326,-72.66,5990,20250321,11.19,11940,-44.22,20250227,5990,11.19,20250321,25000,-73.36,20240326,5990,11.19,20250321,0.31,N,067630,500,609 억,,13210301,N,N,430,N,00,N
+20250326,130629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6690,-170,5,-2.48,9281491745,1392590,23.56,6800,6840,6530,8910,4810,6860,6664.77,10.84,0,-248024,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8155,-117.37,3.01,12,1.14,-57.00,2219.00,24361,20240326,-72.54,5990,20250321,11.69,11940,-43.97,20250227,5990,11.69,20250321,25000,-73.24,20240326,5990,11.69,20250321,0.31,N,067630,500,609 억,,13210301,N,N,430,N,00,N
+20250326,120631,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6660,-200,5,-2.92,8593040890,1289664,21.82,6800,6840,6530,8910,4810,6860,6662.85,10.84,0,-233367,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8118,-116.84,3.00,12,1.06,-57.00,2219.00,24361,20240326,-72.66,5990,20250321,11.19,11940,-44.22,20250227,5990,11.19,20250321,25000,-73.36,20240326,5990,11.19,20250321,0.31,N,067630,500,609 억,,13210301,N,N,430,N,00,N
+20250326,110629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6700,-160,5,-2.33,7777159225,1167028,19.75,6800,6840,6530,8910,4810,6860,6663.90,10.84,0,-219171,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8167,-117.54,3.02,12,0.96,-57.00,2219.00,24361,20240326,-72.50,5990,20250321,11.85,11940,-43.89,20250227,5990,11.85,20250321,25000,-73.20,20240326,5990,11.85,20250321,0.31,N,067630,500,609 억,,13210301,N,N,430,N,00,N
+20250326,100629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6580,-280,5,-4.08,5518710825,826115,13.98,6800,6840,6530,8910,4810,6860,6680.09,10.84,0,-123965,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8020,-115.44,2.97,12,0.68,-57.00,2219.00,24361,20240326,-72.99,5990,20250321,9.85,11940,-44.89,20250227,5990,9.85,20250321,25000,-73.68,20240326,5990,9.85,20250321,0.31,N,067630,500,609 억,,13210301,N,N,430,N,00,N
+20250326,090629,55,60.00,KOSDAQ,,제약,N,N,N,Y,60,N,6670,-190,5,-2.77,1486970040,221130,3.74,6800,6810,6640,8910,4810,6860,6723.78,10.84,0,-29756,7846,7352,7026,6532,6206,7190,6370,609,2050,500,4800,10,1,121891691,8130,-117.02,3.01,12,0.18,-57.00,2219.00,24361,20240326,-72.62,5990,20250321,11.35,11940,-44.14,20250227,5990,11.35,20250321,25000,-73.32,20240326,5990,11.35,20250321,0.31,N,067630,500,609 억,,13210301,N,N,430,N,00,N
+20250325,160625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,6860,-170,5,-2.42,39141191825,5575282,93.57,7400,7520,6700,9130,4930,7030,7020.56,10.26,0,-355627,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,8362,-120.35,3.09,12,4.57,-57.00,2219.00,24361,20240326,-71.84,5990,20250321,14.52,11940,-42.55,20250227,5990,14.52,20250321,25000,-72.56,20240326,5990,14.52,20250321,0.32,N,067630,500,609 억,,12508203,N,N,430,N,00,N
+20250325,150626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,6780,-250,5,-3.56,28589240890,4033003,67.68,7400,7520,6700,9130,4930,7030,7088.82,10.26,0,-267492,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,8264,-118.95,3.06,12,3.31,-57.00,2219.00,24361,20240326,-72.17,5990,20250321,13.19,11940,-43.22,20250227,5990,13.19,20250321,25000,-72.88,20240326,5990,13.19,20250321,0.32,N,067630,500,609 억,,12508203,N,N,2643,N,00,N
+20250325,140624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,6740,-290,5,-4.13,22437124300,3125997,52.46,7400,7520,6710,9130,4930,7030,7177.59,10.26,0,-362713,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,8215,-118.25,3.04,12,2.56,-57.00,2219.00,24361,20240326,-72.33,5990,20250321,12.52,11940,-43.55,20250227,5990,12.52,20250321,25000,-73.04,20240326,5990,12.52,20250321,0.32,N,067630,500,609 억,,12508203,N,N,2643,N,00,N
+20250325,130625,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7160,130,2,1.85,17406306500,2396338,40.22,7400,7520,7030,9130,4930,7030,7263.71,10.26,0,-279435,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,8727,-125.61,3.23,12,1.97,-57.00,2219.00,24361,20240326,-70.61,5990,20250321,19.53,11940,-40.03,20250227,5990,19.53,20250321,25000,-71.36,20240326,5990,19.53,20250321,0.32,N,067630,500,609 억,,12508203,N,N,2643,N,00,N
+20250325,120624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7090,60,2,0.85,16542790695,2275287,38.19,7400,7520,7030,9130,4930,7030,7270.64,10.26,0,-266990,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,8642,-124.39,3.20,12,1.87,-57.00,2219.00,24361,20240326,-70.90,5990,20250321,18.36,11940,-40.62,20250227,5990,18.36,20250321,25000,-71.64,20240326,5990,18.36,20250321,0.32,N,067630,500,609 억,,12508203,N,N,2643,N,00,N
+20250325,110624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7240,210,2,2.99,14189614465,1946803,32.67,7400,7520,7030,9130,4930,7030,7288.68,10.26,0,-228681,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,8825,-127.02,3.26,12,1.60,-57.00,2219.00,24361,20240326,-70.28,5990,20250321,20.87,11940,-39.36,20250227,5990,20.87,20250321,25000,-71.04,20240326,5990,20.87,20250321,0.32,N,067630,500,609 억,,12508203,N,N,2643,N,00,N
+20250325,100634,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7460,430,2,6.12,10691550480,1471951,24.70,7400,7510,7030,9130,4930,7030,7263.52,10.26,0,-147853,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,9093,-130.88,3.36,12,1.21,-57.00,2219.00,24361,20240326,-69.38,5990,20250321,24.54,11940,-37.52,20250227,5990,24.54,20250321,25000,-70.16,20240326,5990,24.54,20250321,0.32,N,067630,500,609 억,,12508203,N,N,2643,N,00,N
+20250325,090629,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7120,90,2,1.28,3324134370,463630,7.78,7400,7400,7030,9130,4930,7030,7169.80,10.26,0,-272790,7730,7380,6790,6440,5850,7555,6615,609,2100,500,4920,10,1,121891691,8679,-124.91,3.21,12,0.38,-57.00,2219.00,24361,20240326,-70.77,5990,20250321,18.86,11940,-40.37,20250227,5990,18.86,20250321,25000,-71.52,20240326,5990,18.86,20250321,0.32,N,067630,500,609 억,,12508203,N,N,2643,N,00,N
+20250324,160622,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7030,1040,2,17.36,40409655630,5934396,71.82,6280,7140,6200,7780,4200,5990,6809.36,9.90,0,471135,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,8569,-123.33,3.17,12,4.87,-57.00,2219.00,24361,20240326,-71.14,5990,20250321,17.36,11940,-41.12,20250227,5990,17.36,20250321,25000,-71.88,20240326,5990,17.36,20250321,0.31,N,067630,500,609 억,,12067940,N,N,2643,N,00,N
+20250324,150627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7000,1010,2,16.86,38905079030,5719744,69.23,6280,7140,6200,7780,4200,5990,6802.01,9.90,0,462217,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,8532,-122.81,3.15,12,4.69,-57.00,2219.00,24361,20240326,-71.27,5990,20250321,16.86,11940,-41.37,20250227,5990,16.86,20250321,25000,-72.00,20240326,5990,16.86,20250321,0.31,N,067630,500,609 억,,12067940,N,N,1303,N,00,N
+20250324,140627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7010,1020,2,17.03,37171212370,5472295,66.23,6280,7140,6200,7780,4200,5990,6792.74,9.90,0,475899,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,8545,-122.98,3.16,12,4.49,-57.00,2219.00,24361,20240326,-71.22,5990,20250321,17.03,11940,-41.29,20250227,5990,17.03,20250321,25000,-71.96,20240326,5990,17.03,20250321,0.31,N,067630,500,609 억,,12067940,N,N,1303,N,00,N
+20250324,130627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7010,1020,2,17.03,35092005710,5174422,62.63,6280,7140,6200,7780,4200,5990,6781.94,9.90,0,452894,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,8545,-122.98,3.16,12,4.25,-57.00,2219.00,24361,20240326,-71.22,5990,20250321,17.03,11940,-41.29,20250227,5990,17.03,20250321,25000,-71.96,20240326,5990,17.03,20250321,0.31,N,067630,500,609 억,,12067940,N,N,1303,N,00,N
+20250324,120627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,7000,1010,2,16.86,30339385020,4497515,54.43,6280,7090,6200,7780,4200,5990,6745.95,9.90,0,646361,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,8532,-122.81,3.15,12,3.69,-57.00,2219.00,24361,20240326,-71.27,5990,20250321,16.86,11940,-41.37,20250227,5990,16.86,20250321,25000,-72.00,20240326,5990,16.86,20250321,0.31,N,067630,500,609 억,,12067940,N,N,1303,N,00,N
+20250324,110626,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,6890,900,2,15.03,28434514950,4222604,51.11,6280,7090,6200,7780,4200,5990,6734.02,9.90,0,578240,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,8398,-120.88,3.11,12,3.46,-57.00,2219.00,24361,20240326,-71.72,5990,20250321,15.03,11940,-42.29,20250227,5990,15.03,20250321,25000,-72.44,20240326,5990,15.03,20250321,0.31,N,067630,500,609 억,,12067940,N,N,1303,N,00,N
+20250324,100624,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,6860,870,2,14.52,23747328455,3547834,42.94,6280,6980,6200,7780,4200,5990,6693.63,9.90,0,493225,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,8362,-120.35,3.09,12,2.91,-57.00,2219.00,24361,20240326,-71.84,5990,20250321,14.52,11940,-42.55,20250227,5990,14.52,20250321,25000,-72.56,20240326,5990,14.52,20250321,0.31,N,067630,500,609 억,,12067940,N,N,1303,N,00,N
+20250324,090627,55,60.00,KSQ150,,제약,N,N,N,Y,60,N,6510,520,2,8.68,7167658145,1113970,13.48,6280,6700,6200,7780,4200,5990,6434.66,9.90,0,68517,6643,6316,6153,5826,5663,6235,5745,609,1790,500,4190,10,1,121891691,7935,-114.21,2.93,12,0.91,-57.00,2219.00,24361,20240326,-73.28,5990,20250321,8.68,11940,-45.48,20250227,5990,8.68,20250321,25000,-73.96,20240326,5990,8.68,20250321,0.31,N,067630,500,609 억,,12067940,N,N,1303,N,00,N
 20250321,160641,55,60.00,KSQ150,신저가,제약,N,N,N,Y,60,N,5990,-2560,4,-29.94,50132223155,8233158,564.96,5990,6480,5990,11110,5990,8550,6089.28,9.62,0,364845,9836,9192,8866,8222,7896,9030,8060,609,2560,500,5980,10,1,121891691,7301,-105.09,2.70,12,6.75,-57.00,2219.00,24361,20240326,-75.41,5990,20250321,0.00,11940,-49.83,20250227,5990,0.00,20250321,25000,-76.04,20240326,5990,0.00,20250321,0.30,N,067630,500,609 억,,11722871,N,N,1303,N,00,N
 20250321,150625,55,60.00,KSQ150,신저가,제약,N,N,N,Y,60,N,5990,-2560,4,-29.94,49275790925,8090181,555.14,5990,6480,5990,11110,5990,8550,6090.81,9.62,0,364108,9836,9192,8866,8222,7896,9030,8060,609,2560,500,5980,10,1,121891691,7301,-105.09,2.70,12,6.64,-57.00,2219.00,24361,20240326,-75.41,5990,20250321,0.00,11940,-49.83,20250227,5990,0.00,20250321,25000,-76.04,20240326,5990,0.00,20250321,0.30,N,067630,500,609 억,,11722871,N,N,3306,N,00,N
 20250321,140626,55,60.00,KSQ150,신저가,제약,N,N,N,Y,60,N,5990,-2560,4,-29.94,48590271365,7975737,547.29,5990,6480,5990,11110,5990,8550,6092.26,9.62,0,364107,9836,9192,8866,8222,7896,9030,8060,609,2560,500,5980,10,1,121891691,7301,-105.09,2.70,12,6.54,-57.00,2219.00,24361,20240326,-75.41,5990,20250321,0.00,11940,-49.83,20250227,5990,0.00,20250321,25000,-76.04,20240326,5990,0.00,20250321,0.30,N,067630,500,609 억,,11722871,N,N,3306,N,00,N

067630/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,759689,121891691,5051931850,810579745150,0.62
+20250325,729388,121891691,5003601680,836177000260,0.60
+20250324,953128,121891691,6700489840,856898587730,0.78
+20250321,1221639,121891691,7317617610,730131229090,1.00
+20250320,1512427,121891691,12931250850,1042173958050,1.24
 20250319,1513330,121891691,13619970000,1097025219000,1.24
 20250318,1498712,121891691,14192802640,1154314313770,1.23
 20250317,1490298,121891691,14098219080,1153095396860,1.22

067630/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,5990,9100,9850,5990,12320010,87571783700,00,0.00,N,5,-2970,
 20250310,8960,10600,10600,8130,4277230,41027176400,00,0.00,N,5,-1530,
 20250304,10490,11050,11250,10150,2070585,22098067910,00,0.00,N,5,-560,
 20250224,11050,10690,11940,10500,5062018,56883527230,00,0.00,N,2,350,