Add accumulated files

128660/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3110,3145,3185,3105,70227,219031524,00,0.00,N,5,-45,
+20250326,3155,3100,3220,3100,142970,453612425,00,0.00,N,2,25,
+20250325,3130,3185,3230,3105,125386,395135575,00,0.00,N,5,-45,
+20250324,3175,3180,3200,3160,91564,291241435,00,0.00,N,5,-30,
 20250321,3205,3205,3230,3145,166130,529580555,00,0.00,N,2,20,
 20250320,3185,3220,3350,3185,325098,1053036683,00,0.00,N,5,-20,
 20250319,3205,3235,3235,3180,182368,583752121,00,0.00,N,5,-10,

128660/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
+20250328,3030,-80,5,16186,-15710,0,49,-47,0,120054,32799,0,364,100,0,103868,48509,0,315,147,0
+20250327,3110,-45,5,23381,-23857,0,73,-74,0,60801,8950,0,190,28,0,37420,32807,0,117,102,0
+20250326,3155,25,2,-40285,40285,0,-127,127,0,85701,57269,0,272,181,0,125986,16984,0,400,54,0
+20250325,3130,-45,5,29078,-30002,0,92,-95,0,117599,6863,0,371,22,0,88521,36865,0,279,116,0
+20250324,3175,-30,5,14919,-14919,0,47,-47,0,84404,7160,0,268,23,0,69485,22079,0,221,70,0
 20250321,3205,20,2,-8925,8925,0,-29,29,0,117026,49104,0,373,157,0,125951,40179,0,402,128,0
 20250320,3185,-20,5,-10402,9802,0,-32,30,0,243111,81333,0,788,263,0,253513,71531,0,820,233,0
 20250319,3205,-10,5,-12529,12529,0,-40,40,0,127200,54938,0,407,176,0,139729,42409,0,447,136,0

128660/min/candle-20250324.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202200,287644160,3175,3175,3175,3175,7576
+20250324,202100,287644160,3175,3175,3175,3175,0
+20250324,202000,287644160,3175,3175,3175,3175,0
+20250324,201900,287644160,3175,3175,3175,3175,0
+20250324,201800,287644160,3175,3175,3175,3175,0
+20250324,201700,287644160,3175,3175,3175,3175,0
+20250324,201600,287644160,3175,3175,3175,3175,0
+20250324,201500,287644160,3175,3175,3175,3175,0
+20250324,201400,287644160,3175,3175,3175,3175,0
+20250324,201300,287644160,3175,3175,3175,3175,0
+20250324,201200,287644160,3175,3175,3175,3175,0
+20250324,201100,287644160,3175,3175,3175,3175,0
+20250324,201000,287644160,3175,3175,3175,3175,0
+20250324,200900,287644160,3175,3175,3175,3175,0
+20250324,200800,287644160,3175,3175,3175,3175,0
+20250324,200700,287644160,3175,3175,3175,3175,0
+20250324,200600,287644160,3175,3175,3175,3175,0
+20250324,200500,287644160,3175,3175,3175,3175,0
+20250324,200400,287644160,3175,3175,3175,3175,0
+20250324,200300,287644160,3175,3175,3175,3175,0
+20250324,200200,287644160,3175,3175,3175,3175,0
+20250324,200100,287644160,3175,3175,3175,3175,0
+20250324,200000,287644160,3175,3175,3175,3175,0
+20250324,195900,287644160,3175,3175,3175,3175,0
+20250324,195800,287644160,3175,3175,3175,3175,0
+20250324,195700,287644160,3175,3175,3175,3175,0
+20250324,195600,287644160,3175,3175,3175,3175,0
+20250324,195500,287644160,3175,3175,3175,3175,0
+20250324,195400,287644160,3175,3175,3175,3175,0
+20250324,195300,287644160,3175,3175,3175,3175,0
+20250324,195200,287644160,3175,3175,3175,3175,7576
+20250324,195100,287644160,3175,3175,3175,3175,0
+20250324,195000,287644160,3175,3175,3175,3175,0
+20250324,194900,287644160,3175,3175,3175,3175,0
+20250324,194800,287644160,3175,3175,3175,3175,0
+20250324,194700,287644160,3175,3175,3175,3175,0
+20250324,194600,287644160,3175,3175,3175,3175,0
+20250324,194500,287644160,3175,3175,3175,3175,0
+20250324,194400,287644160,3175,3175,3175,3175,0
+20250324,194300,287644160,3175,3175,3175,3175,0
+20250324,194200,287644160,3175,3175,3175,3175,0
+20250324,194100,287644160,3175,3175,3175,3175,0
+20250324,194000,287644160,3175,3175,3175,3175,0
+20250324,193900,287644160,3175,3175,3175,3175,0
+20250324,193800,287644160,3175,3175,3175,3175,0
+20250324,193700,287644160,3175,3175,3175,3175,0
+20250324,193600,287644160,3175,3175,3175,3175,0
+20250324,193500,287644160,3175,3175,3175,3175,0
+20250324,193400,287644160,3175,3175,3175,3175,0
+20250324,193300,287644160,3175,3175,3175,3175,0
+20250324,193200,287644160,3175,3175,3175,3175,0
+20250324,193100,287644160,3175,3175,3175,3175,0
+20250324,193000,287644160,3175,3175,3175,3175,0
+20250324,192900,287644160,3175,3175,3175,3175,0
+20250324,192800,287644160,3175,3175,3175,3175,0
+20250324,192700,287644160,3175,3175,3175,3175,0
+20250324,192600,287644160,3175,3175,3175,3175,0
+20250324,192500,287644160,3175,3175,3175,3175,0
+20250324,192400,287644160,3175,3175,3175,3175,0
+20250324,192300,287644160,3175,3175,3175,3175,0
+20250324,192200,287644160,3175,3175,3175,3175,7576
+20250324,192100,287644160,3175,3175,3175,3175,0
+20250324,192000,287644160,3175,3175,3175,3175,0
+20250324,191900,287644160,3175,3175,3175,3175,0
+20250324,191800,287644160,3175,3175,3175,3175,0
+20250324,191700,287644160,3175,3175,3175,3175,0
+20250324,191600,287644160,3175,3175,3175,3175,0
+20250324,191500,287644160,3175,3175,3175,3175,0
+20250324,191400,287644160,3175,3175,3175,3175,0
+20250324,191300,287644160,3175,3175,3175,3175,0
+20250324,191200,287644160,3175,3175,3175,3175,0
+20250324,191100,287644160,3175,3175,3175,3175,0
+20250324,191000,287644160,3175,3175,3175,3175,0
+20250324,190900,287644160,3175,3175,3175,3175,0
+20250324,190800,287644160,3175,3175,3175,3175,0
+20250324,190700,287644160,3175,3175,3175,3175,0
+20250324,190600,287644160,3175,3175,3175,3175,0
+20250324,190500,287644160,3175,3175,3175,3175,0
+20250324,190400,287644160,3175,3175,3175,3175,0
+20250324,190300,287644160,3175,3175,3175,3175,0
+20250324,190200,287644160,3175,3175,3175,3175,0
+20250324,190100,287644160,3175,3175,3175,3175,0
+20250324,190000,287644160,3175,3175,3175,3175,0
+20250324,185900,287644160,3175,3175,3175,3175,0
+20250324,185800,287644160,3175,3175,3175,3175,0
+20250324,185700,287644160,3175,3175,3175,3175,0
+20250324,185600,287644160,3175,3175,3175,3175,0
+20250324,185500,287644160,3175,3175,3175,3175,0
+20250324,185400,287644160,3175,3175,3175,3175,0
+20250324,185300,287644160,3175,3175,3175,3175,0
+20250324,185200,287644160,3175,3175,3175,3175,7576
+20250324,185100,287644160,3175,3175,3175,3175,0
+20250324,185000,287644160,3175,3175,3175,3175,0
+20250324,184900,287644160,3175,3175,3175,3175,0
+20250324,184800,287644160,3175,3175,3175,3175,0
+20250324,184700,287644160,3175,3175,3175,3175,0
+20250324,184600,287644160,3175,3175,3175,3175,0
+20250324,184500,287644160,3175,3175,3175,3175,0
+20250324,184400,287644160,3175,3175,3175,3175,0
+20250324,184300,287644160,3175,3175,3175,3175,0
+20250324,184200,287644160,3175,3175,3175,3175,0
+20250324,184100,287644160,3175,3175,3175,3175,0
+20250324,184000,287644160,3175,3175,3175,3175,0
+20250324,183900,287644160,3175,3175,3175,3175,0
+20250324,183800,287644160,3175,3175,3175,3175,0
+20250324,183700,287644160,3175,3175,3175,3175,0
+20250324,183600,287644160,3175,3175,3175,3175,0
+20250324,183500,287644160,3175,3175,3175,3175,0
+20250324,183400,287644160,3175,3175,3175,3175,0
+20250324,183300,287644160,3175,3175,3175,3175,0
+20250324,183200,287644160,3175,3175,3175,3175,0
+20250324,183100,287644160,3175,3175,3175,3175,0
+20250324,183000,287644160,3175,3175,3175,3175,0
+20250324,182900,287644160,3175,3175,3175,3175,0
+20250324,182800,287644160,3175,3175,3175,3175,0
+20250324,182700,287644160,3175,3175,3175,3175,0
+20250324,182600,287644160,3175,3175,3175,3175,0
+20250324,182500,287644160,3175,3175,3175,3175,0
+20250324,182400,287644160,3175,3175,3175,3175,0
+20250324,182300,287644160,3175,3175,3175,3175,0
+20250324,182200,287644160,3175,3175,3175,3175,7576
+20250324,182100,287644160,3175,3175,3175,3175,0
+20250324,182000,287644160,3175,3175,3175,3175,0
+20250324,181900,287644160,3175,3175,3175,3175,0
+20250324,181800,287644160,3175,3175,3175,3175,0
+20250324,181700,287644160,3175,3175,3175,3175,0
+20250324,181600,287644160,3175,3175,3175,3175,0
+20250324,181500,287644160,3175,3175,3175,3175,0
+20250324,181400,287644160,3175,3175,3175,3175,0
+20250324,181300,287644160,3175,3175,3175,3175,0
+20250324,181200,287644160,3175,3175,3175,3175,0
+20250324,181100,287644160,3175,3175,3175,3175,0
+20250324,181000,287644160,3175,3175,3175,3175,0
+20250324,180900,287644160,3175,3175,3175,3175,0
+20250324,180800,287644160,3175,3175,3175,3175,0
+20250324,180700,287644160,3175,3175,3175,3175,0
+20250324,180600,287644160,3175,3175,3175,3175,0
+20250324,180500,287644160,3175,3175,3175,3175,0
+20250324,180400,287644160,3175,3175,3175,3175,0
+20250324,180300,287644160,3175,3175,3175,3175,0
+20250324,180200,287644160,3175,3175,3175,3175,0
+20250324,180100,287644160,3175,3175,3175,3175,0
+20250324,180000,287644160,3175,3175,3175,3175,0
+20250324,175900,287644160,3175,3175,3175,3175,0
+20250324,175800,287644160,3175,3175,3175,3175,0
+20250324,175700,287644160,3175,3175,3175,3175,0
+20250324,175600,287644160,3175,3175,3175,3175,0
+20250324,175500,287644160,3175,3175,3175,3175,0
+20250324,175400,287644160,3175,3175,3175,3175,0
+20250324,175300,287644160,3175,3175,3175,3175,0
+20250324,175200,287644160,3175,3175,3175,3175,7576
+20250324,175100,287644160,3175,3175,3175,3175,0
+20250324,175000,287644160,3175,3175,3175,3175,0
+20250324,174900,287644160,3175,3175,3175,3175,0
+20250324,174800,287644160,3175,3175,3175,3175,0
+20250324,174700,287644160,3175,3175,3175,3175,0
+20250324,174600,287644160,3175,3175,3175,3175,0
+20250324,174500,287644160,3175,3175,3175,3175,0
+20250324,174400,287644160,3175,3175,3175,3175,0
+20250324,174300,287644160,3175,3175,3175,3175,0
+20250324,174200,287644160,3175,3175,3175,3175,0
+20250324,174100,287644160,3175,3175,3175,3175,0
+20250324,174000,287644160,3175,3175,3175,3175,0
+20250324,173900,287644160,3175,3175,3175,3175,0
+20250324,173800,287644160,3175,3175,3175,3175,0
+20250324,173700,287644160,3175,3175,3175,3175,0
+20250324,173600,287644160,3175,3175,3175,3175,0
+20250324,173500,287644160,3175,3175,3175,3175,0
+20250324,173400,287644160,3175,3175,3175,3175,0
+20250324,173300,287644160,3175,3175,3175,3175,0
+20250324,173200,287644160,3175,3175,3175,3175,0
+20250324,173100,287644160,3175,3175,3175,3175,0
+20250324,173000,287644160,3175,3175,3175,3175,0
+20250324,172900,287644160,3175,3175,3175,3175,0
+20250324,172800,287644160,3175,3175,3175,3175,0
+20250324,172700,287644160,3175,3175,3175,3175,0
+20250324,172600,287644160,3175,3175,3175,3175,0
+20250324,172500,287644160,3175,3175,3175,3175,0
+20250324,172400,287644160,3175,3175,3175,3175,0
+20250324,172300,287644160,3175,3175,3175,3175,0
+20250324,172200,287644160,3175,3175,3175,3175,7576
+20250324,172100,287644160,3175,3175,3175,3175,0
+20250324,172000,287644160,3175,3175,3175,3175,0
+20250324,171900,287644160,3175,3175,3175,3175,0
+20250324,171800,287644160,3175,3175,3175,3175,0
+20250324,171700,287644160,3175,3175,3175,3175,0
+20250324,171600,287644160,3175,3175,3175,3175,0
+20250324,171500,287644160,3175,3175,3175,3175,0
+20250324,171400,287644160,3175,3175,3175,3175,0
+20250324,171300,287644160,3175,3175,3175,3175,0
+20250324,171200,287644160,3175,3175,3175,3175,0
+20250324,171100,287644160,3175,3175,3175,3175,0
+20250324,171000,287644160,3175,3175,3175,3175,0
+20250324,170900,287644160,3175,3175,3175,3175,0
+20250324,170800,287644160,3175,3175,3175,3175,0
+20250324,170700,287644160,3175,3175,3175,3175,0
+20250324,170600,287644160,3175,3175,3175,3175,0
+20250324,170500,287644160,3175,3175,3175,3175,0
+20250324,170400,287644160,3175,3175,3175,3175,0
+20250324,170300,287644160,3175,3175,3175,3175,0
+20250324,170200,287644160,3175,3175,3175,3175,0
+20250324,170100,287644160,3175,3175,3175,3175,0
+20250324,170000,287644160,3175,3175,3175,3175,0
+20250324,165900,287644160,3175,3175,3175,3175,0
+20250324,165800,287644160,3175,3175,3175,3175,0
+20250324,165700,287644160,3175,3175,3175,3175,0
+20250324,165600,287644160,3175,3175,3175,3175,0
+20250324,165500,287644160,3175,3175,3175,3175,0
+20250324,165400,287644160,3175,3175,3175,3175,0
+20250324,165300,287644160,3175,3175,3175,3175,0
+20250324,165200,287644160,3175,3175,3175,3175,7576
+20250324,165100,287644160,3175,3175,3175,3175,0
+20250324,165000,287644160,3175,3175,3175,3175,0
+20250324,164900,287644160,3175,3175,3175,3175,0
+20250324,164800,287644160,3175,3175,3175,3175,0
+20250324,164700,287644160,3175,3175,3175,3175,0
+20250324,164600,287644160,3175,3175,3175,3175,0
+20250324,164500,287644160,3175,3175,3175,3175,0
+20250324,164400,287644160,3175,3175,3175,3175,0
+20250324,164300,287644160,3175,3175,3175,3175,0
+20250324,164200,287644160,3175,3175,3175,3175,0
+20250324,164100,287644160,3175,3175,3175,3175,0
+20250324,164000,287644160,3175,3175,3175,3175,0
+20250324,163900,287644160,3175,3175,3175,3175,0
+20250324,163800,287644160,3175,3175,3175,3175,0
+20250324,163700,287644160,3175,3175,3175,3175,0
+20250324,163600,287644160,3175,3175,3175,3175,0
+20250324,163500,287644160,3175,3175,3175,3175,0
+20250324,163400,287644160,3175,3175,3175,3175,0
+20250324,163300,287644160,3175,3175,3175,3175,0
+20250324,163200,287644160,3175,3175,3175,3175,0
+20250324,163100,287644160,3175,3175,3175,3175,0
+20250324,163000,287644160,3175,3175,3175,3175,0
+20250324,162900,287644160,3175,3175,3175,3175,0
+20250324,162800,287644160,3175,3175,3175,3175,0
+20250324,162700,287644160,3175,3175,3175,3175,0
+20250324,162600,287644160,3175,3175,3175,3175,0
+20250324,162500,287644160,3175,3175,3175,3175,0
+20250324,162400,287644160,3175,3175,3175,3175,0
+20250324,162300,287644160,3175,3175,3175,3175,0
+20250324,162200,287644160,3175,3175,3175,3175,7576
+20250324,162100,287644160,3175,3175,3175,3175,0
+20250324,162000,287644160,3175,3175,3175,3175,0
+20250324,161900,287644160,3175,3175,3175,3175,0
+20250324,161800,287644160,3175,3175,3175,3175,0
+20250324,161700,287644160,3175,3175,3175,3175,0
+20250324,161600,287644160,3175,3175,3175,3175,0
+20250324,161500,287644160,3175,3175,3175,3175,0
+20250324,161400,287644160,3175,3175,3175,3175,0
+20250324,161300,287644160,3175,3175,3175,3175,0
+20250324,161200,287644160,3175,3175,3175,3175,0
+20250324,161100,287644160,3175,3175,3175,3175,0
+20250324,161000,287644160,3175,3175,3175,3175,0
+20250324,160900,287644160,3175,3175,3175,3175,0
+20250324,160800,287644160,3175,3175,3175,3175,0
+20250324,160700,287644160,3175,3175,3175,3175,0
+20250324,160600,287644160,3175,3175,3175,3175,0
+20250324,160500,287644160,3175,3175,3175,3175,0
+20250324,160400,287644160,3175,3175,3175,3175,0
+20250324,160300,287644160,3175,3175,3175,3175,0
+20250324,160200,287644160,3175,3175,3175,3175,0
+20250324,160100,287644160,3175,3175,3175,3175,0
+20250324,160000,287644160,3175,3175,3175,3175,0
+20250324,155900,287644160,3175,3175,3175,3175,0
+20250324,155800,287644160,3175,3175,3175,3175,0
+20250324,155700,287644160,3175,3175,3175,3175,0
+20250324,155600,287644160,3175,3175,3175,3175,0
+20250324,155500,287644160,3175,3175,3175,3175,0
+20250324,155400,287644160,3175,3175,3175,3175,0
+20250324,155300,287644160,3175,3175,3175,3175,0
+20250324,155200,287644160,3175,3175,3175,3175,7576
+20250324,155100,287644160,3175,3175,3175,3175,0
+20250324,155000,287644160,3175,3175,3175,3175,0
+20250324,154900,287644160,3175,3175,3175,3175,0
+20250324,154800,287644160,3175,3175,3175,3175,0
+20250324,154700,287644160,3175,3175,3175,3175,0
+20250324,154600,287644160,3175,3175,3175,3175,0
+20250324,154500,287644160,3175,3175,3175,3175,0
+20250324,154400,287644160,3175,3175,3175,3175,0
+20250324,154300,287644160,3175,3175,3175,3175,0
+20250324,154200,287644160,3175,3175,3175,3175,0
+20250324,154100,287644160,3175,3175,3175,3175,0
+20250324,154000,287644160,3175,3175,3175,3175,0
+20250324,153900,287644160,3175,3175,3175,3175,0
+20250324,153800,287644160,3175,3175,3175,3175,0
+20250324,153700,287644160,3175,3175,3175,3175,0
+20250324,153600,287644160,3175,3175,3175,3175,0
+20250324,153500,287644160,3175,3175,3175,3175,0
+20250324,153400,287644160,3175,3175,3175,3175,0
+20250324,153300,287644160,3175,3175,3175,3175,0
+20250324,153200,287644160,3175,3175,3175,3175,0
+20250324,153100,287644160,3175,3175,3175,3175,0
+20250324,153000,287644160,3175,3175,3175,3175,7576
+20250324,152900,263590360,3180,3180,3180,3180,0
+20250324,152800,263590360,3180,3180,3180,3180,0
+20250324,152700,263590360,3180,3180,3180,3180,0
+20250324,152600,263590360,3180,3180,3180,3180,0
+20250324,152500,263590360,3180,3180,3180,3180,0
+20250324,152400,263590360,3180,3180,3180,3180,0
+20250324,152300,263590360,3180,3180,3180,3180,0
+20250324,152200,263590360,3180,3180,3180,3180,0
+20250324,152100,263590360,3180,3180,3180,3180,0
+20250324,152000,263590360,3180,3180,3180,3180,0
+20250324,151900,263590360,3180,3180,3180,3180,0
+20250324,151800,263590360,3180,3180,3180,3180,11
+20250324,151700,263555380,3180,3180,3180,3180,0
+20250324,151600,263555380,3180,3180,3180,3180,4
+20250324,151500,263542660,3185,3185,3185,3185,0
+20250324,151400,263542660,3185,3185,3185,3185,0
+20250324,151300,263542660,3185,3185,3185,3185,0
+20250324,151200,263542660,3185,3185,3185,3185,0
+20250324,151100,263542660,3185,3185,3185,3185,1
+20250324,151000,263539475,3175,3180,3180,3175,2554
+20250324,150900,255422340,3185,3180,3185,3180,391
+20250324,150800,254177395,3180,3180,3180,3180,396
+20250324,150700,252918115,3185,3185,3185,3185,0
+20250324,150600,252918115,3185,3185,3185,3185,358
+20250324,150500,251777885,3185,3185,3185,3185,1108
+20250324,150400,248248905,3185,3185,3185,3185,440
+20250324,150300,246847505,3185,3185,3185,3185,127
+20250324,150200,246443010,3185,3185,3185,3185,300
+20250324,150100,245487510,3190,3190,3190,3190,4
+20250324,150000,245474750,3190,3190,3190,3190,6
+20250324,145900,245455610,3190,3190,3190,3190,20
+20250324,145800,245391810,3190,3190,3190,3190,1102
+20250324,145700,241876430,3190,3185,3190,3180,34
+20250324,145600,241768150,3185,3185,3185,3185,5113
+20250324,145500,225483245,3190,3190,3190,3190,0
+20250324,145400,225483245,3190,3190,3190,3190,0
+20250324,145300,225483245,3190,3190,3190,3190,4
+20250324,145200,225470485,3190,3190,3190,3190,0
+20250324,145100,225470485,3190,3190,3190,3190,0
+20250324,145000,225470485,3190,3190,3190,3190,0
+20250324,144900,225470485,3190,3190,3190,3190,7
+20250324,144800,225448155,3185,3185,3185,3185,0
+20250324,144700,225448155,3185,3185,3185,3185,0
+20250324,144600,225448155,3185,3185,3185,3185,100
+20250324,144500,225129655,3190,3190,3190,3190,0
+20250324,144400,225129655,3190,3190,3190,3190,100
+20250324,144300,224810655,3190,3190,3190,3190,0
+20250324,144200,224810655,3190,3190,3190,3190,62
+20250324,144100,224612875,3190,3190,3190,3190,20
+20250324,144000,224549075,3185,3185,3185,3185,0
+20250324,143900,224549075,3185,3185,3185,3185,81
+20250324,143800,224291090,3195,3195,3195,3195,0
+20250324,143700,224291090,3195,3185,3195,3185,30
+20250324,143600,224195530,3190,3190,3190,3190,1
+20250324,143500,224192340,3185,3185,3185,3185,1006
+20250324,143400,220988230,3185,3185,3185,3185,0
+20250324,143300,220988230,3185,3185,3185,3185,0
+20250324,143200,220988230,3185,3185,3185,3185,330
+20250324,143100,219937180,3190,3190,3190,3190,0
+20250324,143000,219937180,3190,3190,3190,3190,0
+20250324,142900,219937180,3190,3190,3190,3190,20
+20250324,142800,219873380,3190,3195,3195,3190,563
+20250324,142700,218074695,3195,3195,3195,3195,0
+20250324,142600,218074695,3195,3195,3195,3195,0
+20250324,142500,218074695,3195,3195,3195,3195,0
+20250324,142400,218074695,3195,3195,3195,3195,1316
+20250324,142300,213870075,3190,3190,3190,3190,38
+20250324,142200,213748855,3190,3190,3190,3190,0
+20250324,142100,213748855,3190,3185,3190,3185,103
+20250324,142000,213420300,3185,3190,3190,3185,30
+20250324,141900,213324700,3190,3190,3190,3190,10
+20250324,141800,213292800,3190,3190,3190,3190,0
+20250324,141700,213292800,3190,3190,3190,3190,0
+20250324,141600,213292800,3190,3190,3190,3190,2
+20250324,141500,213286420,3190,3190,3190,3190,2
+20250324,141400,213280040,3190,3190,3190,3190,1
+20250324,141300,213276850,3185,3185,3185,3185,50
+20250324,141200,213117600,3195,3195,3195,3195,2
+20250324,141100,213111210,3195,3195,3195,3190,4
+20250324,141000,213098440,3185,3185,3185,3185,60
+20250324,140900,212907340,3185,3180,3185,3180,1261
+20250324,140800,208893160,3180,3180,3180,3180,20
+20250324,140700,208829560,3175,3175,3175,3175,0
+20250324,140600,208829560,3175,3175,3175,3175,0
+20250324,140500,208829560,3175,3175,3175,3175,0
+20250324,140400,208829560,3175,3175,3175,3175,1254
+20250324,140300,204848110,3175,3175,3175,3175,0
+20250324,140200,204848110,3175,3175,3175,3175,0
+20250324,140100,204848110,3175,3180,3180,3175,2272
+20250324,140000,197623610,3180,3180,3180,3180,1
+20250324,135900,197620430,3180,3180,3180,3180,84
+20250324,135800,197353310,3180,3180,3180,3180,0
+20250324,135700,197353310,3180,3180,3180,3180,0
+20250324,135600,197353310,3180,3180,3180,3180,170
+20250324,135500,196812710,3180,3180,3180,3180,0
+20250324,135400,196812710,3180,3185,3185,3180,219
+20250324,135300,196115790,3185,3185,3185,3185,1382
+20250324,135200,191714120,3185,3185,3185,3185,0
+20250324,135100,191714120,3185,3195,3195,3185,30
+20250324,135000,191618550,3195,3195,3195,3195,0
+20250324,134900,191618550,3195,3195,3195,3195,1
+20250324,134800,191615355,3185,3185,3185,3185,1
+20250324,134700,191612170,3195,3195,3195,3195,0
+20250324,134600,191612170,3195,3195,3195,3195,0
+20250324,134500,191612170,3195,3195,3195,3195,0
+20250324,134400,191612170,3195,3195,3195,3195,0
+20250324,134300,191612170,3195,3185,3195,3185,32
+20250324,134200,191510240,3185,3185,3185,3185,96
+20250324,134100,191204480,3185,3185,3185,3185,207
+20250324,134000,190545185,3180,3180,3180,3180,500
+20250324,133900,188955185,3180,3180,3180,3180,0
+20250324,133800,188955185,3180,3180,3180,3180,0
+20250324,133700,188955185,3180,3180,3180,3180,0
+20250324,133600,188955185,3180,3180,3180,3180,50
+20250324,133500,188796185,3180,3180,3180,3180,0
+20250324,133400,188796185,3180,3180,3180,3180,24
+20250324,133300,188719865,3195,3195,3195,3195,0
+20250324,133200,188719865,3195,3185,3195,3185,301
+20250324,133100,187761170,3195,3195,3195,3195,150
+20250324,133000,187281920,3195,3195,3195,3195,0
+20250324,132900,187281920,3195,3195,3195,3185,2032
+20250324,132800,180806705,3190,3185,3190,3185,364
+20250324,132700,179645580,3190,3190,3190,3190,0
+20250324,132600,179645580,3190,3190,3190,3190,0
+20250324,132500,179645580,3190,3190,3190,3190,1
+20250324,132400,179642390,3190,3190,3190,3190,1
+20250324,132300,179639200,3185,3185,3185,3185,0
+20250324,132200,179639200,3185,3185,3185,3185,0
+20250324,132100,179639200,3185,3185,3185,3185,0
+20250324,132000,179639200,3185,3185,3185,3185,0
+20250324,131900,179639200,3185,3185,3185,3185,0
+20250324,131800,179639200,3185,3185,3185,3185,1
+20250324,131700,179636015,3185,3185,3185,3185,0
+20250324,131600,179636015,3185,3185,3185,3185,317
+20250324,131500,178626370,3185,3185,3185,3185,0
+20250324,131400,178626370,3185,3180,3185,3180,52
+20250324,131300,178461000,3185,3185,3185,3185,0
+20250324,131200,178461000,3185,3185,3185,3185,1
+20250324,131100,178457815,3180,3180,3180,3180,1
+20250324,131000,178454635,3180,3180,3180,3180,0
+20250324,130900,178454635,3180,3180,3180,3180,0
+20250324,130800,178454635,3180,3180,3180,3180,0
+20250324,130700,178454635,3180,3180,3180,3180,0
+20250324,130600,178454635,3180,3180,3180,3180,101
+20250324,130500,178133455,3180,3180,3180,3180,0
+20250324,130400,178133455,3180,3180,3180,3180,0
+20250324,130300,178133455,3180,3180,3180,3180,118
+20250324,130200,177758215,3185,3185,3185,3185,0
+20250324,130100,177758215,3185,3185,3185,3185,0
+20250324,130000,177758215,3185,3185,3185,3185,0
+20250324,125900,177758215,3185,3180,3185,3180,31
+20250324,125800,177659535,3185,3185,3185,3180,334
+20250324,125700,176596845,3190,3190,3190,3190,0
+20250324,125600,176596845,3190,3190,3190,3190,0
+20250324,125500,176596845,3190,3190,3190,3190,0
+20250324,125400,176596845,3190,3190,3190,3190,0
+20250324,125300,176596845,3190,3190,3190,3190,0
+20250324,125200,176596845,3190,3190,3190,3190,0
+20250324,125100,176596845,3190,3190,3190,3190,0
+20250324,125000,176596845,3190,3190,3190,3190,0
+20250324,124900,176596845,3190,3190,3190,3190,0
+20250324,124800,176596845,3190,3190,3190,3190,0
+20250324,124700,176596845,3190,3190,3190,3190,1
+20250324,124600,176593655,3185,3185,3185,3185,115
+20250324,124500,176227380,3185,3185,3185,3185,500
+20250324,124400,174634880,3190,3185,3190,3185,41
+20250324,124300,174504095,3190,3190,3190,3190,0
+20250324,124200,174504095,3190,3190,3190,3190,0
+20250324,124100,174504095,3190,3190,3190,3190,0
+20250324,124000,174504095,3190,3190,3190,3190,0
+20250324,123900,174504095,3190,3190,3190,3190,50
+20250324,123800,174344595,3195,3195,3195,3195,1
+20250324,123700,174341400,3185,3185,3185,3185,0
+20250324,123600,174341400,3185,3185,3185,3185,200
+20250324,123500,173704400,3195,3195,3195,3195,316
+20250324,123400,172694780,3195,3195,3195,3195,0
+20250324,123300,172694780,3195,3195,3195,3195,0
+20250324,123200,172694780,3195,3195,3195,3195,0
+20250324,123100,172694780,3195,3195,3195,3195,0
+20250324,123000,172694780,3195,3195,3195,3195,0
+20250324,122900,172694780,3195,3195,3195,3195,0
+20250324,122800,172694780,3195,3195,3195,3195,0
+20250324,122700,172694780,3195,3195,3195,3195,1
+20250324,122600,172691585,3185,3185,3185,3185,0
+20250324,122500,172691585,3185,3185,3185,3185,32
+20250324,122400,172589665,3185,3190,3190,3185,2608
+20250324,122300,164279865,3195,3190,3195,3190,746
+20250324,122200,161900085,3190,3190,3190,3190,0
+20250324,122100,161900085,3190,3190,3190,3190,0
+20250324,122000,161900085,3190,3190,3190,3190,299
+20250324,121900,160946275,3195,3195,3195,3195,1
+20250324,121800,160943080,3190,3190,3190,3190,1922
+20250324,121700,154811900,3190,3195,3195,3190,41
+20250324,121600,154680910,3195,3195,3195,3195,0
+20250324,121500,154680910,3195,3195,3195,3195,0
+20250324,121400,154680910,3195,3195,3195,3195,950
+20250324,121300,151645660,3195,3195,3195,3195,804
+20250324,121200,149076880,3195,3195,3195,3195,6
+20250324,121100,149057710,3200,3200,3200,3200,0
+20250324,121000,149057710,3200,3200,3200,3200,0
+20250324,120900,149057710,3200,3200,3200,3200,0
+20250324,120800,149057710,3200,3195,3200,3195,324
+20250324,120700,148022525,3195,3195,3195,3195,0
+20250324,120600,148022525,3195,3195,3195,3195,1
+20250324,120500,148019330,3190,3190,3190,3190,0
+20250324,120400,148019330,3190,3190,3190,3190,459
+20250324,120300,146555120,3195,3195,3195,3195,0
+20250324,120200,146555120,3195,3195,3195,3195,0
+20250324,120100,146555120,3195,3195,3195,3195,0
+20250324,120000,146555120,3195,3195,3195,3195,0
+20250324,115900,146555120,3195,3195,3195,3195,0
+20250324,115800,146555120,3195,3195,3195,3195,1
+20250324,115700,146551925,3190,3190,3190,3190,0
+20250324,115600,146551925,3190,3190,3190,3190,209
+20250324,115500,145885215,3195,3195,3195,3195,319
+20250324,115400,144866010,3200,3200,3200,3200,331
+20250324,115300,143806810,3200,3200,3200,3200,0
+20250324,115200,143806810,3200,3200,3200,3200,0
+20250324,115100,143806810,3200,3200,3200,3200,100
+20250324,115000,143486810,3200,3200,3200,3200,0
+20250324,114900,143486810,3200,3200,3200,3200,0
+20250324,114800,143486810,3200,3200,3200,3200,0
+20250324,114700,143486810,3200,3200,3200,3200,0
+20250324,114600,143486810,3200,3200,3200,3200,1
+20250324,114500,143483610,3195,3195,3195,3195,500
+20250324,114400,141886110,3200,3200,3200,3200,0
+20250324,114300,141886110,3200,3200,3200,3200,0
+20250324,114200,141886110,3200,3200,3200,3200,0
+20250324,114100,141886110,3200,3200,3200,3200,0
+20250324,114000,141886110,3200,3200,3200,3200,1
+20250324,113900,141882910,3190,3195,3195,3190,300
+20250324,113800,140925900,3200,3200,3200,3200,0
+20250324,113700,140925900,3200,3200,3200,3200,0
+20250324,113600,140925900,3200,3200,3200,3200,0
+20250324,113500,140925900,3200,3200,3200,3200,0
+20250324,113400,140925900,3200,3200,3200,3200,78
+20250324,113300,140676300,3200,3195,3200,3195,312
+20250324,113200,139677905,3200,3200,3200,3200,0
+20250324,113100,139677905,3200,3200,3200,3200,0
+20250324,113000,139677905,3200,3200,3200,3200,0
+20250324,112900,139677905,3200,3200,3200,3200,0
+20250324,112800,139677905,3200,3200,3200,3200,0
+20250324,112700,139677905,3200,3200,3200,3200,0
+20250324,112600,139677905,3200,3200,3200,3200,100
+20250324,112500,139357905,3200,3200,3200,3200,10
+20250324,112400,139325905,3200,3200,3200,3200,0
+20250324,112300,139325905,3200,3200,3200,3200,0
+20250324,112200,139325905,3200,3200,3200,3200,0
+20250324,112100,139325905,3200,3200,3200,3200,0
+20250324,112000,139325905,3200,3200,3200,3200,0
+20250324,111900,139325905,3200,3200,3200,3200,0
+20250324,111800,139325905,3200,3200,3200,3200,0
+20250324,111700,139325905,3200,3200,3200,3200,1
+20250324,111600,139322705,3195,3195,3195,3195,0
+20250324,111500,139322705,3195,3200,3200,3195,1274
+20250324,111400,135250715,3200,3200,3200,3200,9
+20250324,111300,135221915,3200,3200,3200,3200,301
+20250324,111200,134258715,3195,3200,3200,3195,129
+20250324,111100,133846060,3200,3190,3200,3190,1911
+20250324,111000,127745105,3190,3185,3190,3185,156
+20250324,110900,127248240,3185,3185,3185,3185,192
+20250324,110800,126636720,3185,3185,3185,3185,423
+20250324,110700,125289465,3185,3190,3190,3185,46
+20250324,110600,125142880,3190,3190,3190,3190,1
+20250324,110500,125139690,3185,3185,3185,3185,91
+20250324,110400,124849855,3190,3190,3190,3190,0
+20250324,110300,124849855,3190,3190,3190,3190,0
+20250324,110200,124849855,3190,3190,3190,3190,0
+20250324,110100,124849855,3190,3190,3190,3190,5
+20250324,110000,124833905,3190,3190,3190,3190,0
+20250324,105900,124833905,3190,3190,3190,3190,0
+20250324,105800,124833905,3190,3190,3190,3190,0
+20250324,105700,124833905,3190,3190,3190,3190,1
+20250324,105600,124830715,3180,3180,3180,3180,0
+20250324,105500,124830715,3180,3180,3180,3180,0
+20250324,105400,124830715,3180,3185,3185,3180,300
+20250324,105300,123876205,3190,3190,3190,3190,0
+20250324,105200,123876205,3190,3190,3190,3190,3
+20250324,105100,123866635,3195,3195,3195,3195,0
+20250324,105000,123866635,3195,3195,3195,3195,1
+20250324,104900,123863440,3180,3185,3185,3180,1030
+20250324,104800,120587820,3195,3195,3195,3195,0
+20250324,104700,120587820,3195,3195,3195,3195,0
+20250324,104600,120587820,3195,3195,3195,3195,0
+20250324,104500,120587820,3195,3195,3195,3195,0
+20250324,104400,120587820,3195,3195,3195,3195,0
+20250324,104300,120587820,3195,3195,3195,3185,302
+20250324,104200,119625930,3185,3185,3185,3185,100
+20250324,104100,119307430,3195,3195,3195,3195,0
+20250324,104000,119307430,3195,3195,3195,3195,4
+20250324,103900,119294650,3195,3195,3195,3195,330
+20250324,103800,118240300,3195,3195,3195,3195,0
+20250324,103700,118240300,3195,3195,3195,3195,0
+20250324,103600,118240300,3195,3195,3195,3195,0
+20250324,103500,118240300,3195,3195,3195,3195,0
+20250324,103400,118240300,3195,3195,3195,3195,0
+20250324,103300,118240300,3195,3195,3195,3195,0
+20250324,103200,118240300,3195,3195,3195,3195,0
+20250324,103100,118240300,3195,3180,3195,3180,10
+20250324,103000,118208455,3195,3190,3195,3185,2918
+20250324,102900,108910170,3195,3195,3195,3195,322
+20250324,102800,107881380,3200,3200,3200,3200,0
+20250324,102700,107881380,3200,3200,3200,3200,0
+20250324,102600,107881380,3200,3200,3200,3200,10
+20250324,102500,107849380,3200,3200,3200,3200,0
+20250324,102400,107849380,3200,3200,3200,3200,12
+20250324,102300,107810980,3190,3200,3200,3190,621
+20250324,102200,105826120,3200,3195,3200,3195,2131
+20250324,102100,99009160,3195,3195,3195,3195,0
+20250324,102000,99009160,3195,3195,3195,3195,0
+20250324,101900,99009160,3195,3195,3195,3190,202
+20250324,101800,98364770,3190,3190,3190,3190,238
+20250324,101700,97605550,3195,3195,3195,3195,50
+20250324,101600,97445800,3200,3200,3200,3200,1
+20250324,101500,97442600,3185,3185,3185,3185,59
+20250324,101400,97254685,3200,3200,3200,3200,0
+20250324,101300,97254685,3200,3200,3200,3200,90
+20250324,101200,96966685,3200,3200,3200,3200,16
+20250324,101100,96915485,3200,3185,3200,3185,585
+20250324,101000,95052185,3200,3200,3200,3200,0
+20250324,100900,95052185,3200,3190,3200,3190,102
+20250324,100800,94726795,3195,3195,3195,3195,200
+20250324,100700,94087795,3200,3195,3200,3190,640
+20250324,100600,92042740,3190,3190,3190,3190,0
+20250324,100500,92042740,3190,3185,3190,3185,680
+20250324,100400,89873915,3185,3185,3185,3185,1100
+20250324,100300,86370415,3180,3180,3180,3180,156
+20250324,100200,85874335,3185,3185,3185,3185,0
+20250324,100100,85874335,3185,3175,3185,3175,81
+20250324,100000,85617150,3175,3175,3175,3175,9
+20250324,095900,85588575,3180,3180,3180,3180,50
+20250324,095800,85429575,3185,3185,3185,3175,423
+20250324,095700,84086220,3185,3185,3185,3185,0
+20250324,095600,84086220,3185,3185,3185,3185,0
+20250324,095500,84086220,3185,3185,3185,3185,0
+20250324,095400,84086220,3185,3185,3185,3185,25
+20250324,095300,84006595,3185,3185,3185,3185,1
+20250324,095200,84003410,3190,3190,3190,3190,0
+20250324,095100,84003410,3190,3190,3190,3190,1
+20250324,095000,84000220,3190,3185,3190,3185,45
+20250324,094900,83856870,3190,3185,3190,3185,54
+20250324,094800,83684860,3190,3190,3190,3190,1
+20250324,094700,83681670,3175,3175,3175,3175,0
+20250324,094600,83681670,3175,3190,3190,3175,12
+20250324,094500,83643555,3175,3175,3175,3175,1
+20250324,094400,83640380,3190,3190,3190,3190,1
+20250324,094300,83637190,3175,3190,3190,3175,101
+20250324,094200,83316500,3190,3190,3190,3190,0
+20250324,094100,83316500,3190,3190,3190,3190,5
+20250324,094000,83300550,3190,3190,3190,3175,57
+20250324,093900,83119545,3175,3175,3175,3175,1
+20250324,093800,83116370,3190,3190,3190,3190,30
+20250324,093700,83020670,3190,3190,3190,3190,1
+20250324,093600,83017480,3170,3185,3190,3170,36
+20250324,093500,82902815,3185,3185,3185,3185,101
+20250324,093400,82581130,3185,3170,3185,3170,1192
+20250324,093300,78790375,3175,3175,3175,3165,666
+20250324,093200,76677610,3175,3170,3175,3170,2
+20250324,093100,76671265,3170,3170,3170,3170,10
+20250324,093000,76639565,3165,3170,3170,3165,329
+20250324,092900,75598035,3180,3180,3180,3180,0
+20250324,092800,75598035,3180,3180,3180,3180,0
+20250324,092700,75598035,3180,3180,3180,3180,0
+20250324,092600,75598035,3180,3180,3180,3165,2605
+20250324,092500,67350555,3175,3175,3175,3175,4
+20250324,092400,67337855,3180,3180,3180,3180,20
+20250324,092300,67274255,3180,3180,3180,3180,0
+20250324,092200,67274255,3180,3180,3180,3180,0
+20250324,092100,67274255,3180,3165,3180,3165,195
+20250324,092000,66657065,3180,3180,3180,3165,830
+20250324,091900,64030040,3180,3165,3180,3165,76
+20250324,091800,63789455,3165,3180,3180,3165,885
+20250324,091700,60985580,3180,3180,3180,3180,2
+20250324,091600,60979220,3170,3170,3170,3170,0
+20250324,091500,60979220,3170,3170,3170,3170,0
+20250324,091400,60979220,3170,3175,3175,3170,19
+20250324,091300,60918940,3180,3180,3180,3180,1300
+20250324,091200,56784940,3185,3185,3185,3185,0
+20250324,091100,56784940,3185,3185,3185,3185,3
+20250324,091000,56775385,3185,3165,3185,3165,230
+20250324,090900,56043435,3185,3165,3185,3165,113
+20250324,090800,55685465,3160,3160,3180,3160,7772
+20250324,090700,31124525,3160,3185,3185,3160,3297
+20250324,090600,20695635,3165,3185,3185,3165,2
+20250324,090500,20689285,3165,3180,3180,3165,955
+20250324,090400,17660680,3185,3185,3185,3185,292
+20250324,090300,16730660,3185,3185,3185,3185,100
+20250324,090200,16412160,3180,3170,3180,3170,119
+20250324,090100,16033840,3175,3175,3175,3170,3367
+20250324,090000,5346670,3190,3180,3190,3175,1578

128660/min/candle-20250325.csv

@@ -0,0 +1,682 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202000,390573295,3130,3130,3130,3130,1000
+20250325,201900,390573295,3130,3130,3130,3130,0
+20250325,201800,390573295,3130,3130,3130,3130,0
+20250325,201700,390573295,3130,3130,3130,3130,0
+20250325,201600,390573295,3130,3130,3130,3130,0
+20250325,201500,390573295,3130,3130,3130,3130,0
+20250325,201400,390573295,3130,3130,3130,3130,0
+20250325,201300,390573295,3130,3130,3130,3130,0
+20250325,201200,390573295,3130,3130,3130,3130,0
+20250325,201100,390573295,3130,3130,3130,3130,0
+20250325,201000,390573295,3130,3130,3130,3130,0
+20250325,200900,390573295,3130,3130,3130,3130,0
+20250325,200800,390573295,3130,3130,3130,3130,0
+20250325,200700,390573295,3130,3130,3130,3130,0
+20250325,200600,390573295,3130,3130,3130,3130,0
+20250325,200500,390573295,3130,3130,3130,3130,0
+20250325,200400,390573295,3130,3130,3130,3130,0
+20250325,200300,390573295,3130,3130,3130,3130,0
+20250325,200200,390573295,3130,3130,3130,3130,0
+20250325,200100,390573295,3130,3130,3130,3130,0
+20250325,200000,390573295,3130,3130,3130,3130,0
+20250325,195900,390573295,3130,3130,3130,3130,0
+20250325,195800,390573295,3130,3130,3130,3130,0
+20250325,195700,390573295,3130,3130,3130,3130,0
+20250325,195600,390573295,3130,3130,3130,3130,0
+20250325,195500,390573295,3130,3130,3130,3130,0
+20250325,195400,390573295,3130,3130,3130,3130,0
+20250325,195300,390573295,3130,3130,3130,3130,0
+20250325,195200,390573295,3130,3130,3130,3130,0
+20250325,195100,390573295,3130,3130,3130,3130,0
+20250325,195000,390573295,3130,3130,3130,3130,1000
+20250325,194900,390573295,3130,3130,3130,3130,0
+20250325,194800,390573295,3130,3130,3130,3130,0
+20250325,194700,390573295,3130,3130,3130,3130,0
+20250325,194600,390573295,3130,3130,3130,3130,0
+20250325,194500,390573295,3130,3130,3130,3130,0
+20250325,194400,390573295,3130,3130,3130,3130,0
+20250325,194300,390573295,3130,3130,3130,3130,0
+20250325,194200,390573295,3130,3130,3130,3130,0
+20250325,194100,390573295,3130,3130,3130,3130,0
+20250325,194000,390573295,3130,3130,3130,3130,0
+20250325,193900,390573295,3130,3130,3130,3130,0
+20250325,193800,390573295,3130,3130,3130,3130,0
+20250325,193700,390573295,3130,3130,3130,3130,0
+20250325,193600,390573295,3130,3130,3130,3130,0
+20250325,193500,390573295,3130,3130,3130,3130,0
+20250325,193400,390573295,3130,3130,3130,3130,0
+20250325,193300,390573295,3130,3130,3130,3130,0
+20250325,193200,390573295,3130,3130,3130,3130,0
+20250325,193100,390573295,3130,3130,3130,3130,0
+20250325,193000,390573295,3130,3130,3130,3130,0
+20250325,192900,390573295,3130,3130,3130,3130,0
+20250325,192800,390573295,3130,3130,3130,3130,0
+20250325,192700,390573295,3130,3130,3130,3130,0
+20250325,192600,390573295,3130,3130,3130,3130,0
+20250325,192500,390573295,3130,3130,3130,3130,0
+20250325,192400,390573295,3130,3130,3130,3130,0
+20250325,192300,390573295,3130,3130,3130,3130,0
+20250325,192200,390573295,3130,3130,3130,3130,0
+20250325,192100,390573295,3130,3130,3130,3130,0
+20250325,192000,390573295,3130,3130,3130,3130,1000
+20250325,191900,390573295,3130,3130,3130,3130,0
+20250325,191800,390573295,3130,3130,3130,3130,0
+20250325,191700,390573295,3130,3130,3130,3130,0
+20250325,191600,390573295,3130,3130,3130,3130,0
+20250325,191500,390573295,3130,3130,3130,3130,0
+20250325,191400,390573295,3130,3130,3130,3130,0
+20250325,191300,390573295,3130,3130,3130,3130,0
+20250325,191200,390573295,3130,3130,3130,3130,0
+20250325,191100,390573295,3130,3130,3130,3130,0
+20250325,191000,390573295,3130,3130,3130,3130,0
+20250325,190900,390573295,3130,3130,3130,3130,0
+20250325,190800,390573295,3130,3130,3130,3130,0
+20250325,190700,390573295,3130,3130,3130,3130,0
+20250325,190600,390573295,3130,3130,3130,3130,0
+20250325,190500,390573295,3130,3130,3130,3130,0
+20250325,190400,390573295,3130,3130,3130,3130,0
+20250325,190300,390573295,3130,3130,3130,3130,0
+20250325,190200,390573295,3130,3130,3130,3130,0
+20250325,190100,390573295,3130,3130,3130,3130,0
+20250325,190000,390573295,3130,3130,3130,3130,0
+20250325,185900,390573295,3130,3130,3130,3130,0
+20250325,185800,390573295,3130,3130,3130,3130,0
+20250325,185700,390573295,3130,3130,3130,3130,0
+20250325,185600,390573295,3130,3130,3130,3130,0
+20250325,185500,390573295,3130,3130,3130,3130,0
+20250325,185400,390573295,3130,3130,3130,3130,0
+20250325,185300,390573295,3130,3130,3130,3130,0
+20250325,185200,390573295,3130,3130,3130,3130,0
+20250325,185100,390573295,3130,3130,3130,3130,0
+20250325,185000,390573295,3130,3130,3130,3130,1000
+20250325,184900,390573295,3130,3130,3130,3130,0
+20250325,184800,390573295,3130,3130,3130,3130,0
+20250325,184700,390573295,3130,3130,3130,3130,0
+20250325,184600,390573295,3130,3130,3130,3130,0
+20250325,184500,390573295,3130,3130,3130,3130,0
+20250325,184400,390573295,3130,3130,3130,3130,0
+20250325,184300,390573295,3130,3130,3130,3130,0
+20250325,184200,390573295,3130,3130,3130,3130,0
+20250325,184100,390573295,3130,3130,3130,3130,0
+20250325,184000,390573295,3130,3130,3130,3130,0
+20250325,183900,390573295,3130,3130,3130,3130,0
+20250325,183800,390573295,3130,3130,3130,3130,0
+20250325,183700,390573295,3130,3130,3130,3130,0
+20250325,183600,390573295,3130,3130,3130,3130,0
+20250325,183500,390573295,3130,3130,3130,3130,0
+20250325,183400,390573295,3130,3130,3130,3130,0
+20250325,183300,390573295,3130,3130,3130,3130,0
+20250325,183200,390573295,3130,3130,3130,3130,0
+20250325,183100,390573295,3130,3130,3130,3130,0
+20250325,183000,390573295,3130,3130,3130,3130,0
+20250325,182900,390573295,3130,3130,3130,3130,0
+20250325,182800,390573295,3130,3130,3130,3130,0
+20250325,182700,390573295,3130,3130,3130,3130,0
+20250325,182600,390573295,3130,3130,3130,3130,0
+20250325,182500,390573295,3130,3130,3130,3130,0
+20250325,182400,390573295,3130,3130,3130,3130,0
+20250325,182300,390573295,3130,3130,3130,3130,0
+20250325,182200,390573295,3130,3130,3130,3130,0
+20250325,182100,390573295,3130,3130,3130,3130,0
+20250325,182000,390573295,3130,3130,3130,3130,1000
+20250325,181900,390573295,3130,3130,3130,3130,0
+20250325,181800,390573295,3130,3130,3130,3130,0
+20250325,181700,390573295,3130,3130,3130,3130,0
+20250325,181600,390573295,3130,3130,3130,3130,0
+20250325,181500,390573295,3130,3130,3130,3130,0
+20250325,181400,390573295,3130,3130,3130,3130,0
+20250325,181300,390573295,3130,3130,3130,3130,0
+20250325,181200,390573295,3130,3130,3130,3130,0
+20250325,181100,390573295,3130,3130,3130,3130,0
+20250325,181000,390573295,3130,3130,3130,3130,0
+20250325,180900,390573295,3130,3130,3130,3130,0
+20250325,180800,390573295,3130,3130,3130,3130,0
+20250325,180700,390573295,3130,3130,3130,3130,0
+20250325,180600,390573295,3130,3130,3130,3130,0
+20250325,180500,390573295,3130,3130,3130,3130,0
+20250325,180400,390573295,3130,3130,3130,3130,0
+20250325,180300,390573295,3130,3130,3130,3130,0
+20250325,180200,390573295,3130,3130,3130,3130,0
+20250325,180100,390573295,3130,3130,3130,3130,0
+20250325,180000,390573295,3130,3130,3130,3130,0
+20250325,175900,390573295,3130,3130,3130,3130,0
+20250325,175800,390573295,3130,3130,3130,3130,0
+20250325,175700,390573295,3130,3130,3130,3130,0
+20250325,175600,390573295,3130,3130,3130,3130,0
+20250325,175500,390573295,3130,3130,3130,3130,0
+20250325,175400,390573295,3130,3130,3130,3130,0
+20250325,175300,390573295,3130,3130,3130,3130,0
+20250325,175200,390573295,3130,3130,3130,3130,0
+20250325,175100,390573295,3130,3130,3130,3130,0
+20250325,175000,390573295,3130,3130,3130,3130,1000
+20250325,174900,390573295,3130,3130,3130,3130,0
+20250325,174800,390573295,3130,3130,3130,3130,0
+20250325,174700,390573295,3130,3130,3130,3130,0
+20250325,174600,390573295,3130,3130,3130,3130,0
+20250325,174500,390573295,3130,3130,3130,3130,0
+20250325,174400,390573295,3130,3130,3130,3130,0
+20250325,174300,390573295,3130,3130,3130,3130,0
+20250325,174200,390573295,3130,3130,3130,3130,0
+20250325,174100,390573295,3130,3130,3130,3130,0
+20250325,174000,390573295,3130,3130,3130,3130,0
+20250325,173900,390573295,3130,3130,3130,3130,0
+20250325,173800,390573295,3130,3130,3130,3130,0
+20250325,173700,390573295,3130,3130,3130,3130,0
+20250325,173600,390573295,3130,3130,3130,3130,0
+20250325,173500,390573295,3130,3130,3130,3130,0
+20250325,173400,390573295,3130,3130,3130,3130,0
+20250325,173300,390573295,3130,3130,3130,3130,0
+20250325,173200,390573295,3130,3130,3130,3130,0
+20250325,173100,390573295,3130,3130,3130,3130,0
+20250325,173000,390573295,3130,3130,3130,3130,0
+20250325,172900,390573295,3130,3130,3130,3130,0
+20250325,172800,390573295,3130,3130,3130,3130,0
+20250325,172700,390573295,3130,3130,3130,3130,0
+20250325,172600,390573295,3130,3130,3130,3130,0
+20250325,172500,390573295,3130,3130,3130,3130,0
+20250325,172400,390573295,3130,3130,3130,3130,0
+20250325,172300,390573295,3130,3130,3130,3130,0
+20250325,172200,390573295,3130,3130,3130,3130,0
+20250325,172100,390573295,3130,3130,3130,3130,0
+20250325,172000,390573295,3130,3130,3130,3130,1000
+20250325,171900,390573295,3130,3130,3130,3130,0
+20250325,171800,390573295,3130,3130,3130,3130,0
+20250325,171700,390573295,3130,3130,3130,3130,0
+20250325,171600,390573295,3130,3130,3130,3130,0
+20250325,171500,390573295,3130,3130,3130,3130,0
+20250325,171400,390573295,3130,3130,3130,3130,0
+20250325,171300,390573295,3130,3130,3130,3130,0
+20250325,171200,390573295,3130,3130,3130,3130,0
+20250325,171100,390573295,3130,3130,3130,3130,0
+20250325,171000,390573295,3130,3130,3130,3130,0
+20250325,170900,390573295,3130,3130,3130,3130,0
+20250325,170800,390573295,3130,3130,3130,3130,0
+20250325,170700,390573295,3130,3130,3130,3130,0
+20250325,170600,390573295,3130,3130,3130,3130,0
+20250325,170500,390573295,3130,3130,3130,3130,0
+20250325,170400,390573295,3130,3130,3130,3130,0
+20250325,170300,390573295,3130,3130,3130,3130,0
+20250325,170200,390573295,3130,3130,3130,3130,0
+20250325,170100,390573295,3130,3130,3130,3130,0
+20250325,170000,390573295,3130,3130,3130,3130,0
+20250325,165900,390573295,3130,3130,3130,3130,0
+20250325,165800,390573295,3130,3130,3130,3130,0
+20250325,165700,390573295,3130,3130,3130,3130,0
+20250325,165600,390573295,3130,3130,3130,3130,0
+20250325,165500,390573295,3130,3130,3130,3130,0
+20250325,165400,390573295,3130,3130,3130,3130,0
+20250325,165300,390573295,3130,3130,3130,3130,0
+20250325,165200,390573295,3130,3130,3130,3130,0
+20250325,165100,390573295,3130,3130,3130,3130,0
+20250325,165000,390573295,3130,3130,3130,3130,1000
+20250325,164900,390573295,3130,3130,3130,3130,0
+20250325,164800,390573295,3130,3130,3130,3130,0
+20250325,164700,390573295,3130,3130,3130,3130,0
+20250325,164600,390573295,3130,3130,3130,3130,0
+20250325,164500,390573295,3130,3130,3130,3130,0
+20250325,164400,390573295,3130,3130,3130,3130,0
+20250325,164300,390573295,3130,3130,3130,3130,0
+20250325,164200,390573295,3130,3130,3130,3130,0
+20250325,164100,390573295,3130,3130,3130,3130,0
+20250325,164000,390573295,3130,3130,3130,3130,0
+20250325,163900,390573295,3130,3130,3130,3130,0
+20250325,163800,390573295,3130,3130,3130,3130,0
+20250325,163700,390573295,3130,3130,3130,3130,0
+20250325,163600,390573295,3130,3130,3130,3130,0
+20250325,163500,390573295,3130,3130,3130,3130,0
+20250325,163400,390573295,3130,3130,3130,3130,0
+20250325,163300,390573295,3130,3130,3130,3130,0
+20250325,163200,390573295,3130,3130,3130,3130,0
+20250325,163100,390573295,3130,3130,3130,3130,0
+20250325,163000,390573295,3130,3130,3130,3130,0
+20250325,162900,390573295,3130,3130,3130,3130,0
+20250325,162800,390573295,3130,3130,3130,3130,0
+20250325,162700,390573295,3130,3130,3130,3130,0
+20250325,162600,390573295,3130,3130,3130,3130,0
+20250325,162500,390573295,3130,3130,3130,3130,0
+20250325,162400,390573295,3130,3130,3130,3130,0
+20250325,162300,390573295,3130,3130,3130,3130,0
+20250325,162200,390573295,3130,3130,3130,3130,0
+20250325,162100,390573295,3130,3130,3130,3130,0
+20250325,162000,390573295,3130,3130,3130,3130,1000
+20250325,161900,390573295,3130,3130,3130,3130,0
+20250325,161800,390573295,3130,3130,3130,3130,0
+20250325,161700,390573295,3130,3130,3130,3130,0
+20250325,161600,390573295,3130,3130,3130,3130,0
+20250325,161500,390573295,3130,3130,3130,3130,0
+20250325,161400,390573295,3130,3130,3130,3130,0
+20250325,161300,390573295,3130,3130,3130,3130,0
+20250325,161200,390573295,3130,3130,3130,3130,0
+20250325,161100,390573295,3130,3130,3130,3130,0
+20250325,161000,390573295,3130,3130,3130,3130,0
+20250325,160900,390573295,3130,3130,3130,3130,0
+20250325,160800,390573295,3130,3130,3130,3130,0
+20250325,160700,390573295,3130,3130,3130,3130,0
+20250325,160600,390573295,3130,3130,3130,3130,0
+20250325,160500,390573295,3130,3130,3130,3130,0
+20250325,160400,390573295,3130,3130,3130,3130,0
+20250325,160300,390573295,3130,3130,3130,3130,0
+20250325,160200,390573295,3130,3130,3130,3130,0
+20250325,160100,390573295,3130,3130,3130,3130,0
+20250325,160000,390573295,3130,3130,3130,3130,0
+20250325,155900,390573295,3130,3130,3130,3130,0
+20250325,155800,390573295,3130,3130,3130,3130,0
+20250325,155700,390573295,3130,3130,3130,3130,0
+20250325,155600,390573295,3130,3130,3130,3130,0
+20250325,155500,390573295,3130,3130,3130,3130,0
+20250325,155400,390573295,3130,3130,3130,3130,0
+20250325,155300,390573295,3130,3130,3130,3130,0
+20250325,155200,390573295,3130,3130,3130,3130,0
+20250325,155100,390573295,3130,3130,3130,3130,0
+20250325,155000,390573295,3130,3130,3130,3130,1000
+20250325,154900,390573295,3130,3130,3130,3130,0
+20250325,154800,390573295,3130,3130,3130,3130,0
+20250325,154700,390573295,3130,3130,3130,3130,0
+20250325,154600,390573295,3130,3130,3130,3130,0
+20250325,154500,390573295,3130,3130,3130,3130,0
+20250325,154400,390573295,3130,3130,3130,3130,0
+20250325,154300,390573295,3130,3130,3130,3130,0
+20250325,154200,390573295,3130,3130,3130,3130,0
+20250325,154100,390573295,3130,3130,3130,3130,0
+20250325,154000,390573295,3130,3130,3130,3130,0
+20250325,153900,390573295,3130,3130,3130,3130,0
+20250325,153800,390573295,3130,3130,3130,3130,0
+20250325,153700,390573295,3130,3130,3130,3130,0
+20250325,153600,390573295,3130,3130,3130,3130,0
+20250325,153500,390573295,3130,3130,3130,3130,0
+20250325,153400,390573295,3130,3130,3130,3130,0
+20250325,153300,390573295,3130,3130,3130,3130,0
+20250325,153200,390573295,3130,3130,3130,3130,0
+20250325,153100,390573295,3130,3130,3130,3130,0
+20250325,153000,390573295,3130,3130,3130,3130,1000
+20250325,152900,387443295,3120,3120,3120,3120,0
+20250325,152800,387443295,3120,3120,3120,3120,0
+20250325,152700,387443295,3120,3120,3120,3120,0
+20250325,152600,387443295,3120,3120,3120,3120,0
+20250325,152500,387443295,3120,3120,3120,3120,0
+20250325,152400,387443295,3120,3120,3120,3120,0
+20250325,152300,387443295,3120,3120,3120,3120,0
+20250325,152200,387443295,3120,3120,3120,3120,0
+20250325,152100,387443295,3120,3120,3120,3120,0
+20250325,152000,387443295,3120,3120,3120,3120,0
+20250325,151900,387443295,3120,3120,3120,3120,1
+20250325,151800,387440175,3110,3110,3110,3110,405
+20250325,151700,386180625,3110,3110,3110,3110,602
+20250325,151600,384308405,3115,3115,3115,3115,0
+20250325,151500,384308405,3115,3115,3115,3115,600
+20250325,151400,382439405,3120,3120,3120,3110,85
+20250325,151300,382175035,3115,3115,3115,3115,0
+20250325,151200,382175035,3115,3115,3115,3115,425
+20250325,151100,380851160,3115,3115,3115,3115,1301
+20250325,151000,376798545,3115,3115,3115,3115,0
+20250325,150900,376798545,3115,3115,3115,3115,0
+20250325,150800,376798545,3115,3115,3115,3115,80
+20250325,150700,376549345,3115,3115,3115,3115,0
+20250325,150600,376549345,3115,3115,3115,3115,3
+20250325,150500,376540000,3115,3115,3115,3115,0
+20250325,150400,376540000,3115,3115,3115,3115,24
+20250325,150300,376465240,3115,3115,3115,3115,0
+20250325,150200,376465240,3115,3115,3115,3115,142
+20250325,150100,376022910,3120,3120,3120,3120,1
+20250325,150000,376019790,3115,3110,3115,3110,424
+20250325,145900,374699405,3115,3115,3115,3115,1
+20250325,145800,374696290,3115,3115,3115,3115,0
+20250325,145700,374696290,3115,3115,3115,3115,0
+20250325,145600,374696290,3115,3115,3115,3115,0
+20250325,145500,374696290,3115,3110,3115,3110,192
+20250325,145400,374099165,3110,3110,3110,3110,0
+20250325,145300,374099165,3110,3115,3115,3110,80
+20250325,145200,373850015,3115,3115,3115,3115,63
+20250325,145100,373653770,3110,3110,3110,3110,0
+20250325,145000,373653770,3110,3110,3110,3110,57
+20250325,144900,373476500,3115,3115,3115,3115,0
+20250325,144800,373476500,3115,3110,3115,3110,60
+20250325,144700,373289800,3115,3115,3115,3115,0
+20250325,144600,373289800,3115,3115,3115,3115,0
+20250325,144500,373289800,3115,3115,3115,3115,0
+20250325,144400,373289800,3115,3115,3115,3115,0
+20250325,144300,373289800,3115,3115,3115,3115,1
+20250325,144200,373286685,3110,3110,3110,3110,65
+20250325,144100,373084535,3105,3105,3105,3105,66
+20250325,144000,372879605,3105,3115,3115,3105,7
+20250325,143900,372857830,3105,3105,3105,3105,4
+20250325,143800,372845410,3105,3105,3105,3105,10
+20250325,143700,372814360,3105,3105,3105,3105,0
+20250325,143600,372814360,3105,3105,3105,3105,0
+20250325,143500,372814360,3105,3105,3105,3105,0
+20250325,143400,372814360,3105,3105,3105,3105,3023
+20250325,143300,363427945,3110,3110,3110,3110,0
+20250325,143200,363427945,3110,3110,3110,3110,200
+20250325,143100,362805945,3115,3115,3115,3115,50
+20250325,143000,362650195,3115,3115,3115,3115,3
+20250325,142900,362640850,3105,3110,3110,3105,2833
+20250325,142800,353830270,3110,3110,3110,3110,75
+20250325,142700,353597020,3110,3110,3110,3110,0
+20250325,142600,353597020,3110,3110,3110,3110,0
+20250325,142500,353597020,3110,3110,3110,3110,0
+20250325,142400,353597020,3110,3110,3110,3110,0
+20250325,142300,353597020,3110,3110,3110,3110,0
+20250325,142200,353597020,3110,3110,3110,3110,7
+20250325,142100,353575250,3110,3110,3110,3110,10
+20250325,142000,353544150,3110,3110,3110,3110,140
+20250325,141900,353108750,3110,3110,3110,3110,0
+20250325,141800,353108750,3110,3110,3110,3110,0
+20250325,141700,353108750,3110,3110,3110,3110,0
+20250325,141600,353108750,3110,3110,3110,3110,0
+20250325,141500,353108750,3110,3110,3110,3110,10
+20250325,141400,353077650,3120,3120,3120,3120,0
+20250325,141300,353077650,3120,3120,3120,3120,0
+20250325,141200,353077650,3120,3120,3120,3120,961
+20250325,141100,350079330,3120,3115,3120,3110,24
+20250325,141000,350004665,3110,3110,3110,3110,25
+20250325,140900,349926915,3115,3115,3115,3115,0
+20250325,140800,349926915,3115,3115,3115,3115,90
+20250325,140700,349646565,3110,3110,3110,3110,0
+20250325,140600,349646565,3110,3110,3110,3110,10
+20250325,140500,349615465,3110,3110,3110,3110,2
+20250325,140400,349609245,3110,3110,3110,3110,0
+20250325,140300,349609245,3110,3110,3110,3110,6
+20250325,140200,349590585,3115,3115,3115,3115,0
+20250325,140100,349590585,3115,3115,3115,3115,0
+20250325,140000,349590585,3115,3105,3115,3105,201
+20250325,135900,348964480,3115,3110,3115,3110,9
+20250325,135800,348936485,3105,3110,3110,3105,969
+20250325,135700,345922905,3110,3110,3110,3110,400
+20250325,135600,344678905,3110,3110,3110,3110,1000
+20250325,135500,341568905,3110,3110,3110,3110,14
+20250325,135400,341525365,3110,3110,3110,3110,0
+20250325,135300,341525365,3110,3110,3110,3110,0
+20250325,135200,341525365,3110,3110,3110,3110,73
+20250325,135100,341298335,3120,3120,3120,3120,0
+20250325,135000,341298335,3120,3120,3120,3120,961
+20250325,134900,338300015,3120,3120,3120,3120,0
+20250325,134800,338300015,3120,3110,3120,3110,232
+20250325,134700,337576495,3110,3110,3110,3110,3
+20250325,134600,337567165,3110,3110,3110,3110,44
+20250325,134500,337430325,3105,3105,3105,3105,2
+20250325,134400,337424115,3110,3110,3110,3110,928
+20250325,134300,334538035,3110,3110,3110,3110,1640
+20250325,134200,329437635,3115,3115,3115,3115,0
+20250325,134100,329437635,3115,3115,3115,3115,10
+20250325,134000,329406485,3120,3115,3120,3115,502
+20250325,133900,327842745,3115,3115,3115,3115,0
+20250325,133800,327842745,3115,3115,3115,3115,100
+20250325,133700,327531245,3115,3115,3115,3115,635
+20250325,133600,325553220,3115,3115,3115,3115,0
+20250325,133500,325553220,3115,3120,3120,3115,3805
+20250325,133400,313699645,3120,3120,3120,3120,49
+20250325,133300,313546765,3120,3120,3120,3120,500
+20250325,133200,311986765,3122,3120,3122,3120,1607
+20250325,133100,306972725,3120,3120,3120,3120,0
+20250325,133000,306972725,3120,3120,3120,3120,1017
+20250325,132900,303799685,3125,3125,3125,3125,3818
+20250325,132800,291868435,3125,3125,3125,3125,1587
+20250325,132700,286909060,3125,3125,3125,3125,55
+20250325,132600,286737185,3135,3135,3135,3135,0
+20250325,132500,286737185,3135,3135,3135,3135,0
+20250325,132400,286737185,3135,3135,3135,3135,0
+20250325,132300,286737185,3135,3135,3135,3135,100
+20250325,132200,286423685,3135,3135,3135,3135,200
+20250325,132100,285796685,3130,3130,3130,3130,1792
+20250325,132000,280187725,3135,3135,3135,3135,0
+20250325,131900,280187725,3135,3135,3135,3135,0
+20250325,131800,280187725,3135,3135,3135,3135,976
+20250325,131700,277127965,3135,3135,3150,3130,326
+20250325,131600,276107355,3130,3130,3130,3130,0
+20250325,131500,276107355,3130,3130,3130,3130,0
+20250325,131400,276107355,3130,3130,3130,3130,0
+20250325,131300,276107355,3130,3130,3130,3130,166
+20250325,131200,275587775,3130,3130,3130,3130,0
+20250325,131100,275587775,3130,3130,3130,3130,50
+20250325,131000,275431275,3130,3130,3130,3130,600
+20250325,130900,273553275,3135,3135,3135,3135,0
+20250325,130800,273553275,3135,3135,3135,3135,0
+20250325,130700,273553275,3135,3150,3150,3135,513
+20250325,130600,271945005,3135,3135,3135,3135,0
+20250325,130500,271945005,3135,3135,3135,3135,50
+20250325,130400,271788255,3150,3150,3150,3150,1
+20250325,130300,271785105,3135,3135,3135,3135,0
+20250325,130200,271785105,3135,3140,3140,3135,470
+20250325,130100,270311650,3140,3140,3140,3140,212
+20250325,130000,269645970,3140,3140,3140,3140,0
+20250325,125900,269645970,3140,3140,3140,3140,87
+20250325,125800,269372790,3150,3150,3150,3150,1
+20250325,125700,269369640,3140,3140,3140,3140,0
+20250325,125600,269369640,3140,3140,3140,3140,0
+20250325,125500,269369640,3140,3140,3140,3140,0
+20250325,125400,269369640,3140,3140,3140,3140,0
+20250325,125300,269369640,3140,3140,3140,3140,0
+20250325,125200,269369640,3140,3140,3140,3140,0
+20250325,125100,269369640,3140,3140,3140,3140,0
+20250325,125000,269369640,3140,3140,3140,3140,571
+20250325,124900,267576700,3140,3140,3140,3140,286
+20250325,124800,266678660,3140,3140,3140,3140,0
+20250325,124700,266678660,3140,3140,3140,3140,30
+20250325,124600,266584460,3155,3155,3155,3155,0
+20250325,124500,266584460,3155,3155,3155,3155,1
+20250325,124400,266581305,3155,3155,3155,3155,1
+20250325,124300,266578150,3145,3145,3145,3145,0
+20250325,124200,266578150,3145,3145,3145,3145,0
+20250325,124100,266578150,3145,3145,3145,3145,0
+20250325,124000,266578150,3145,3145,3145,3145,50
+20250325,123900,266420900,3140,3140,3140,3140,150
+20250325,123800,265949900,3140,3140,3140,3140,0
+20250325,123700,265949900,3140,3140,3140,3140,0
+20250325,123600,265949900,3140,3140,3140,3140,0
+20250325,123500,265949900,3140,3140,3140,3140,20
+20250325,123400,265887100,3140,3135,3140,3135,1181
+20250325,123300,262184610,3130,3130,3130,3130,0
+20250325,123200,262184610,3130,3130,3130,3130,5
+20250325,123100,262168960,3150,3135,3150,3130,311
+20250325,123000,261193970,3130,3130,3130,3130,0
+20250325,122900,261193970,3130,3130,3130,3130,2
+20250325,122800,261187710,3130,3145,3145,3130,8292
+20250325,122700,235197180,3150,3150,3150,3150,0
+20250325,122600,235197180,3150,3150,3150,3150,0
+20250325,122500,235197180,3150,3150,3150,3150,1
+20250325,122400,235194030,3140,3140,3140,3140,0
+20250325,122300,235194030,3140,3140,3140,3140,0
+20250325,122200,235194030,3140,3140,3140,3140,0
+20250325,122100,235194030,3140,3140,3140,3140,1
+20250325,122000,235190890,3140,3140,3140,3140,0
+20250325,121900,235190890,3140,3140,3140,3140,61
+20250325,121800,234999350,3140,3140,3140,3140,100
+20250325,121700,234685350,3140,3140,3140,3140,0
+20250325,121600,234685350,3140,3140,3140,3140,10
+20250325,121500,234653950,3140,3140,3140,3140,22
+20250325,121400,234584870,3140,3140,3140,3140,0
+20250325,121300,234584870,3140,3140,3140,3140,0
+20250325,121200,234584870,3140,3140,3140,3140,0
+20250325,121100,234584870,3140,3140,3140,3140,0
+20250325,121000,234584870,3140,3140,3140,3140,1
+20250325,120900,234581730,3140,3140,3140,3140,1807
+20250325,120800,228907750,3140,3140,3140,3140,0
+20250325,120700,228907750,3140,3140,3140,3140,0
+20250325,120600,228907750,3140,3150,3150,3140,3201
+20250325,120500,218845435,3150,3150,3150,3150,0
+20250325,120400,218845435,3150,3150,3150,3150,0
+20250325,120300,218845435,3150,3150,3150,3150,0
+20250325,120200,218845435,3150,3150,3150,3150,256
+20250325,120100,218039035,3150,3150,3150,3150,400
+20250325,120000,216779035,3150,3150,3150,3150,0
+20250325,115900,216779035,3150,3150,3150,3150,0
+20250325,115800,216779035,3150,3150,3150,3150,0
+20250325,115700,216779035,3150,3150,3150,3150,300
+20250325,115600,215834035,3150,3150,3150,3150,0
+20250325,115500,215834035,3150,3150,3150,3150,0
+20250325,115400,215834035,3150,3150,3150,3150,0
+20250325,115300,215834035,3150,3150,3150,3150,0
+20250325,115200,215834035,3150,3150,3150,3150,3
+20250325,115100,215824585,3145,3145,3145,3145,0
+20250325,115000,215824585,3145,3145,3145,3145,0
+20250325,114900,215824585,3145,3145,3145,3145,0
+20250325,114800,215824585,3145,3145,3145,3145,0
+20250325,114700,215824585,3145,3145,3145,3145,1
+20250325,114600,215821440,3145,3145,3145,3145,0
+20250325,114500,215821440,3145,3145,3145,3145,0
+20250325,114400,215821440,3145,3145,3145,3145,2
+20250325,114300,215815150,3145,3145,3145,3145,0
+20250325,114200,215815150,3145,3150,3150,3145,100
+20250325,114100,215500630,3160,3160,3160,3160,1
+20250325,114000,215497470,3145,3145,3145,3145,0
+20250325,113900,215497470,3145,3145,3145,3145,0
+20250325,113800,215497470,3145,3145,3145,3145,1
+20250325,113700,215494325,3160,3160,3160,3160,1
+20250325,113600,215491165,3140,3140,3140,3140,135
+20250325,113500,215067265,3160,3160,3160,3160,200
+20250325,113400,214435265,3160,3160,3160,3160,0
+20250325,113300,214435265,3160,3145,3160,3140,1638
+20250325,113200,209284710,3145,3145,3145,3145,0
+20250325,113100,209284710,3145,3145,3145,3145,11
+20250325,113000,209250115,3145,3150,3150,3145,320
+20250325,112900,208242680,3150,3150,3150,3150,0
+20250325,112800,208242680,3150,3150,3150,3150,4
+20250325,112700,208230080,3150,3150,3150,3150,300
+20250325,112600,207285080,3150,3150,3150,3150,0
+20250325,112500,207285080,3150,3150,3150,3150,151
+20250325,112400,206809430,3150,3150,3150,3150,190
+20250325,112300,206210930,3150,3150,3150,3150,0
+20250325,112200,206210930,3150,3150,3150,3150,1115
+20250325,112100,202698680,3150,3155,3155,3150,8199
+20250325,112000,176835360,3160,3160,3160,3160,0
+20250325,111900,176835360,3160,3160,3160,3160,2580
+20250325,111800,168682560,3165,3165,3165,3165,0
+20250325,111700,168682560,3165,3165,3165,3165,0
+20250325,111600,168682560,3165,3165,3165,3165,10
+20250325,111500,168650910,3165,3165,3170,3160,99
+20250325,111400,168337915,3165,3165,3165,3165,0
+20250325,111300,168337915,3165,3165,3165,3165,2372
+20250325,111200,160830535,3165,3165,3165,3165,657
+20250325,111100,158751130,3165,3165,3165,3165,260
+20250325,111000,157928230,3165,3165,3165,3165,153
+20250325,110900,157443985,3165,3165,3165,3165,4737
+20250325,110800,142451380,3170,3170,3170,3170,0
+20250325,110700,142451380,3170,3170,3170,3170,0
+20250325,110600,142451380,3170,3170,3170,3170,200
+20250325,110500,141817380,3170,3170,3170,3170,200
+20250325,110400,141183380,3165,3165,3165,3165,1
+20250325,110300,141180215,3165,3165,3165,3165,47
+20250325,110200,141031460,3170,3170,3170,3170,0
+20250325,110100,141031460,3170,3170,3170,3170,668
+20250325,110000,138913900,3175,3175,3175,3175,0
+20250325,105900,138913900,3175,3170,3175,3170,2
+20250325,105800,138907555,3170,3170,3170,3170,300
+20250325,105700,137956555,3170,3170,3170,3170,864
+20250325,105600,135217675,3170,3170,3170,3170,2000
+20250325,105500,128877675,3175,3172,3175,3172,438
+20250325,105400,127487322,3175,3175,3175,3175,2690
+20250325,105300,118946572,3175,3175,3175,3175,46
+20250325,105200,118800522,3180,3180,3180,3180,81
+20250325,105100,118542942,3180,3180,3180,3180,300
+20250325,105000,117588942,3180,3180,3180,3180,38
+20250325,104900,117468102,3182,3182,3182,3182,0
+20250325,104800,117468102,3182,3182,3182,3182,1
+20250325,104700,117464920,3180,3180,3180,3180,1
+20250325,104600,117461740,3180,3180,3180,3180,0
+20250325,104500,117461740,3180,3180,3180,3180,243
+20250325,104400,116689000,3180,3180,3180,3180,0
+20250325,104300,116689000,3180,3180,3180,3180,18
+20250325,104200,116631760,3190,3190,3190,3190,0
+20250325,104100,116631760,3190,3190,3190,3190,0
+20250325,104000,116631760,3190,3190,3190,3190,0
+20250325,103900,116631760,3190,3190,3190,3190,0
+20250325,103800,116631760,3190,3180,3190,3180,137
+20250325,103700,116196090,3190,3190,3190,3190,0
+20250325,103600,116196090,3190,3190,3190,3190,1
+20250325,103500,116192900,3180,3180,3180,3180,64
+20250325,103400,115989380,3190,3190,3190,3190,0
+20250325,103300,115989380,3190,3180,3190,3175,548
+20250325,103200,114249455,3180,3180,3180,3180,0
+20250325,103100,114249455,3180,3180,3180,3180,0
+20250325,103000,114249455,3180,3180,3180,3180,1
+20250325,102900,114246275,3190,3175,3190,3175,66
+20250325,102800,114036710,3190,3190,3190,3190,0
+20250325,102700,114036710,3190,3190,3190,3190,0
+20250325,102600,114036710,3190,3190,3190,3190,0
+20250325,102500,114036710,3190,3175,3190,3175,1002
+20250325,102400,110855330,3190,3175,3190,3175,502
+20250325,102300,109261450,3190,3190,3190,3190,10
+20250325,102200,109229550,3190,3190,3190,3190,2
+20250325,102100,109223170,3190,3190,3190,3190,2
+20250325,102000,109216790,3175,3190,3190,3175,121
+20250325,101900,108832165,3175,3175,3175,3175,201
+20250325,101800,108193990,3185,3185,3185,3185,478
+20250325,101700,106671560,3175,3175,3175,3175,28
+20250325,101600,106582660,3190,3190,3190,3190,548
+20250325,101500,104834540,3190,3190,3190,3175,63
+20250325,101400,104634470,3180,3180,3180,3180,1000
+20250325,101300,101454470,3190,3190,3190,3190,0
+20250325,101200,101454470,3190,3190,3190,3190,0
+20250325,101100,101454470,3190,3190,3190,3190,0
+20250325,101000,101454470,3190,3170,3190,3170,12
+20250325,100900,101416290,3170,3185,3185,3170,6
+20250325,100800,101397195,3190,3190,3190,3190,0
+20250325,100700,101397195,3190,3190,3190,3190,0
+20250325,100600,101397195,3190,3190,3190,3190,0
+20250325,100500,101397195,3190,3190,3190,3190,0
+20250325,100400,101397195,3190,3170,3190,3170,3
+20250325,100300,101387645,3170,3170,3170,3170,15
+20250325,100200,101340095,3190,3190,3190,3190,0
+20250325,100100,101340095,3190,3190,3190,3190,0
+20250325,100000,101340095,3190,3195,3195,3190,171
+20250325,095900,100793855,3195,3195,3195,3195,0
+20250325,095800,100793855,3195,3195,3195,3195,2
+20250325,095700,100787465,3190,3190,3190,3190,602
+20250325,095600,98867085,3185,3180,3185,3180,67
+20250325,095500,98654015,3165,3165,3165,3165,0
+20250325,095400,98654015,3165,3170,3170,3165,2480
+20250325,095300,90797815,3170,3170,3170,3170,65
+20250325,095200,90591765,3180,3180,3180,3180,0
+20250325,095100,90591765,3180,3180,3180,3180,1
+20250325,095000,90588585,3170,3170,3170,3170,0
+20250325,094900,90588585,3170,3170,3170,3170,100
+20250325,094800,90271585,3170,3170,3170,3170,368
+20250325,094700,89105025,3170,3170,3170,3170,0
+20250325,094600,89105025,3170,3170,3170,3170,58
+20250325,094500,88921165,3185,3185,3185,3170,174
+20250325,094400,88369555,3180,3180,3180,3180,0
+20250325,094300,88369555,3180,3180,3180,3180,92
+20250325,094200,88076995,3185,3185,3185,3185,10
+20250325,094100,88045145,3185,3185,3185,3185,30
+20250325,094000,87949595,3185,3185,3185,3185,0
+20250325,093900,87949595,3185,3185,3185,3185,10
+20250325,093800,87917745,3185,3185,3185,3185,0
+20250325,093700,87917745,3185,3185,3185,3185,0
+20250325,093600,87917745,3185,3185,3185,3185,0
+20250325,093500,87917745,3185,3175,3185,3165,6889
+20250325,093400,66096350,3175,3175,3175,3175,89
+20250325,093300,65813775,3180,3180,3180,3180,0
+20250325,093200,65813775,3180,3180,3180,3180,50
+20250325,093100,65654775,3180,3185,3185,3180,947
+20250325,093000,62643065,3195,3195,3195,3180,277
+20250325,092900,61760660,3180,3180,3180,3180,0
+20250325,092800,61760660,3180,3180,3180,3180,0
+20250325,092700,61760660,3180,3180,3180,3180,0
+20250325,092600,61760660,3180,3190,3190,3180,101
+20250325,092500,61439390,3195,3195,3195,3195,0
+20250325,092400,61439390,3195,3195,3195,3195,0
+20250325,092300,61439390,3195,3195,3195,3195,0
+20250325,092200,61439390,3195,3200,3200,3195,3858
+20250325,092100,49105645,3200,3200,3200,3200,30
+20250325,092000,49009645,3200,3220,3220,3200,224
+20250325,091900,48288885,3220,3220,3220,3220,100
+20250325,091800,47966885,3220,3200,3220,3200,99
+20250325,091700,47650065,3205,3220,3220,3205,272
+20250325,091600,46778155,3220,3220,3220,3205,433
+20250325,091500,45389820,3225,3225,3225,3225,0
+20250325,091400,45389820,3225,3210,3230,3210,2308
+20250325,091300,37952885,3210,3195,3210,3195,6903
+20250325,091200,15866030,3195,3195,3195,3195,1
+20250325,091100,15862835,3195,3195,3195,3195,1
+20250325,091000,15859640,3195,3195,3195,3195,0
+20250325,090900,15859640,3195,3185,3195,3165,3548
+20250325,090800,4585880,3185,3185,3185,3185,0
+20250325,090700,4585880,3185,3185,3185,3185,0
+20250325,090600,4585880,3185,3185,3185,3185,193
+20250325,090500,3971175,3185,3185,3185,3180,265
+20250325,090400,3127580,3185,3185,3185,3185,309
+20250325,090300,2143415,3185,3185,3185,3185,0
+20250325,090200,2143415,3185,3185,3185,3185,100
+20250325,090100,1824915,3185,3200,3200,3185,331
+20250325,090000,770310,3200,3185,3200,3185,241

128660/min/candle-20250326.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202100,450178530,3155,3155,3155,3155,3052
+20250326,202000,450178530,3155,3155,3155,3155,0
+20250326,201900,450178530,3155,3155,3155,3155,0
+20250326,201800,450178530,3155,3155,3155,3155,0
+20250326,201700,450178530,3155,3155,3155,3155,0
+20250326,201600,450178530,3155,3155,3155,3155,0
+20250326,201500,450178530,3155,3155,3155,3155,0
+20250326,201400,450178530,3155,3155,3155,3155,0
+20250326,201300,450178530,3155,3155,3155,3155,0
+20250326,201200,450178530,3155,3155,3155,3155,0
+20250326,201100,450178530,3155,3155,3155,3155,0
+20250326,201000,450178530,3155,3155,3155,3155,0
+20250326,200900,450178530,3155,3155,3155,3155,0
+20250326,200800,450178530,3155,3155,3155,3155,0
+20250326,200700,450178530,3155,3155,3155,3155,0
+20250326,200600,450178530,3155,3155,3155,3155,0
+20250326,200500,450178530,3155,3155,3155,3155,0
+20250326,200400,450178530,3155,3155,3155,3155,0
+20250326,200300,450178530,3155,3155,3155,3155,0
+20250326,200200,450178530,3155,3155,3155,3155,0
+20250326,200100,450178530,3155,3155,3155,3155,0
+20250326,200000,450178530,3155,3155,3155,3155,0
+20250326,195900,450178530,3155,3155,3155,3155,0
+20250326,195800,450178530,3155,3155,3155,3155,0
+20250326,195700,450178530,3155,3155,3155,3155,0
+20250326,195600,450178530,3155,3155,3155,3155,0
+20250326,195500,450178530,3155,3155,3155,3155,0
+20250326,195400,450178530,3155,3155,3155,3155,0
+20250326,195300,450178530,3155,3155,3155,3155,0
+20250326,195200,450178530,3155,3155,3155,3155,0
+20250326,195100,450178530,3155,3155,3155,3155,3052
+20250326,195000,450178530,3155,3155,3155,3155,0
+20250326,194900,450178530,3155,3155,3155,3155,0
+20250326,194800,450178530,3155,3155,3155,3155,0
+20250326,194700,450178530,3155,3155,3155,3155,0
+20250326,194600,450178530,3155,3155,3155,3155,0
+20250326,194500,450178530,3155,3155,3155,3155,0
+20250326,194400,450178530,3155,3155,3155,3155,0
+20250326,194300,450178530,3155,3155,3155,3155,0
+20250326,194200,450178530,3155,3155,3155,3155,0
+20250326,194100,450178530,3155,3155,3155,3155,0
+20250326,194000,450178530,3155,3155,3155,3155,0
+20250326,193900,450178530,3155,3155,3155,3155,0
+20250326,193800,450178530,3155,3155,3155,3155,0
+20250326,193700,450178530,3155,3155,3155,3155,0
+20250326,193600,450178530,3155,3155,3155,3155,0
+20250326,193500,450178530,3155,3155,3155,3155,0
+20250326,193400,450178530,3155,3155,3155,3155,0
+20250326,193300,450178530,3155,3155,3155,3155,0
+20250326,193200,450178530,3155,3155,3155,3155,0
+20250326,193100,450178530,3155,3155,3155,3155,0
+20250326,193000,450178530,3155,3155,3155,3155,0
+20250326,192900,450178530,3155,3155,3155,3155,0
+20250326,192800,450178530,3155,3155,3155,3155,0
+20250326,192700,450178530,3155,3155,3155,3155,0
+20250326,192600,450178530,3155,3155,3155,3155,0
+20250326,192500,450178530,3155,3155,3155,3155,0
+20250326,192400,450178530,3155,3155,3155,3155,0
+20250326,192300,450178530,3155,3155,3155,3155,0
+20250326,192200,450178530,3155,3155,3155,3155,0
+20250326,192100,450178530,3155,3155,3155,3155,3052
+20250326,192000,450178530,3155,3155,3155,3155,0
+20250326,191900,450178530,3155,3155,3155,3155,0
+20250326,191800,450178530,3155,3155,3155,3155,0
+20250326,191700,450178530,3155,3155,3155,3155,0
+20250326,191600,450178530,3155,3155,3155,3155,0
+20250326,191500,450178530,3155,3155,3155,3155,0
+20250326,191400,450178530,3155,3155,3155,3155,0
+20250326,191300,450178530,3155,3155,3155,3155,0
+20250326,191200,450178530,3155,3155,3155,3155,0
+20250326,191100,450178530,3155,3155,3155,3155,0
+20250326,191000,450178530,3155,3155,3155,3155,0
+20250326,190900,450178530,3155,3155,3155,3155,0
+20250326,190800,450178530,3155,3155,3155,3155,0
+20250326,190700,450178530,3155,3155,3155,3155,0
+20250326,190600,450178530,3155,3155,3155,3155,0
+20250326,190500,450178530,3155,3155,3155,3155,0
+20250326,190400,450178530,3155,3155,3155,3155,0
+20250326,190300,450178530,3155,3155,3155,3155,0
+20250326,190200,450178530,3155,3155,3155,3155,0
+20250326,190100,450178530,3155,3155,3155,3155,0
+20250326,190000,450178530,3155,3155,3155,3155,0
+20250326,185900,450178530,3155,3155,3155,3155,0
+20250326,185800,450178530,3155,3155,3155,3155,0
+20250326,185700,450178530,3155,3155,3155,3155,0
+20250326,185600,450178530,3155,3155,3155,3155,0
+20250326,185500,450178530,3155,3155,3155,3155,0
+20250326,185400,450178530,3155,3155,3155,3155,0
+20250326,185300,450178530,3155,3155,3155,3155,0
+20250326,185200,450178530,3155,3155,3155,3155,0
+20250326,185100,450178530,3155,3155,3155,3155,3052
+20250326,185000,450178530,3155,3155,3155,3155,0
+20250326,184900,450178530,3155,3155,3155,3155,0
+20250326,184800,450178530,3155,3155,3155,3155,0
+20250326,184700,450178530,3155,3155,3155,3155,0
+20250326,184600,450178530,3155,3155,3155,3155,0
+20250326,184500,450178530,3155,3155,3155,3155,0
+20250326,184400,450178530,3155,3155,3155,3155,0
+20250326,184300,450178530,3155,3155,3155,3155,0
+20250326,184200,450178530,3155,3155,3155,3155,0
+20250326,184100,450178530,3155,3155,3155,3155,0
+20250326,184000,450178530,3155,3155,3155,3155,0
+20250326,183900,450178530,3155,3155,3155,3155,0
+20250326,183800,450178530,3155,3155,3155,3155,0
+20250326,183700,450178530,3155,3155,3155,3155,0
+20250326,183600,450178530,3155,3155,3155,3155,0
+20250326,183500,450178530,3155,3155,3155,3155,0
+20250326,183400,450178530,3155,3155,3155,3155,0
+20250326,183300,450178530,3155,3155,3155,3155,0
+20250326,183200,450178530,3155,3155,3155,3155,0
+20250326,183100,450178530,3155,3155,3155,3155,0
+20250326,183000,450178530,3155,3155,3155,3155,0
+20250326,182900,450178530,3155,3155,3155,3155,0
+20250326,182800,450178530,3155,3155,3155,3155,0
+20250326,182700,450178530,3155,3155,3155,3155,0
+20250326,182600,450178530,3155,3155,3155,3155,0
+20250326,182500,450178530,3155,3155,3155,3155,0
+20250326,182400,450178530,3155,3155,3155,3155,0
+20250326,182300,450178530,3155,3155,3155,3155,0
+20250326,182200,450178530,3155,3155,3155,3155,0
+20250326,182100,450178530,3155,3155,3155,3155,3052
+20250326,182000,450178530,3155,3155,3155,3155,0
+20250326,181900,450178530,3155,3155,3155,3155,0
+20250326,181800,450178530,3155,3155,3155,3155,0
+20250326,181700,450178530,3155,3155,3155,3155,0
+20250326,181600,450178530,3155,3155,3155,3155,0
+20250326,181500,450178530,3155,3155,3155,3155,0
+20250326,181400,450178530,3155,3155,3155,3155,0
+20250326,181300,450178530,3155,3155,3155,3155,0
+20250326,181200,450178530,3155,3155,3155,3155,0
+20250326,181100,450178530,3155,3155,3155,3155,0
+20250326,181000,450178530,3155,3155,3155,3155,0
+20250326,180900,450178530,3155,3155,3155,3155,0
+20250326,180800,450178530,3155,3155,3155,3155,0
+20250326,180700,450178530,3155,3155,3155,3155,0
+20250326,180600,450178530,3155,3155,3155,3155,0
+20250326,180500,450178530,3155,3155,3155,3155,0
+20250326,180400,450178530,3155,3155,3155,3155,0
+20250326,180300,450178530,3155,3155,3155,3155,0
+20250326,180200,450178530,3155,3155,3155,3155,0
+20250326,180100,450178530,3155,3155,3155,3155,0
+20250326,180000,450178530,3155,3155,3155,3155,0
+20250326,175900,450178530,3155,3155,3155,3155,0
+20250326,175800,450178530,3155,3155,3155,3155,0
+20250326,175700,450178530,3155,3155,3155,3155,0
+20250326,175600,450178530,3155,3155,3155,3155,0
+20250326,175500,450178530,3155,3155,3155,3155,0
+20250326,175400,450178530,3155,3155,3155,3155,0
+20250326,175300,450178530,3155,3155,3155,3155,0
+20250326,175200,450178530,3155,3155,3155,3155,0
+20250326,175100,450178530,3155,3155,3155,3155,3052
+20250326,175000,450178530,3155,3155,3155,3155,0
+20250326,174900,450178530,3155,3155,3155,3155,0
+20250326,174800,450178530,3155,3155,3155,3155,0
+20250326,174700,450178530,3155,3155,3155,3155,0
+20250326,174600,450178530,3155,3155,3155,3155,0
+20250326,174500,450178530,3155,3155,3155,3155,0
+20250326,174400,450178530,3155,3155,3155,3155,0
+20250326,174300,450178530,3155,3155,3155,3155,0
+20250326,174200,450178530,3155,3155,3155,3155,0
+20250326,174100,450178530,3155,3155,3155,3155,0
+20250326,174000,450178530,3155,3155,3155,3155,0
+20250326,173900,450178530,3155,3155,3155,3155,0
+20250326,173800,450178530,3155,3155,3155,3155,0
+20250326,173700,450178530,3155,3155,3155,3155,0
+20250326,173600,450178530,3155,3155,3155,3155,0
+20250326,173500,450178530,3155,3155,3155,3155,0
+20250326,173400,450178530,3155,3155,3155,3155,0
+20250326,173300,450178530,3155,3155,3155,3155,0
+20250326,173200,450178530,3155,3155,3155,3155,0
+20250326,173100,450178530,3155,3155,3155,3155,0
+20250326,173000,450178530,3155,3155,3155,3155,0
+20250326,172900,450178530,3155,3155,3155,3155,0
+20250326,172800,450178530,3155,3155,3155,3155,0
+20250326,172700,450178530,3155,3155,3155,3155,0
+20250326,172600,450178530,3155,3155,3155,3155,0
+20250326,172500,450178530,3155,3155,3155,3155,0
+20250326,172400,450178530,3155,3155,3155,3155,0
+20250326,172300,450178530,3155,3155,3155,3155,0
+20250326,172200,450178530,3155,3155,3155,3155,0
+20250326,172100,450178530,3155,3155,3155,3155,3052
+20250326,172000,450178530,3155,3155,3155,3155,0
+20250326,171900,450178530,3155,3155,3155,3155,0
+20250326,171800,450178530,3155,3155,3155,3155,0
+20250326,171700,450178530,3155,3155,3155,3155,0
+20250326,171600,450178530,3155,3155,3155,3155,0
+20250326,171500,450178530,3155,3155,3155,3155,0
+20250326,171400,450178530,3155,3155,3155,3155,0
+20250326,171300,450178530,3155,3155,3155,3155,0
+20250326,171200,450178530,3155,3155,3155,3155,0
+20250326,171100,450178530,3155,3155,3155,3155,0
+20250326,171000,450178530,3155,3155,3155,3155,0
+20250326,170900,450178530,3155,3155,3155,3155,0
+20250326,170800,450178530,3155,3155,3155,3155,0
+20250326,170700,450178530,3155,3155,3155,3155,0
+20250326,170600,450178530,3155,3155,3155,3155,0
+20250326,170500,450178530,3155,3155,3155,3155,0
+20250326,170400,450178530,3155,3155,3155,3155,0
+20250326,170300,450178530,3155,3155,3155,3155,0
+20250326,170200,450178530,3155,3155,3155,3155,0
+20250326,170100,450178530,3155,3155,3155,3155,0
+20250326,170000,450178530,3155,3155,3155,3155,0
+20250326,165900,450178530,3155,3155,3155,3155,0
+20250326,165800,450178530,3155,3155,3155,3155,0
+20250326,165700,450178530,3155,3155,3155,3155,0
+20250326,165600,450178530,3155,3155,3155,3155,0
+20250326,165500,450178530,3155,3155,3155,3155,0
+20250326,165400,450178530,3155,3155,3155,3155,0
+20250326,165300,450178530,3155,3155,3155,3155,0
+20250326,165200,450178530,3155,3155,3155,3155,0
+20250326,165100,450178530,3155,3155,3155,3155,3052
+20250326,165000,450178530,3155,3155,3155,3155,0
+20250326,164900,450178530,3155,3155,3155,3155,0
+20250326,164800,450178530,3155,3155,3155,3155,0
+20250326,164700,450178530,3155,3155,3155,3155,0
+20250326,164600,450178530,3155,3155,3155,3155,0
+20250326,164500,450178530,3155,3155,3155,3155,0
+20250326,164400,450178530,3155,3155,3155,3155,0
+20250326,164300,450178530,3155,3155,3155,3155,0
+20250326,164200,450178530,3155,3155,3155,3155,0
+20250326,164100,450178530,3155,3155,3155,3155,0
+20250326,164000,450178530,3155,3155,3155,3155,0
+20250326,163900,450178530,3155,3155,3155,3155,0
+20250326,163800,450178530,3155,3155,3155,3155,0
+20250326,163700,450178530,3155,3155,3155,3155,0
+20250326,163600,450178530,3155,3155,3155,3155,0
+20250326,163500,450178530,3155,3155,3155,3155,0
+20250326,163400,450178530,3155,3155,3155,3155,0
+20250326,163300,450178530,3155,3155,3155,3155,0
+20250326,163200,450178530,3155,3155,3155,3155,0
+20250326,163100,450178530,3155,3155,3155,3155,0
+20250326,163000,450178530,3155,3155,3155,3155,0
+20250326,162900,450178530,3155,3155,3155,3155,0
+20250326,162800,450178530,3155,3155,3155,3155,0
+20250326,162700,450178530,3155,3155,3155,3155,0
+20250326,162600,450178530,3155,3155,3155,3155,0
+20250326,162500,450178530,3155,3155,3155,3155,0
+20250326,162400,450178530,3155,3155,3155,3155,0
+20250326,162300,450178530,3155,3155,3155,3155,0
+20250326,162200,450178530,3155,3155,3155,3155,0
+20250326,162100,450178530,3155,3155,3155,3155,3052
+20250326,162000,450178530,3155,3155,3155,3155,0
+20250326,161900,450178530,3155,3155,3155,3155,0
+20250326,161800,450178530,3155,3155,3155,3155,0
+20250326,161700,450178530,3155,3155,3155,3155,0
+20250326,161600,450178530,3155,3155,3155,3155,0
+20250326,161500,450178530,3155,3155,3155,3155,0
+20250326,161400,450178530,3155,3155,3155,3155,0
+20250326,161300,450178530,3155,3155,3155,3155,0
+20250326,161200,450178530,3155,3155,3155,3155,0
+20250326,161100,450178530,3155,3155,3155,3155,0
+20250326,161000,450178530,3155,3155,3155,3155,0
+20250326,160900,450178530,3155,3155,3155,3155,0
+20250326,160800,450178530,3155,3155,3155,3155,0
+20250326,160700,450178530,3155,3155,3155,3155,0
+20250326,160600,450178530,3155,3155,3155,3155,0
+20250326,160500,450178530,3155,3155,3155,3155,0
+20250326,160400,450178530,3155,3155,3155,3155,0
+20250326,160300,450178530,3155,3155,3155,3155,0
+20250326,160200,450178530,3155,3155,3155,3155,0
+20250326,160100,450178530,3155,3155,3155,3155,0
+20250326,160000,450178530,3155,3155,3155,3155,0
+20250326,155900,450178530,3155,3155,3155,3155,0
+20250326,155800,450178530,3155,3155,3155,3155,0
+20250326,155700,450178530,3155,3155,3155,3155,0
+20250326,155600,450178530,3155,3155,3155,3155,0
+20250326,155500,450178530,3155,3155,3155,3155,0
+20250326,155400,450178530,3155,3155,3155,3155,0
+20250326,155300,450178530,3155,3155,3155,3155,0
+20250326,155200,450178530,3155,3155,3155,3155,0
+20250326,155100,450178530,3155,3155,3155,3155,3052
+20250326,155000,450178530,3155,3155,3155,3155,0
+20250326,154900,450178530,3155,3155,3155,3155,0
+20250326,154800,450178530,3155,3155,3155,3155,0
+20250326,154700,450178530,3155,3155,3155,3155,0
+20250326,154600,450178530,3155,3155,3155,3155,0
+20250326,154500,450178530,3155,3155,3155,3155,0
+20250326,154400,450178530,3155,3155,3155,3155,0
+20250326,154300,450178530,3155,3155,3155,3155,0
+20250326,154200,450178530,3155,3155,3155,3155,0
+20250326,154100,450178530,3155,3155,3155,3155,0
+20250326,154000,450178530,3155,3155,3155,3155,0
+20250326,153900,450178530,3155,3155,3155,3155,0
+20250326,153800,450178530,3155,3155,3155,3155,0
+20250326,153700,450178530,3155,3155,3155,3155,0
+20250326,153600,450178530,3155,3155,3155,3155,0
+20250326,153500,450178530,3155,3155,3155,3155,0
+20250326,153400,450178530,3155,3155,3155,3155,0
+20250326,153300,450178530,3155,3155,3155,3155,0
+20250326,153200,450178530,3155,3155,3155,3155,0
+20250326,153100,450178530,3155,3155,3155,3155,0
+20250326,153000,450178530,3155,3155,3155,3155,3052
+20250326,152900,440549470,3155,3155,3155,3155,0
+20250326,152800,440549470,3155,3155,3155,3155,0
+20250326,152700,440549470,3155,3155,3155,3155,0
+20250326,152600,440549470,3155,3155,3155,3155,0
+20250326,152500,440549470,3155,3155,3155,3155,0
+20250326,152400,440549470,3155,3155,3155,3155,0
+20250326,152300,440549470,3155,3155,3155,3155,0
+20250326,152200,440549470,3155,3155,3155,3155,0
+20250326,152100,440549470,3155,3155,3155,3155,0
+20250326,152000,440549470,3155,3155,3155,3155,0
+20250326,151900,440549470,3155,3175,3175,3155,981
+20250326,151800,437454215,3155,3160,3160,3155,284
+20250326,151700,436558095,3160,3175,3175,3160,591
+20250326,151600,434689565,3165,3165,3165,3165,320
+20250326,151500,433676765,3175,3175,3175,3175,1
+20250326,151400,433673590,3170,3170,3170,3170,0
+20250326,151300,433673590,3170,3155,3170,3155,280
+20250326,151200,432789215,3155,3155,3155,3155,79
+20250326,151100,432539970,3155,3160,3160,3155,1272
+20250326,151000,428525555,3160,3160,3160,3160,60
+20250326,150900,428335955,3160,3160,3160,3160,0
+20250326,150800,428335955,3160,3160,3160,3160,500
+20250326,150700,426755955,3165,3165,3165,3165,40
+20250326,150600,426629355,3165,3165,3165,3165,500
+20250326,150500,425046855,3165,3165,3165,3165,200
+20250326,150400,424413855,3160,3170,3170,3160,41
+20250326,150300,424283895,3165,3165,3165,3165,300
+20250326,150200,423334395,3155,3160,3160,3155,716
+20250326,150100,421073330,3175,3175,3175,3175,3
+20250326,150000,421063805,3175,3175,3175,3175,0
+20250326,145900,421063805,3175,3175,3175,3175,0
+20250326,145800,421063805,3175,3175,3175,3175,0
+20250326,145700,421063805,3175,3175,3175,3175,0
+20250326,145600,421063805,3175,3175,3175,3175,0
+20250326,145500,421063805,3175,3175,3175,3175,0
+20250326,145400,421063805,3175,3175,3175,3175,0
+20250326,145300,421063805,3175,3165,3175,3165,610
+20250326,145200,419132055,3165,3165,3165,3160,1182
+20250326,145100,415391935,3165,3165,3175,3160,3422
+20250326,145000,404570885,3160,3165,3165,3160,521
+20250326,144900,402922025,3165,3165,3165,3165,0
+20250326,144800,402922025,3165,3165,3165,3165,0
+20250326,144700,402922025,3165,3165,3165,3165,0
+20250326,144600,402922025,3165,3175,3175,3165,501
+20250326,144500,401336350,3165,3165,3165,3165,500
+20250326,144400,399753850,3165,3170,3170,3165,353
+20250326,144300,398636600,3165,3165,3165,3165,424
+20250326,144200,397294640,3170,3170,3170,3170,0
+20250326,144100,397294640,3170,3170,3170,3170,0
+20250326,144000,397294640,3170,3170,3170,3170,0
+20250326,143900,397294640,3170,3170,3170,3170,14
+20250326,143800,397250260,3170,3170,3170,3170,2
+20250326,143700,397243920,3165,3165,3165,3165,0
+20250326,143600,397243920,3165,3165,3165,3165,207
+20250326,143500,396588765,3165,3165,3165,3165,0
+20250326,143400,396588765,3165,3165,3165,3165,191
+20250326,143300,395984250,3165,3165,3165,3165,0
+20250326,143200,395984250,3165,3165,3165,3165,0
+20250326,143100,395984250,3165,3165,3165,3165,0
+20250326,143000,395984250,3165,3165,3165,3165,0
+20250326,142900,395984250,3165,3170,3170,3165,165
+20250326,142800,395461210,3170,3170,3170,3170,157
+20250326,142700,394963520,3175,3175,3175,3175,0
+20250326,142600,394963520,3175,3175,3175,3175,0
+20250326,142500,394963520,3175,3175,3175,3175,0
+20250326,142400,394963520,3175,3175,3175,3175,0
+20250326,142300,394963520,3175,3175,3175,3175,0
+20250326,142200,394963520,3175,3175,3175,3175,0
+20250326,142100,394963520,3175,3175,3175,3175,0
+20250326,142000,394963520,3175,3175,3175,3175,0
+20250326,141900,394963520,3175,3175,3175,3175,130
+20250326,141800,394550770,3175,3175,3175,3175,200
+20250326,141700,393915770,3175,3175,3175,3175,0
+20250326,141600,393915770,3175,3175,3175,3175,0
+20250326,141500,393915770,3175,3175,3175,3175,0
+20250326,141400,393915770,3175,3175,3175,3175,800
+20250326,141300,391375770,3180,3180,3180,3180,0
+20250326,141200,391375770,3180,3180,3180,3180,466
+20250326,141100,389893890,3180,3180,3180,3180,0
+20250326,141000,389893890,3180,3180,3180,3180,0
+20250326,140900,389893890,3180,3180,3180,3180,1
+20250326,140800,389890710,3180,3180,3180,3180,435
+20250326,140700,388507410,3180,3180,3180,3180,50
+20250326,140600,388348410,3175,3175,3175,3175,0
+20250326,140500,388348410,3175,3175,3175,3175,0
+20250326,140400,388348410,3175,3175,3175,3175,0
+20250326,140300,388348410,3175,3175,3175,3175,0
+20250326,140200,388348410,3175,3175,3175,3175,0
+20250326,140100,388348410,3175,3175,3175,3175,0
+20250326,140000,388348410,3175,3175,3175,3175,0
+20250326,135900,388348410,3175,3175,3175,3175,0
+20250326,135800,388348410,3175,3175,3175,3175,0
+20250326,135700,388348410,3175,3175,3175,3175,0
+20250326,135600,388348410,3175,3175,3175,3175,30
+20250326,135500,388253160,3180,3180,3180,3180,0
+20250326,135400,388253160,3180,3180,3180,3180,0
+20250326,135300,388253160,3180,3180,3180,3180,243
+20250326,135200,387480420,3180,3180,3180,3180,0
+20250326,135100,387480420,3180,3180,3180,3180,1
+20250326,135000,387477240,3170,3170,3170,3170,0
+20250326,134900,387477240,3170,3170,3170,3170,0
+20250326,134800,387477240,3170,3175,3175,3170,266
+20250326,134700,386632795,3180,3180,3180,3180,0
+20250326,134600,386632795,3180,3180,3180,3180,71
+20250326,134500,386407015,3190,3190,3190,3190,0
+20250326,134400,386407015,3190,3190,3190,3190,0
+20250326,134300,386407015,3190,3190,3190,3190,0
+20250326,134200,386407015,3190,3190,3190,3190,0
+20250326,134100,386407015,3190,3190,3190,3190,0
+20250326,134000,386407015,3190,3190,3190,3190,0
+20250326,133900,386407015,3190,3190,3190,3190,50
+20250326,133800,386247515,3190,3190,3190,3190,160
+20250326,133700,385737115,3180,3180,3180,3180,0
+20250326,133600,385737115,3180,3180,3180,3180,542
+20250326,133500,384013555,3180,3180,3180,3180,0
+20250326,133400,384013555,3180,3180,3180,3180,0
+20250326,133300,384013555,3180,3180,3180,3180,21
+20250326,133200,383946775,3180,3185,3185,3180,10
+20250326,133100,383914965,3185,3185,3185,3185,0
+20250326,133000,383914965,3185,3185,3185,3185,0
+20250326,132900,383914965,3185,3185,3185,3185,0
+20250326,132800,383914965,3185,3180,3185,3180,33
+20250326,132700,383810010,3185,3185,3185,3185,0
+20250326,132600,383810010,3185,3185,3185,3185,0
+20250326,132500,383810010,3185,3185,3185,3185,40
+20250326,132400,383682610,3170,3170,3170,3170,0
+20250326,132300,383682610,3170,3170,3170,3170,0
+20250326,132200,383682610,3170,3170,3170,3170,0
+20250326,132100,383682610,3170,3170,3170,3170,1
+20250326,132000,383679440,3190,3185,3190,3185,248
+20250326,131900,382889555,3185,3185,3185,3185,0
+20250326,131800,382889555,3185,3185,3185,3185,0
+20250326,131700,382889555,3185,3180,3185,3180,315
+20250326,131600,381887080,3185,3185,3185,3185,0
+20250326,131500,381887080,3185,3185,3185,3185,0
+20250326,131400,381887080,3185,3185,3185,3185,0
+20250326,131300,381887080,3185,3185,3185,3185,0
+20250326,131200,381887080,3185,3185,3185,3180,332
+20250326,131100,380830660,3185,3185,3185,3185,1
+20250326,131000,380827475,3170,3170,3170,3170,1
+20250326,130900,380824305,3170,3170,3170,3170,0
+20250326,130800,380824305,3170,3170,3170,3170,0
+20250326,130700,380824305,3170,3170,3170,3170,0
+20250326,130600,380824305,3170,3170,3170,3170,0
+20250326,130500,380824305,3170,3170,3170,3170,0
+20250326,130400,380824305,3170,3170,3170,3170,0
+20250326,130300,380824305,3170,3170,3170,3170,0
+20250326,130200,380824305,3170,3170,3170,3170,0
+20250326,130100,380824305,3170,3170,3170,3170,0
+20250326,130000,380824305,3170,3170,3170,3170,0
+20250326,125900,380824305,3170,3170,3170,3170,0
+20250326,125800,380824305,3170,3170,3170,3170,0
+20250326,125700,380824305,3170,3170,3170,3170,0
+20250326,125600,380824305,3170,3170,3170,3170,2
+20250326,125500,380817965,3170,3170,3170,3170,0
+20250326,125400,380817965,3170,3170,3170,3170,1
+20250326,125300,380814795,3175,3175,3175,3175,200
+20250326,125200,380179795,3170,3170,3170,3170,0
+20250326,125100,380179795,3170,3170,3170,3170,0
+20250326,125000,380179795,3170,3175,3175,3170,215
+20250326,124900,379497220,3170,3170,3170,3170,0
+20250326,124800,379497220,3170,3170,3170,3170,0
+20250326,124700,379497220,3170,3180,3180,3170,7000
+20250326,124600,357299935,3195,3195,3195,3195,0
+20250326,124500,357299935,3195,3195,3195,3195,1
+20250326,124400,357296740,3195,3195,3195,3195,0
+20250326,124300,357296740,3195,3195,3195,3195,0
+20250326,124200,357296740,3195,3195,3195,3195,0
+20250326,124100,357296740,3195,3195,3195,3195,0
+20250326,124000,357296740,3195,3195,3195,3190,57
+20250326,123900,357114750,3190,3185,3190,3185,678
+20250326,123800,354954705,3180,3180,3180,3180,0
+20250326,123700,354954705,3180,3180,3180,3180,0
+20250326,123600,354954705,3180,3180,3180,3180,0
+20250326,123500,354954705,3180,3195,3195,3180,85
+20250326,123400,354684060,3195,3195,3195,3195,0
+20250326,123300,354684060,3195,3195,3195,3195,0
+20250326,123200,354684060,3195,3195,3195,3195,0
+20250326,123100,354684060,3195,3195,3195,3195,0
+20250326,123000,354684060,3195,3195,3195,3195,0
+20250326,122900,354684060,3195,3195,3195,3195,0
+20250326,122800,354684060,3195,3195,3195,3195,1
+20250326,122700,354680865,3185,3185,3185,3185,0
+20250326,122600,354680865,3185,3185,3185,3185,0
+20250326,122500,354680865,3185,3185,3185,3185,790
+20250326,122400,352164715,3185,3185,3185,3185,0
+20250326,122300,352164715,3185,3185,3185,3185,0
+20250326,122200,352164715,3185,3185,3185,3185,21
+20250326,122100,352097830,3190,3190,3190,3190,5
+20250326,122000,352081880,3190,3190,3190,3190,0
+20250326,121900,352081880,3190,3190,3190,3190,0
+20250326,121800,352081880,3190,3190,3190,3190,0
+20250326,121700,352081880,3190,3190,3190,3190,50
+20250326,121600,351922380,3185,3185,3185,3185,10
+20250326,121500,351890530,3185,3185,3185,3185,0
+20250326,121400,351890530,3185,3185,3185,3185,0
+20250326,121300,351890530,3185,3185,3185,3185,0
+20250326,121200,351890530,3185,3185,3185,3185,5
+20250326,121100,351874605,3195,3195,3195,3195,0
+20250326,121000,351874605,3195,3195,3195,3195,0
+20250326,120900,351874605,3195,3195,3195,3195,0
+20250326,120800,351874605,3195,3195,3195,3195,0
+20250326,120700,351874605,3195,3195,3195,3195,0
+20250326,120600,351874605,3195,3195,3195,3195,0
+20250326,120500,351874605,3195,3195,3195,3195,0
+20250326,120400,351874605,3195,3195,3195,3195,0
+20250326,120300,351874605,3195,3195,3195,3195,0
+20250326,120200,351874605,3195,3195,3195,3195,0
+20250326,120100,351874605,3195,3195,3195,3195,0
+20250326,120000,351874605,3195,3195,3195,3195,0
+20250326,115900,351874605,3195,3195,3195,3195,0
+20250326,115800,351874605,3195,3195,3195,3195,1
+20250326,115700,351871410,3180,3180,3180,3180,213
+20250326,115600,351194070,3200,3200,3200,3200,0
+20250326,115500,351194070,3200,3200,3200,3200,5
+20250326,115400,351178070,3180,3180,3180,3180,0
+20250326,115300,351178070,3180,3180,3180,3180,20
+20250326,115200,351114470,3200,3200,3200,3200,0
+20250326,115100,351114470,3200,3195,3200,3195,160
+20250326,115000,350603260,3175,3175,3175,3175,193
+20250326,114900,349990485,3170,3195,3195,3170,2607
+20250326,114800,341703325,3200,3195,3200,3195,847
+20250326,114700,338994160,3195,3195,3195,3195,0
+20250326,114600,338994160,3195,3195,3195,3195,60
+20250326,114500,338802460,3195,3195,3195,3195,247
+20250326,114400,338013295,3185,3185,3185,3185,0
+20250326,114300,338013295,3185,3185,3185,3185,62
+20250326,114200,337815825,3195,3195,3195,3195,0
+20250326,114100,337815825,3195,3195,3195,3195,0
+20250326,114000,337815825,3195,3195,3195,3195,1
+20250326,113900,337812630,3185,3185,3185,3185,0
+20250326,113800,337812630,3185,3185,3185,3185,3
+20250326,113700,337803075,3200,3200,3200,3200,0
+20250326,113600,337803075,3200,3200,3200,3200,0
+20250326,113500,337803075,3200,3200,3200,3200,2
+20250326,113400,337796675,3190,3190,3190,3190,0
+20250326,113300,337796675,3190,3190,3190,3190,0
+20250326,113200,337796675,3190,3190,3190,3190,0
+20250326,113100,337796675,3190,3190,3190,3190,0
+20250326,113000,337796675,3190,3190,3190,3190,10
+20250326,112900,337764775,3190,3180,3190,3180,172
+20250326,112800,337216395,3175,3175,3175,3175,0
+20250326,112700,337216395,3175,3175,3175,3175,0
+20250326,112600,337216395,3175,3175,3175,3175,0
+20250326,112500,337216395,3175,3175,3175,3175,0
+20250326,112400,337216395,3175,3175,3175,3175,2005
+20250326,112300,330850520,3180,3180,3180,3180,0
+20250326,112200,330850520,3180,3185,3185,3180,1590
+20250326,112100,325793895,3190,3190,3190,3190,63
+20250326,112000,325592925,3200,3200,3200,3200,0
+20250326,111900,325592925,3200,3200,3200,3200,0
+20250326,111800,325592925,3200,3195,3200,3195,55
+20250326,111700,325417175,3190,3190,3190,3190,10
+20250326,111600,325385275,3200,3200,3200,3200,10
+20250326,111500,325353275,3185,3190,3190,3185,127
+20250326,111400,324948280,3190,3200,3200,3190,41
+20250326,111300,324817380,3190,3190,3190,3190,30
+20250326,111200,324721680,3190,3190,3190,3190,35
+20250326,111100,324610030,3200,3200,3200,3200,2
+20250326,111000,324603630,3190,3195,3195,3190,1048
+20250326,110900,321260265,3200,3200,3200,3200,18
+20250326,110800,321202665,3205,3200,3205,3200,13
+20250326,110700,321161055,3195,3195,3195,3195,491
+20250326,110600,319592310,3195,3195,3195,3195,5
+20250326,110500,319576335,3190,3190,3190,3190,460
+20250326,110400,318108935,3190,3190,3190,3190,578
+20250326,110300,316265115,3190,3190,3190,3190,8
+20250326,110200,316239595,3190,3180,3190,3180,25
+20250326,110100,316160045,3170,3180,3180,3170,3055
+20250326,110000,306459340,3205,3205,3205,3205,0
+20250326,105900,306459340,3205,3205,3205,3205,1
+20250326,105800,306456135,3205,3205,3205,3205,0
+20250326,105700,306456135,3205,3205,3205,3205,0
+20250326,105600,306456135,3205,3180,3205,3180,598
+20250326,105500,304554245,3195,3205,3205,3195,521
+20250326,105400,302889540,3210,3210,3210,3210,0
+20250326,105300,302889540,3210,3210,3210,3210,10
+20250326,105200,302857440,3210,3210,3210,3210,0
+20250326,105100,302857440,3210,3210,3210,3210,365
+20250326,105000,301685790,3210,3185,3210,3185,408
+20250326,104900,300386285,3190,3205,3205,3190,2516
+20250326,104800,292359585,3205,3205,3205,3205,70
+20250326,104700,292135235,3205,3200,3205,3200,1628
+20250326,104600,286922615,3210,3210,3215,3210,170
+20250326,104500,286376900,3210,3205,3210,3205,1027
+20250326,104400,283084865,3210,3210,3210,3210,11
+20250326,104300,283049555,3215,3215,3215,3215,11
+20250326,104200,283014190,3215,3215,3215,3215,1
+20250326,104100,283010975,3215,3215,3215,3205,1705
+20250326,104000,277536810,3215,3215,3220,3215,2001
+20250326,103900,271096095,3215,3210,3215,3210,474
+20250326,103800,269572525,3210,3215,3215,3210,1982
+20250326,103700,263202605,3220,3215,3220,3210,4836
+20250326,103600,247648135,3210,3205,3210,3205,1563
+20250326,103500,242631090,3205,3200,3210,3200,5928
+20250326,103400,223639615,3200,3200,3200,3200,853
+20250326,103300,220910015,3200,3200,3200,3195,2237
+20250326,103200,213756380,3195,3185,3200,3185,8440
+20250326,103100,186793815,3170,3170,3170,3170,30
+20250326,103000,186698715,3185,3185,3185,3185,1
+20250326,102900,186695530,3170,3170,3170,3170,0
+20250326,102800,186695530,3170,3170,3170,3170,0
+20250326,102700,186695530,3170,3170,3170,3170,107
+20250326,102600,186356340,3175,3175,3175,3175,0
+20250326,102500,186356340,3175,3190,3195,3175,9902
+20250326,102400,154818130,3185,3180,3185,3180,1324
+20250326,102300,150602375,3180,3180,3180,3180,0
+20250326,102200,150602375,3180,3180,3180,3180,0
+20250326,102100,150602375,3180,3180,3180,3180,0
+20250326,102000,150602375,3180,3175,3180,3175,191
+20250326,101900,149995000,3180,3180,3180,3180,0
+20250326,101800,149995000,3180,3180,3180,3180,401
+20250326,101700,148719820,3180,3180,3180,3180,0
+20250326,101600,148719820,3180,3180,3180,3180,4
+20250326,101500,148707100,3180,3180,3180,3180,127
+20250326,101400,148303240,3180,3175,3180,3175,716
+20250326,101300,146029935,3170,3160,3175,3160,5543
+20250326,101200,128459530,3165,3160,3165,3160,1724
+20250326,101100,123009070,3160,3160,3160,3160,1500
+20250326,101000,118269070,3160,3160,3160,3160,91
+20250326,100900,117981510,3160,3160,3160,3160,0
+20250326,100800,117981510,3160,3160,3160,3160,0
+20250326,100700,117981510,3160,3160,3160,3160,601
+20250326,100600,116082350,3155,3155,3155,3155,3
+20250326,100500,116072885,3155,3155,3155,3155,200
+20250326,100400,115441885,3160,3160,3160,3160,0
+20250326,100300,115441885,3160,3160,3160,3160,0
+20250326,100200,115441885,3160,3160,3160,3160,0
+20250326,100100,115441885,3160,3160,3160,3160,0
+20250326,100000,115441885,3160,3160,3160,3160,16
+20250326,095900,115391325,3160,3160,3160,3160,84
+20250326,095800,115125885,3160,3170,3170,3160,566
+20250326,095700,113336325,3170,3170,3170,3170,0
+20250326,095600,113336325,3170,3170,3170,3170,0
+20250326,095500,113336325,3170,3170,3170,3170,0
+20250326,095400,113336325,3170,3170,3170,3170,49
+20250326,095300,113180995,3170,3165,3170,3165,3267
+20250326,095200,102830475,3165,3160,3165,3160,867
+20250326,095100,100086470,3160,3160,3160,3160,0
+20250326,095000,100086470,3160,3160,3160,3160,0
+20250326,094900,100086470,3160,3160,3160,3160,0
+20250326,094800,100086470,3160,3165,3165,3160,1017
+20250326,094700,96872665,3165,3165,3165,3165,2
+20250326,094600,96866335,3160,3160,3170,3160,3523
+20250326,094500,85729720,3160,3155,3160,3155,1549
+20250326,094400,80836450,3155,3150,3155,3150,502
+20250326,094300,79255140,3150,3150,3150,3150,794
+20250326,094200,76754040,3155,3155,3160,3155,726
+20250326,094100,74461885,3155,3160,3160,3155,220
+20250326,094000,73767185,3150,3150,3155,3140,1589
+20250326,093900,68757615,3140,3135,3140,3135,844
+20250326,093800,66108950,3120,3120,3120,3120,0
+20250326,093700,66108950,3120,3120,3120,3120,2398
+20250326,093600,58627190,3120,3120,3120,3120,0
+20250326,093500,58627190,3120,3120,3120,3120,27
+20250326,093400,58542950,3120,3120,3120,3120,0
+20250326,093300,58542950,3120,3130,3130,3120,997
+20250326,093200,55430585,3135,3135,3135,3135,13
+20250326,093100,55389830,3135,3135,3135,3135,0
+20250326,093000,55389830,3135,3135,3135,3135,60
+20250326,092900,55201730,3140,3140,3140,3140,1
+20250326,092800,55198590,3155,3155,3155,3155,10
+20250326,092700,55167040,3150,3150,3150,3150,0
+20250326,092600,55167040,3150,3150,3150,3150,1432
+20250326,092500,50656240,3150,3150,3150,3150,0
+20250326,092400,50656240,3150,3150,3150,3150,3
+20250326,092300,50646790,3150,3150,3150,3150,160
+20250326,092200,50142790,3150,3150,3150,3150,0
+20250326,092100,50142790,3150,3150,3150,3150,31
+20250326,092000,50045140,3135,3135,3135,3135,3
+20250326,091900,50035735,3150,3150,3150,3150,350
+20250326,091800,48933235,3150,3140,3150,3140,2844
+20250326,091700,39980325,3140,3140,3140,3140,0
+20250326,091600,39980325,3140,3140,3140,3140,30
+20250326,091500,39886125,3140,3140,3140,3140,95
+20250326,091400,39587825,3140,3140,3140,3140,78
+20250326,091300,39342905,3135,3135,3135,3135,0
+20250326,091200,39342905,3135,3135,3135,3135,300
+20250326,091100,38402405,3140,3140,3140,3140,0
+20250326,091000,38402405,3140,3130,3140,3130,361
+20250326,090900,37269475,3135,3140,3140,3135,80
+20250326,090800,37018525,3150,3150,3150,3150,34
+20250326,090700,36911425,3155,3155,3160,3155,283
+20250326,090600,36018065,3150,3135,3150,3135,1070
+20250326,090500,32649095,3105,3140,3140,3105,1069
+20250326,090400,29312715,3140,3150,3150,3140,204
+20250326,090300,28672115,3155,3135,3160,3135,2462
+20250326,090200,20911855,3135,3130,3135,3130,101
+20250326,090100,20595285,3125,3110,3125,3110,572
+20250326,090000,18808340,3105,3100,3105,3100,6067

128660/min/candle-20250327.csv

@@ -0,0 +1,682 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202000,218718424,3110,3110,3110,3110,1359
+20250327,201900,218718424,3110,3110,3110,3110,0
+20250327,201800,218718424,3110,3110,3110,3110,0
+20250327,201700,218718424,3110,3110,3110,3110,0
+20250327,201600,218718424,3110,3110,3110,3110,0
+20250327,201500,218718424,3110,3110,3110,3110,0
+20250327,201400,218718424,3110,3110,3110,3110,0
+20250327,201300,218718424,3110,3110,3110,3110,0
+20250327,201200,218718424,3110,3110,3110,3110,0
+20250327,201100,218718424,3110,3110,3110,3110,0
+20250327,201000,218718424,3110,3110,3110,3110,0
+20250327,200900,218718424,3110,3110,3110,3110,0
+20250327,200800,218718424,3110,3110,3110,3110,0
+20250327,200700,218718424,3110,3110,3110,3110,0
+20250327,200600,218718424,3110,3110,3110,3110,0
+20250327,200500,218718424,3110,3110,3110,3110,0
+20250327,200400,218718424,3110,3110,3110,3110,0
+20250327,200300,218718424,3110,3110,3110,3110,0
+20250327,200200,218718424,3110,3110,3110,3110,0
+20250327,200100,218718424,3110,3110,3110,3110,0
+20250327,200000,218718424,3110,3110,3110,3110,0
+20250327,195900,218718424,3110,3110,3110,3110,0
+20250327,195800,218718424,3110,3110,3110,3110,0
+20250327,195700,218718424,3110,3110,3110,3110,0
+20250327,195600,218718424,3110,3110,3110,3110,0
+20250327,195500,218718424,3110,3110,3110,3110,0
+20250327,195400,218718424,3110,3110,3110,3110,0
+20250327,195300,218718424,3110,3110,3110,3110,0
+20250327,195200,218718424,3110,3110,3110,3110,0
+20250327,195100,218718424,3110,3110,3110,3110,0
+20250327,195000,218718424,3110,3110,3110,3110,1359
+20250327,194900,218718424,3110,3110,3110,3110,0
+20250327,194800,218718424,3110,3110,3110,3110,0
+20250327,194700,218718424,3110,3110,3110,3110,0
+20250327,194600,218718424,3110,3110,3110,3110,0
+20250327,194500,218718424,3110,3110,3110,3110,0
+20250327,194400,218718424,3110,3110,3110,3110,0
+20250327,194300,218718424,3110,3110,3110,3110,0
+20250327,194200,218718424,3110,3110,3110,3110,0
+20250327,194100,218718424,3110,3110,3110,3110,0
+20250327,194000,218718424,3110,3110,3110,3110,0
+20250327,193900,218718424,3110,3110,3110,3110,0
+20250327,193800,218718424,3110,3110,3110,3110,0
+20250327,193700,218718424,3110,3110,3110,3110,0
+20250327,193600,218718424,3110,3110,3110,3110,0
+20250327,193500,218718424,3110,3110,3110,3110,0
+20250327,193400,218718424,3110,3110,3110,3110,0
+20250327,193300,218718424,3110,3110,3110,3110,0
+20250327,193200,218718424,3110,3110,3110,3110,0
+20250327,193100,218718424,3110,3110,3110,3110,0
+20250327,193000,218718424,3110,3110,3110,3110,0
+20250327,192900,218718424,3110,3110,3110,3110,0
+20250327,192800,218718424,3110,3110,3110,3110,0
+20250327,192700,218718424,3110,3110,3110,3110,0
+20250327,192600,218718424,3110,3110,3110,3110,0
+20250327,192500,218718424,3110,3110,3110,3110,0
+20250327,192400,218718424,3110,3110,3110,3110,0
+20250327,192300,218718424,3110,3110,3110,3110,0
+20250327,192200,218718424,3110,3110,3110,3110,0
+20250327,192100,218718424,3110,3110,3110,3110,0
+20250327,192000,218718424,3110,3110,3110,3110,1359
+20250327,191900,218718424,3110,3110,3110,3110,0
+20250327,191800,218718424,3110,3110,3110,3110,0
+20250327,191700,218718424,3110,3110,3110,3110,0
+20250327,191600,218718424,3110,3110,3110,3110,0
+20250327,191500,218718424,3110,3110,3110,3110,0
+20250327,191400,218718424,3110,3110,3110,3110,0
+20250327,191300,218718424,3110,3110,3110,3110,0
+20250327,191200,218718424,3110,3110,3110,3110,0
+20250327,191100,218718424,3110,3110,3110,3110,0
+20250327,191000,218718424,3110,3110,3110,3110,0
+20250327,190900,218718424,3110,3110,3110,3110,0
+20250327,190800,218718424,3110,3110,3110,3110,0
+20250327,190700,218718424,3110,3110,3110,3110,0
+20250327,190600,218718424,3110,3110,3110,3110,0
+20250327,190500,218718424,3110,3110,3110,3110,0
+20250327,190400,218718424,3110,3110,3110,3110,0
+20250327,190300,218718424,3110,3110,3110,3110,0
+20250327,190200,218718424,3110,3110,3110,3110,0
+20250327,190100,218718424,3110,3110,3110,3110,0
+20250327,190000,218718424,3110,3110,3110,3110,0
+20250327,185900,218718424,3110,3110,3110,3110,0
+20250327,185800,218718424,3110,3110,3110,3110,0
+20250327,185700,218718424,3110,3110,3110,3110,0
+20250327,185600,218718424,3110,3110,3110,3110,0
+20250327,185500,218718424,3110,3110,3110,3110,0
+20250327,185400,218718424,3110,3110,3110,3110,0
+20250327,185300,218718424,3110,3110,3110,3110,0
+20250327,185200,218718424,3110,3110,3110,3110,0
+20250327,185100,218718424,3110,3110,3110,3110,0
+20250327,185000,218718424,3110,3110,3110,3110,1359
+20250327,184900,218718424,3110,3110,3110,3110,0
+20250327,184800,218718424,3110,3110,3110,3110,0
+20250327,184700,218718424,3110,3110,3110,3110,0
+20250327,184600,218718424,3110,3110,3110,3110,0
+20250327,184500,218718424,3110,3110,3110,3110,0
+20250327,184400,218718424,3110,3110,3110,3110,0
+20250327,184300,218718424,3110,3110,3110,3110,0
+20250327,184200,218718424,3110,3110,3110,3110,0
+20250327,184100,218718424,3110,3110,3110,3110,0
+20250327,184000,218718424,3110,3110,3110,3110,0
+20250327,183900,218718424,3110,3110,3110,3110,0
+20250327,183800,218718424,3110,3110,3110,3110,0
+20250327,183700,218718424,3110,3110,3110,3110,0
+20250327,183600,218718424,3110,3110,3110,3110,0
+20250327,183500,218718424,3110,3110,3110,3110,0
+20250327,183400,218718424,3110,3110,3110,3110,0
+20250327,183300,218718424,3110,3110,3110,3110,0
+20250327,183200,218718424,3110,3110,3110,3110,0
+20250327,183100,218718424,3110,3110,3110,3110,0
+20250327,183000,218718424,3110,3110,3110,3110,0
+20250327,182900,218718424,3110,3110,3110,3110,0
+20250327,182800,218718424,3110,3110,3110,3110,0
+20250327,182700,218718424,3110,3110,3110,3110,0
+20250327,182600,218718424,3110,3110,3110,3110,0
+20250327,182500,218718424,3110,3110,3110,3110,0
+20250327,182400,218718424,3110,3110,3110,3110,0
+20250327,182300,218718424,3110,3110,3110,3110,0
+20250327,182200,218718424,3110,3110,3110,3110,0
+20250327,182100,218718424,3110,3110,3110,3110,0
+20250327,182000,218718424,3110,3110,3110,3110,1359
+20250327,181900,218718424,3110,3110,3110,3110,0
+20250327,181800,218718424,3110,3110,3110,3110,0
+20250327,181700,218718424,3110,3110,3110,3110,0
+20250327,181600,218718424,3110,3110,3110,3110,0
+20250327,181500,218718424,3110,3110,3110,3110,0
+20250327,181400,218718424,3110,3110,3110,3110,0
+20250327,181300,218718424,3110,3110,3110,3110,0
+20250327,181200,218718424,3110,3110,3110,3110,0
+20250327,181100,218718424,3110,3110,3110,3110,0
+20250327,181000,218718424,3110,3110,3110,3110,0
+20250327,180900,218718424,3110,3110,3110,3110,0
+20250327,180800,218718424,3110,3110,3110,3110,0
+20250327,180700,218718424,3110,3110,3110,3110,0
+20250327,180600,218718424,3110,3110,3110,3110,0
+20250327,180500,218718424,3110,3110,3110,3110,0
+20250327,180400,218718424,3110,3110,3110,3110,0
+20250327,180300,218718424,3110,3110,3110,3110,0
+20250327,180200,218718424,3110,3110,3110,3110,0
+20250327,180100,218718424,3110,3110,3110,3110,0
+20250327,180000,218718424,3110,3110,3110,3110,0
+20250327,175900,218718424,3110,3110,3110,3110,0
+20250327,175800,218718424,3110,3110,3110,3110,0
+20250327,175700,218718424,3110,3110,3110,3110,0
+20250327,175600,218718424,3110,3110,3110,3110,0
+20250327,175500,218718424,3110,3110,3110,3110,0
+20250327,175400,218718424,3110,3110,3110,3110,0
+20250327,175300,218718424,3110,3110,3110,3110,0
+20250327,175200,218718424,3110,3110,3110,3110,0
+20250327,175100,218718424,3110,3110,3110,3110,0
+20250327,175000,218718424,3110,3110,3110,3110,1359
+20250327,174900,218718424,3110,3110,3110,3110,0
+20250327,174800,218718424,3110,3110,3110,3110,0
+20250327,174700,218718424,3110,3110,3110,3110,0
+20250327,174600,218718424,3110,3110,3110,3110,0
+20250327,174500,218718424,3110,3110,3110,3110,0
+20250327,174400,218718424,3110,3110,3110,3110,0
+20250327,174300,218718424,3110,3110,3110,3110,0
+20250327,174200,218718424,3110,3110,3110,3110,0
+20250327,174100,218718424,3110,3110,3110,3110,0
+20250327,174000,218718424,3110,3110,3110,3110,0
+20250327,173900,218718424,3110,3110,3110,3110,0
+20250327,173800,218718424,3110,3110,3110,3110,0
+20250327,173700,218718424,3110,3110,3110,3110,0
+20250327,173600,218718424,3110,3110,3110,3110,0
+20250327,173500,218718424,3110,3110,3110,3110,0
+20250327,173400,218718424,3110,3110,3110,3110,0
+20250327,173300,218718424,3110,3110,3110,3110,0
+20250327,173200,218718424,3110,3110,3110,3110,0
+20250327,173100,218718424,3110,3110,3110,3110,0
+20250327,173000,218718424,3110,3110,3110,3110,0
+20250327,172900,218718424,3110,3110,3110,3110,0
+20250327,172800,218718424,3110,3110,3110,3110,0
+20250327,172700,218718424,3110,3110,3110,3110,0
+20250327,172600,218718424,3110,3110,3110,3110,0
+20250327,172500,218718424,3110,3110,3110,3110,0
+20250327,172400,218718424,3110,3110,3110,3110,0
+20250327,172300,218718424,3110,3110,3110,3110,0
+20250327,172200,218718424,3110,3110,3110,3110,0
+20250327,172100,218718424,3110,3110,3110,3110,0
+20250327,172000,218718424,3110,3110,3110,3110,1359
+20250327,171900,218718424,3110,3110,3110,3110,0
+20250327,171800,218718424,3110,3110,3110,3110,0
+20250327,171700,218718424,3110,3110,3110,3110,0
+20250327,171600,218718424,3110,3110,3110,3110,0
+20250327,171500,218718424,3110,3110,3110,3110,0
+20250327,171400,218718424,3110,3110,3110,3110,0
+20250327,171300,218718424,3110,3110,3110,3110,0
+20250327,171200,218718424,3110,3110,3110,3110,0
+20250327,171100,218718424,3110,3110,3110,3110,0
+20250327,171000,218718424,3110,3110,3110,3110,0
+20250327,170900,218718424,3110,3110,3110,3110,0
+20250327,170800,218718424,3110,3110,3110,3110,0
+20250327,170700,218718424,3110,3110,3110,3110,0
+20250327,170600,218718424,3110,3110,3110,3110,0
+20250327,170500,218718424,3110,3110,3110,3110,0
+20250327,170400,218718424,3110,3110,3110,3110,0
+20250327,170300,218718424,3110,3110,3110,3110,0
+20250327,170200,218718424,3110,3110,3110,3110,0
+20250327,170100,218718424,3110,3110,3110,3110,0
+20250327,170000,218718424,3110,3110,3110,3110,0
+20250327,165900,218718424,3110,3110,3110,3110,0
+20250327,165800,218718424,3110,3110,3110,3110,0
+20250327,165700,218718424,3110,3110,3110,3110,0
+20250327,165600,218718424,3110,3110,3110,3110,0
+20250327,165500,218718424,3110,3110,3110,3110,0
+20250327,165400,218718424,3110,3110,3110,3110,0
+20250327,165300,218718424,3110,3110,3110,3110,0
+20250327,165200,218718424,3110,3110,3110,3110,0
+20250327,165100,218718424,3110,3110,3110,3110,0
+20250327,165000,218718424,3110,3110,3110,3110,1359
+20250327,164900,218718424,3110,3110,3110,3110,0
+20250327,164800,218718424,3110,3110,3110,3110,0
+20250327,164700,218718424,3110,3110,3110,3110,0
+20250327,164600,218718424,3110,3110,3110,3110,0
+20250327,164500,218718424,3110,3110,3110,3110,0
+20250327,164400,218718424,3110,3110,3110,3110,0
+20250327,164300,218718424,3110,3110,3110,3110,0
+20250327,164200,218718424,3110,3110,3110,3110,0
+20250327,164100,218718424,3110,3110,3110,3110,0
+20250327,164000,218718424,3110,3110,3110,3110,0
+20250327,163900,218718424,3110,3110,3110,3110,0
+20250327,163800,218718424,3110,3110,3110,3110,0
+20250327,163700,218718424,3110,3110,3110,3110,0
+20250327,163600,218718424,3110,3110,3110,3110,0
+20250327,163500,218718424,3110,3110,3110,3110,0
+20250327,163400,218718424,3110,3110,3110,3110,0
+20250327,163300,218718424,3110,3110,3110,3110,0
+20250327,163200,218718424,3110,3110,3110,3110,0
+20250327,163100,218718424,3110,3110,3110,3110,0
+20250327,163000,218718424,3110,3110,3110,3110,0
+20250327,162900,218718424,3110,3110,3110,3110,0
+20250327,162800,218718424,3110,3110,3110,3110,0
+20250327,162700,218718424,3110,3110,3110,3110,0
+20250327,162600,218718424,3110,3110,3110,3110,0
+20250327,162500,218718424,3110,3110,3110,3110,0
+20250327,162400,218718424,3110,3110,3110,3110,0
+20250327,162300,218718424,3110,3110,3110,3110,0
+20250327,162200,218718424,3110,3110,3110,3110,0
+20250327,162100,218718424,3110,3110,3110,3110,0
+20250327,162000,218718424,3110,3110,3110,3110,1359
+20250327,161900,218718424,3110,3110,3110,3110,0
+20250327,161800,218718424,3110,3110,3110,3110,0
+20250327,161700,218718424,3110,3110,3110,3110,0
+20250327,161600,218718424,3110,3110,3110,3110,0
+20250327,161500,218718424,3110,3110,3110,3110,0
+20250327,161400,218718424,3110,3110,3110,3110,0
+20250327,161300,218718424,3110,3110,3110,3110,0
+20250327,161200,218718424,3110,3110,3110,3110,0
+20250327,161100,218718424,3110,3110,3110,3110,0
+20250327,161000,218718424,3110,3110,3110,3110,0
+20250327,160900,218718424,3110,3110,3110,3110,0
+20250327,160800,218718424,3110,3110,3110,3110,0
+20250327,160700,218718424,3110,3110,3110,3110,0
+20250327,160600,218718424,3110,3110,3110,3110,0
+20250327,160500,218718424,3110,3110,3110,3110,0
+20250327,160400,218718424,3110,3110,3110,3110,0
+20250327,160300,218718424,3110,3110,3110,3110,0
+20250327,160200,218718424,3110,3110,3110,3110,0
+20250327,160100,218718424,3110,3110,3110,3110,0
+20250327,160000,218718424,3110,3110,3110,3110,0
+20250327,155900,218718424,3110,3110,3110,3110,0
+20250327,155800,218718424,3110,3110,3110,3110,0
+20250327,155700,218718424,3110,3110,3110,3110,0
+20250327,155600,218718424,3110,3110,3110,3110,0
+20250327,155500,218718424,3110,3110,3110,3110,0
+20250327,155400,218718424,3110,3110,3110,3110,0
+20250327,155300,218718424,3110,3110,3110,3110,0
+20250327,155200,218718424,3110,3110,3110,3110,0
+20250327,155100,218718424,3110,3110,3110,3110,0
+20250327,155000,218718424,3110,3110,3110,3110,1359
+20250327,154900,218718424,3110,3110,3110,3110,0
+20250327,154800,218718424,3110,3110,3110,3110,0
+20250327,154700,218718424,3110,3110,3110,3110,0
+20250327,154600,218718424,3110,3110,3110,3110,0
+20250327,154500,218718424,3110,3110,3110,3110,0
+20250327,154400,218718424,3110,3110,3110,3110,0
+20250327,154300,218718424,3110,3110,3110,3110,0
+20250327,154200,218718424,3110,3110,3110,3110,0
+20250327,154100,218718424,3110,3110,3110,3110,0
+20250327,154000,218718424,3110,3110,3110,3110,0
+20250327,153900,218718424,3110,3110,3110,3110,0
+20250327,153800,218718424,3110,3110,3110,3110,0
+20250327,153700,218718424,3110,3110,3110,3110,0
+20250327,153600,218718424,3110,3110,3110,3110,0
+20250327,153500,218718424,3110,3110,3110,3110,0
+20250327,153400,218718424,3110,3110,3110,3110,0
+20250327,153300,218718424,3110,3110,3110,3110,0
+20250327,153200,218718424,3110,3110,3110,3110,0
+20250327,153100,218718424,3110,3110,3110,3110,0
+20250327,153000,218718424,3110,3110,3110,3110,1359
+20250327,152900,214491934,3110,3110,3110,3110,0
+20250327,152800,214491934,3110,3110,3110,3110,0
+20250327,152700,214491934,3110,3110,3110,3110,0
+20250327,152600,214491934,3110,3110,3110,3110,0
+20250327,152500,214491934,3110,3110,3110,3110,0
+20250327,152400,214491934,3110,3110,3110,3110,0
+20250327,152300,214491934,3110,3110,3110,3110,0
+20250327,152200,214491934,3110,3110,3110,3110,0
+20250327,152100,214491934,3110,3110,3110,3110,0
+20250327,152000,214491934,3110,3110,3110,3110,0
+20250327,151900,214491934,3110,3110,3110,3110,161
+20250327,151800,213991224,3110,3115,3115,3110,89
+20250327,151700,213714354,3110,3115,3115,3110,59
+20250327,151600,213530704,3115,3110,3115,3110,132
+20250327,151500,213120024,3110,3110,3110,3110,341
+20250327,151400,212059514,3105,3110,3110,3105,166
+20250327,151300,211543574,3105,3105,3105,3105,336
+20250327,151200,210500294,3105,3105,3105,3105,0
+20250327,151100,210500294,3105,3105,3105,3105,0
+20250327,151000,210500294,3105,3105,3105,3105,247
+20250327,150900,209733359,3105,3105,3110,3105,740
+20250327,150800,207435159,3105,3105,3105,3105,20
+20250327,150700,207373059,3105,3105,3105,3105,400
+20250327,150600,206131059,3110,3110,3110,3110,100
+20250327,150500,205820059,3110,3110,3110,3110,0
+20250327,150400,205820059,3110,3110,3110,3110,500
+20250327,150300,204265059,3110,3110,3110,3110,0
+20250327,150200,204265059,3110,3110,3110,3110,3912
+20250327,150100,192098739,3110,3110,3110,3110,88
+20250327,150000,191825059,3112,3112,3112,3112,0
+20250327,145900,191825059,3112,3115,3115,3112,49
+20250327,145800,191672427,3110,3110,3110,3110,0
+20250327,145700,191672427,3110,3110,3110,3110,0
+20250327,145600,191672427,3110,3110,3110,3110,0
+20250327,145500,191672427,3110,3110,3110,3110,0
+20250327,145400,191672427,3110,3110,3110,3110,120
+20250327,145300,191299227,3115,3115,3115,3115,0
+20250327,145200,191299227,3115,3115,3115,3115,0
+20250327,145100,191299227,3115,3110,3115,3110,1121
+20250327,145000,187812912,3110,3110,3110,3110,0
+20250327,144900,187812912,3110,3110,3110,3110,53
+20250327,144800,187648082,3110,3110,3110,3110,68
+20250327,144700,187436602,3110,3110,3110,3110,600
+20250327,144600,185570602,3110,3110,3110,3110,444
+20250327,144500,184189762,3110,3110,3110,3110,0
+20250327,144400,184189762,3110,3110,3110,3110,0
+20250327,144300,184189762,3110,3110,3110,3110,0
+20250327,144200,184189762,3110,3110,3110,3105,372
+20250327,144100,183033107,3105,3110,3110,3105,2151
+20250327,144000,176353752,3110,3110,3110,3110,0
+20250327,143900,176353752,3110,3110,3110,3110,573
+20250327,143800,174571722,3110,3110,3110,3110,0
+20250327,143700,174571722,3110,3110,3110,3110,0
+20250327,143600,174571722,3110,3110,3110,3110,197
+20250327,143500,173959052,3110,3105,3110,3105,501
+20250327,143400,172403442,3110,3110,3110,3110,0
+20250327,143300,172403442,3110,3110,3110,3110,0
+20250327,143200,172403442,3110,3110,3110,3110,8
+20250327,143100,172378562,3110,3110,3110,3110,100
+20250327,143000,172067562,3110,3110,3110,3110,0
+20250327,142900,172067562,3110,3110,3110,3110,46
+20250327,142800,171924502,3110,3110,3110,3110,226
+20250327,142700,171221642,3110,3110,3110,3110,0
+20250327,142600,171221642,3110,3110,3110,3110,41
+20250327,142500,171094132,3110,3115,3115,3110,6721
+20250327,142400,150172117,3115,3115,3115,3115,0
+20250327,142300,150172117,3115,3115,3115,3115,0
+20250327,142200,150172117,3115,3115,3115,3115,692
+20250327,142100,148016537,3115,3115,3115,3115,0
+20250327,142000,148016537,3115,3115,3115,3115,0
+20250327,141900,148016537,3115,3115,3115,3115,0
+20250327,141800,148016537,3115,3115,3115,3115,0
+20250327,141700,148016537,3115,3115,3115,3115,692
+20250327,141600,145860957,3120,3120,3120,3120,0
+20250327,141500,145860957,3120,3120,3120,3120,400
+20250327,141400,144612957,3115,3115,3115,3115,0
+20250327,141300,144612957,3115,3115,3115,3115,692
+20250327,141200,142457377,3115,3115,3115,3115,0
+20250327,141100,142457377,3115,3115,3115,3115,159
+20250327,141000,141962092,3115,3115,3115,3115,0
+20250327,140900,141962092,3115,3115,3115,3115,0
+20250327,140800,141962092,3115,3115,3115,3115,0
+20250327,140700,141962092,3115,3115,3115,3115,0
+20250327,140600,141962092,3115,3115,3115,3115,0
+20250327,140500,141962092,3115,3120,3120,3115,273
+20250327,140400,141110697,3115,3115,3115,3115,0
+20250327,140300,141110697,3115,3115,3115,3115,55
+20250327,140200,140939372,3115,3115,3115,3115,0
+20250327,140100,140939372,3115,3115,3115,3115,0
+20250327,140000,140939372,3115,3115,3115,3115,0
+20250327,135900,140939372,3115,3115,3115,3115,0
+20250327,135800,140939372,3115,3115,3115,3115,20
+20250327,135700,140877072,3120,3120,3120,3120,0
+20250327,135600,140877072,3120,3120,3120,3120,0
+20250327,135500,140877072,3120,3120,3120,3120,21
+20250327,135400,140811552,3115,3115,3115,3115,0
+20250327,135300,140811552,3115,3115,3115,3115,110
+20250327,135200,140468902,3115,3115,3115,3115,44
+20250327,135100,140331842,3115,3115,3115,3115,0
+20250327,135000,140331842,3115,3115,3115,3115,0
+20250327,134900,140331842,3115,3115,3115,3115,650
+20250327,134800,138307092,3120,3120,3120,3120,37
+20250327,134700,138191652,3115,3115,3115,3115,7
+20250327,134600,138169847,3115,3115,3115,3115,2
+20250327,134500,138163617,3115,3115,3115,3115,34
+20250327,134400,138057707,3120,3125,3125,3120,3537
+20250327,134300,127018227,3125,3125,3125,3125,0
+20250327,134200,127018227,3125,3125,3125,3125,0
+20250327,134100,127018227,3125,3125,3125,3125,0
+20250327,134000,127018227,3125,3125,3125,3125,6
+20250327,133900,126999477,3125,3125,3125,3125,0
+20250327,133800,126999477,3125,3125,3125,3125,33
+20250327,133700,126896352,3130,3130,3130,3130,20
+20250327,133600,126833752,3130,3130,3130,3130,0
+20250327,133500,126833752,3130,3130,3130,3130,49
+20250327,133400,126680382,3130,3130,3130,3130,66
+20250327,133300,126473802,3125,3125,3125,3125,0
+20250327,133200,126473802,3125,3125,3125,3125,0
+20250327,133100,126473802,3125,3125,3125,3125,0
+20250327,133000,126473802,3125,3125,3125,3125,50
+20250327,132900,126317552,3130,3130,3130,3130,0
+20250327,132800,126317552,3130,3130,3130,3130,0
+20250327,132700,126317552,3130,3130,3130,3130,0
+20250327,132600,126317552,3130,3130,3130,3130,0
+20250327,132500,126317552,3130,3130,3130,3130,1473
+20250327,132400,121707062,3130,3130,3130,3120,83
+20250327,132300,121447652,3130,3130,3130,3130,9
+20250327,132200,121419482,3130,3130,3130,3130,1
+20250327,132100,121416352,3125,3125,3125,3125,0
+20250327,132000,121416352,3125,3125,3125,3120,735
+20250327,131900,119120192,3120,3120,3120,3120,0
+20250327,131800,119120192,3120,3120,3120,3120,300
+20250327,131700,118184192,3125,3125,3125,3125,13
+20250327,131600,118143567,3125,3125,3125,3125,512
+20250327,131500,116543567,3125,3125,3125,3125,0
+20250327,131400,116543567,3125,3125,3125,3125,0
+20250327,131300,116543567,3125,3125,3125,3125,33
+20250327,131200,116440442,3125,3125,3125,3125,360
+20250327,131100,115315442,3125,3125,3125,3125,0
+20250327,131000,115315442,3125,3125,3125,3125,310
+20250327,130900,114346692,3120,3120,3120,3120,102
+20250327,130800,114028452,3120,3120,3120,3120,767
+20250327,130700,111635412,3130,3120,3130,3120,777
+20250327,130600,109207152,3115,3115,3115,3115,0
+20250327,130500,109207152,3115,3115,3115,3115,0
+20250327,130400,109207152,3115,3130,3130,3115,1375
+20250327,130300,104913162,3130,3130,3130,3130,230
+20250327,130200,104193262,3120,3120,3120,3120,1000
+20250327,130100,101073262,3120,3120,3120,3120,0
+20250327,130000,101073262,3120,3120,3120,3120,0
+20250327,125900,101073262,3120,3120,3120,3120,0
+20250327,125800,101073262,3120,3120,3120,3120,0
+20250327,125700,101073262,3120,3120,3120,3120,0
+20250327,125600,101073262,3120,3120,3120,3120,0
+20250327,125500,101073262,3120,3120,3120,3120,193
+20250327,125400,100471102,3120,3120,3120,3120,0
+20250327,125300,100471102,3120,3120,3120,3120,0
+20250327,125200,100471102,3120,3130,3130,3120,106
+20250327,125100,100139342,3130,3130,3130,3130,0
+20250327,125000,100139342,3130,3130,3130,3130,112
+20250327,124900,99788782,3120,3120,3120,3120,0
+20250327,124800,99788782,3120,3120,3120,3120,0
+20250327,124700,99788782,3120,3120,3120,3120,0
+20250327,124600,99788782,3120,3120,3120,3120,1015
+20250327,124500,96621982,3120,3125,3125,3120,302
+20250327,124400,95678242,3120,3120,3120,3120,0
+20250327,124300,95678242,3120,3120,3120,3120,0
+20250327,124200,95678242,3120,3120,3120,3120,0
+20250327,124100,95678242,3120,3120,3120,3120,0
+20250327,124000,95678242,3120,3120,3120,3120,0
+20250327,123900,95678242,3120,3120,3120,3120,1
+20250327,123800,95675122,3125,3125,3125,3125,0
+20250327,123700,95675122,3125,3125,3125,3125,0
+20250327,123600,95675122,3125,3125,3125,3125,0
+20250327,123500,95675122,3125,3125,3125,3125,0
+20250327,123400,95675122,3125,3125,3125,3125,321
+20250327,123300,94671997,3120,3120,3120,3120,0
+20250327,123200,94671997,3120,3120,3120,3120,0
+20250327,123100,94671997,3120,3120,3120,3120,0
+20250327,123000,94671997,3120,3120,3120,3120,40
+20250327,122900,94547197,3120,3120,3120,3120,0
+20250327,122800,94547197,3120,3125,3125,3120,1232
+20250327,122700,90697202,3125,3125,3125,3125,0
+20250327,122600,90697202,3125,3125,3125,3125,0
+20250327,122500,90697202,3125,3125,3125,3125,0
+20250327,122400,90697202,3125,3125,3125,3125,0
+20250327,122300,90697202,3125,3125,3125,3125,0
+20250327,122200,90697202,3125,3125,3125,3125,0
+20250327,122100,90697202,3125,3125,3125,3125,0
+20250327,122000,90697202,3125,3125,3125,3125,101
+20250327,121900,90381577,3130,3125,3130,3125,115
+20250327,121800,90022167,3125,3125,3125,3125,900
+20250327,121700,87209667,3125,3125,3125,3125,0
+20250327,121600,87209667,3125,3125,3125,3125,0
+20250327,121500,87209667,3125,3125,3125,3125,0
+20250327,121400,87209667,3125,3125,3125,3125,0
+20250327,121300,87209667,3125,3130,3130,3125,802
+20250327,121200,84700217,3145,3145,3145,3145,0
+20250327,121100,84700217,3145,3145,3145,3145,0
+20250327,121000,84700217,3145,3145,3145,3145,0
+20250327,120900,84700217,3145,3145,3145,3145,0
+20250327,120800,84700217,3145,3145,3145,3145,0
+20250327,120700,84700217,3145,3145,3145,3145,0
+20250327,120600,84700217,3145,3145,3145,3145,2
+20250327,120500,84693927,3125,3125,3125,3125,0
+20250327,120400,84693927,3125,3125,3125,3125,0
+20250327,120300,84693927,3125,3125,3125,3125,0
+20250327,120200,84693927,3125,3125,3125,3125,1
+20250327,120100,84690802,3130,3130,3130,3130,6
+20250327,120000,84672022,3125,3125,3125,3125,0
+20250327,115900,84672022,3125,3125,3125,3125,0
+20250327,115800,84672022,3125,3125,3125,3125,0
+20250327,115700,84672022,3125,3125,3125,3125,0
+20250327,115600,84672022,3125,3130,3130,3125,229
+20250327,115500,83956387,3135,3135,3135,3135,0
+20250327,115400,83956387,3135,3135,3135,3135,0
+20250327,115300,83956387,3135,3135,3135,3135,0
+20250327,115200,83956387,3135,3135,3135,3135,31
+20250327,115100,83859202,3135,3135,3135,3135,1
+20250327,115000,83856067,3125,3130,3130,3125,300
+20250327,114900,82917907,3135,3135,3135,3135,0
+20250327,114800,82917907,3135,3135,3135,3135,250
+20250327,114700,82134157,3135,3135,3135,3135,300
+20250327,114600,81193657,3135,3135,3135,3135,0
+20250327,114500,81193657,3135,3135,3135,3135,30
+20250327,114400,81099607,3130,3130,3130,3130,0
+20250327,114300,81099607,3130,3130,3130,3130,0
+20250327,114200,81099607,3130,3130,3130,3130,83
+20250327,114100,80839817,3130,3130,3130,3130,0
+20250327,114000,80839817,3130,3130,3130,3130,87
+20250327,113900,80567507,3125,3125,3125,3125,0
+20250327,113800,80567507,3125,3125,3125,3125,0
+20250327,113700,80567507,3125,3125,3125,3125,16
+20250327,113600,80517507,3125,3125,3125,3125,0
+20250327,113500,80517507,3125,3125,3125,3125,0
+20250327,113400,80517507,3125,3125,3125,3125,0
+20250327,113300,80517507,3125,3125,3125,3125,400
+20250327,113200,79267507,3130,3130,3130,3130,0
+20250327,113100,79267507,3130,3130,3130,3130,0
+20250327,113000,79267507,3130,3130,3130,3130,0
+20250327,112900,79267507,3130,3130,3130,3125,288
+20250327,112800,78366342,3145,3145,3145,3145,0
+20250327,112700,78366342,3145,3145,3145,3145,0
+20250327,112600,78366342,3145,3145,3145,3145,0
+20250327,112500,78366342,3145,3145,3145,3145,1
+20250327,112400,78363197,3125,3125,3125,3125,0
+20250327,112300,78363197,3125,3125,3125,3125,0
+20250327,112200,78363197,3125,3125,3125,3125,131
+20250327,112100,77953822,3125,3125,3125,3125,0
+20250327,112000,77953822,3125,3125,3125,3125,0
+20250327,111900,77953822,3125,3125,3125,3125,0
+20250327,111800,77953822,3125,3125,3125,3125,465
+20250327,111700,76500697,3125,3125,3125,3125,1884
+20250327,111600,70613197,3125,3125,3125,3125,0
+20250327,111500,70613197,3125,3125,3125,3125,0
+20250327,111400,70613197,3125,3125,3125,3125,6
+20250327,111300,70594447,3125,3125,3125,3125,0
+20250327,111200,70594447,3125,3125,3125,3125,0
+20250327,111100,70594447,3125,3125,3125,3125,0
+20250327,111000,70594447,3125,3125,3125,3125,115
+20250327,110900,70235072,3125,3125,3125,3125,0
+20250327,110800,70235072,3125,3125,3125,3125,20
+20250327,110700,70172572,3125,3125,3125,3125,0
+20250327,110600,70172572,3125,3125,3125,3125,0
+20250327,110500,70172572,3125,3125,3125,3125,0
+20250327,110400,70172572,3125,3125,3125,3125,0
+20250327,110300,70172572,3125,3125,3125,3125,0
+20250327,110200,70172572,3125,3125,3125,3125,0
+20250327,110100,70172572,3125,3125,3125,3125,1788
+20250327,110000,64585072,3125,3125,3125,3125,299
+20250327,105900,63650697,3145,3145,3145,3145,0
+20250327,105800,63650697,3145,3145,3145,3145,0
+20250327,105700,63650697,3145,3145,3145,3145,2
+20250327,105600,63644407,3125,3125,3125,3125,0
+20250327,105500,63644407,3125,3125,3125,3125,481
+20250327,105400,62141282,3125,3125,3125,3125,63
+20250327,105300,61944407,3145,3145,3145,3145,47
+20250327,105200,61796592,3145,3145,3145,3145,34
+20250327,105100,61689662,3125,3125,3125,3125,0
+20250327,105000,61689662,3125,3125,3125,3125,0
+20250327,104900,61689662,3125,3125,3125,3125,1
+20250327,104800,61686537,3125,3125,3125,3125,0
+20250327,104700,61686537,3125,3125,3125,3125,0
+20250327,104600,61686537,3125,3125,3125,3125,30
+20250327,104500,61592787,3120,3125,3125,3120,223
+20250327,104400,60896302,3145,3145,3145,3145,1
+20250327,104300,60893157,3125,3125,3125,3125,0
+20250327,104200,60893157,3125,3125,3125,3125,8
+20250327,104100,60868157,3125,3125,3125,3125,0
+20250327,104000,60868157,3125,3125,3125,3125,4
+20250327,103900,60855657,3125,3125,3125,3125,0
+20250327,103800,60855657,3125,3125,3125,3125,0
+20250327,103700,60855657,3125,3125,3125,3125,0
+20250327,103600,60855657,3125,3125,3125,3125,81
+20250327,103500,60602532,3145,3145,3145,3145,0
+20250327,103400,60602532,3145,3145,3145,3145,0
+20250327,103300,60602532,3145,3145,3145,3145,0
+20250327,103200,60602532,3145,3145,3145,3145,10
+20250327,103100,60571082,3145,3145,3145,3145,1
+20250327,103000,60567937,3125,3125,3125,3125,0
+20250327,102900,60567937,3125,3130,3130,3125,1160
+20250327,102800,56937697,3145,3145,3145,3145,0
+20250327,102700,56937697,3145,3145,3145,3145,0
+20250327,102600,56937697,3145,3145,3145,3145,1
+20250327,102500,56934552,3130,3130,3130,3130,0
+20250327,102400,56934552,3130,3130,3130,3130,0
+20250327,102300,56934552,3130,3130,3130,3130,0
+20250327,102200,56934552,3130,3145,3145,3130,28
+20250327,102100,56846897,3145,3145,3145,3145,5
+20250327,102000,56831172,3125,3125,3125,3125,0
+20250327,101900,56831172,3125,3125,3125,3125,0
+20250327,101800,56831172,3125,3125,3125,3125,118
+20250327,101700,56462422,3145,3145,3145,3145,0
+20250327,101600,56462422,3145,3145,3145,3145,0
+20250327,101500,56462422,3145,3125,3145,3125,324
+20250327,101400,55448642,3130,3130,3130,3130,0
+20250327,101300,55448642,3130,3130,3130,3130,20
+20250327,101200,55386042,3130,3130,3130,3130,30
+20250327,101100,55292142,3130,3130,3130,3130,0
+20250327,101000,55292142,3130,3130,3130,3130,30
+20250327,100900,55198242,3130,3130,3130,3130,0
+20250327,100800,55198242,3130,3130,3130,3130,70
+20250327,100700,54979142,3125,3125,3125,3125,28
+20250327,100600,54891642,3125,3130,3130,3125,43
+20250327,100500,54757067,3125,3125,3125,3125,22
+20250327,100400,54688317,3130,3130,3130,3130,0
+20250327,100300,54688317,3130,3130,3130,3130,0
+20250327,100200,54688317,3130,3130,3130,3130,0
+20250327,100100,54688317,3130,3130,3130,3130,0
+20250327,100000,54688317,3130,3130,3130,3130,0
+20250327,095900,54688317,3130,3130,3130,3130,11
+20250327,095800,54653887,3125,3130,3130,3125,700
+20250327,095700,52465277,3130,3130,3130,3130,0
+20250327,095600,52465277,3130,3130,3130,3130,0
+20250327,095500,52465277,3130,3130,3130,3130,0
+20250327,095400,52465277,3130,3130,3130,3130,0
+20250327,095300,52465277,3130,3130,3130,3130,0
+20250327,095200,52465277,3130,3130,3130,3130,19
+20250327,095100,52405807,3130,3130,3130,3130,0
+20250327,095000,52405807,3130,3130,3130,3130,85
+20250327,094900,52139757,3125,3125,3125,3125,0
+20250327,094800,52139757,3125,3125,3125,3125,0
+20250327,094700,52139757,3125,3125,3125,3125,1
+20250327,094600,52136632,3140,3140,3140,3140,502
+20250327,094500,50560352,3130,3130,3130,3130,0
+20250327,094400,50560352,3130,3130,3130,3130,44
+20250327,094300,50422632,3140,3140,3140,3140,2
+20250327,094200,50416352,3140,3140,3140,3140,0
+20250327,094100,50416352,3140,3140,3140,3140,0
+20250327,094000,50416352,3140,3140,3140,3140,1
+20250327,093900,50413212,3120,3120,3120,3120,1
+20250327,093800,50410092,3125,3130,3130,3125,1031
+20250327,093700,47188167,3120,3120,3120,3120,1
+20250327,093600,47185047,3135,3135,3135,3135,0
+20250327,093500,47185047,3135,3135,3135,3135,0
+20250327,093400,47185047,3135,3135,3135,3135,432
+20250327,093300,45830727,3115,3115,3115,3115,0
+20250327,093200,45830727,3115,3115,3115,3115,0
+20250327,093100,45830727,3115,3115,3115,3115,0
+20250327,093000,45830727,3115,3115,3115,3115,90
+20250327,092900,45550377,3115,3120,3120,3115,628
+20250327,092800,43593252,3115,3115,3115,3115,0
+20250327,092700,43593252,3115,3115,3115,3115,20
+20250327,092600,43530952,3115,3115,3115,3115,0
+20250327,092500,43530952,3115,3115,3115,3115,1
+20250327,092400,43527837,3120,3120,3120,3120,0
+20250327,092300,43527837,3120,3120,3120,3120,100
+20250327,092200,43215837,3115,3115,3115,3115,0
+20250327,092100,43215837,3115,3115,3115,3115,0
+20250327,092000,43215837,3115,3120,3120,3115,453
+20250327,091900,41804707,3115,3115,3115,3115,0
+20250327,091800,41804707,3115,3130,3130,3115,300
+20250327,091700,40869472,3140,3140,3140,3140,10
+20250327,091600,40838072,3140,3130,3140,3130,21
+20250327,091500,40772332,3130,3130,3130,3130,24
+20250327,091400,40697212,3135,3135,3135,3115,33
+20250327,091300,40594377,3127,3127,3127,3127,1
+20250327,091200,40591250,3130,3115,3130,3115,101
+20250327,091100,40275135,3135,3125,3135,3125,534
+20250327,091000,38606175,3105,3105,3105,3105,375
+20250327,090900,37441800,3105,3110,3110,3105,1287
+20250327,090800,33443305,3105,3105,3105,3105,363
+20250327,090700,32316190,3105,3125,3125,3105,2
+20250327,090600,32309960,3105,3120,3120,3105,4245
+20250327,090500,19095760,3125,3125,3125,3125,268
+20250327,090400,18258260,3125,3135,3135,3120,2102
+20250327,090300,11699490,3120,3165,3170,3120,2013
+20250327,090200,5398085,3155,3145,3155,3135,1452
+20250327,090100,834085,3185,3185,3185,3185,0
+20250327,090000,834085,3185,3145,3185,3145,265

128660/min/candle-20250328.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202100,460411946,3030,3030,3030,3030,1940
+20250328,202000,460411946,3030,3030,3030,3030,0
+20250328,201900,460411946,3030,3030,3030,3030,0
+20250328,201800,460411946,3030,3030,3030,3030,0
+20250328,201700,460411946,3030,3030,3030,3030,0
+20250328,201600,460411946,3030,3030,3030,3030,0
+20250328,201500,460411946,3030,3030,3030,3030,0
+20250328,201400,460411946,3030,3030,3030,3030,0
+20250328,201300,460411946,3030,3030,3030,3030,0
+20250328,201200,460411946,3030,3030,3030,3030,0
+20250328,201100,460411946,3030,3030,3030,3030,0
+20250328,201000,460411946,3030,3030,3030,3030,0
+20250328,200900,460411946,3030,3030,3030,3030,0
+20250328,200800,460411946,3030,3030,3030,3030,0
+20250328,200700,460411946,3030,3030,3030,3030,0
+20250328,200600,460411946,3030,3030,3030,3030,0
+20250328,200500,460411946,3030,3030,3030,3030,0
+20250328,200400,460411946,3030,3030,3030,3030,0
+20250328,200300,460411946,3030,3030,3030,3030,0
+20250328,200200,460411946,3030,3030,3030,3030,0
+20250328,200100,460411946,3030,3030,3030,3030,0
+20250328,200000,460411946,3030,3030,3030,3030,0
+20250328,195900,460411946,3030,3030,3030,3030,0
+20250328,195800,460411946,3030,3030,3030,3030,0
+20250328,195700,460411946,3030,3030,3030,3030,0
+20250328,195600,460411946,3030,3030,3030,3030,0
+20250328,195500,460411946,3030,3030,3030,3030,0
+20250328,195400,460411946,3030,3030,3030,3030,0
+20250328,195300,460411946,3030,3030,3030,3030,0
+20250328,195200,460411946,3030,3030,3030,3030,0
+20250328,195100,460411946,3030,3030,3030,3030,1940
+20250328,195000,460411946,3030,3030,3030,3030,0
+20250328,194900,460411946,3030,3030,3030,3030,0
+20250328,194800,460411946,3030,3030,3030,3030,0
+20250328,194700,460411946,3030,3030,3030,3030,0
+20250328,194600,460411946,3030,3030,3030,3030,0
+20250328,194500,460411946,3030,3030,3030,3030,0
+20250328,194400,460411946,3030,3030,3030,3030,0
+20250328,194300,460411946,3030,3030,3030,3030,0
+20250328,194200,460411946,3030,3030,3030,3030,0
+20250328,194100,460411946,3030,3030,3030,3030,0
+20250328,194000,460411946,3030,3030,3030,3030,0
+20250328,193900,460411946,3030,3030,3030,3030,0
+20250328,193800,460411946,3030,3030,3030,3030,0
+20250328,193700,460411946,3030,3030,3030,3030,0
+20250328,193600,460411946,3030,3030,3030,3030,0
+20250328,193500,460411946,3030,3030,3030,3030,0
+20250328,193400,460411946,3030,3030,3030,3030,0
+20250328,193300,460411946,3030,3030,3030,3030,0
+20250328,193200,460411946,3030,3030,3030,3030,0
+20250328,193100,460411946,3030,3030,3030,3030,0
+20250328,193000,460411946,3030,3030,3030,3030,0
+20250328,192900,460411946,3030,3030,3030,3030,0
+20250328,192800,460411946,3030,3030,3030,3030,0
+20250328,192700,460411946,3030,3030,3030,3030,0
+20250328,192600,460411946,3030,3030,3030,3030,0
+20250328,192500,460411946,3030,3030,3030,3030,0
+20250328,192400,460411946,3030,3030,3030,3030,0
+20250328,192300,460411946,3030,3030,3030,3030,0
+20250328,192200,460411946,3030,3030,3030,3030,0
+20250328,192100,460411946,3030,3030,3030,3030,1940
+20250328,192000,460411946,3030,3030,3030,3030,0
+20250328,191900,460411946,3030,3030,3030,3030,0
+20250328,191800,460411946,3030,3030,3030,3030,0
+20250328,191700,460411946,3030,3030,3030,3030,0
+20250328,191600,460411946,3030,3030,3030,3030,0
+20250328,191500,460411946,3030,3030,3030,3030,0
+20250328,191400,460411946,3030,3030,3030,3030,0
+20250328,191300,460411946,3030,3030,3030,3030,0
+20250328,191200,460411946,3030,3030,3030,3030,0
+20250328,191100,460411946,3030,3030,3030,3030,0
+20250328,191000,460411946,3030,3030,3030,3030,0
+20250328,190900,460411946,3030,3030,3030,3030,0
+20250328,190800,460411946,3030,3030,3030,3030,0
+20250328,190700,460411946,3030,3030,3030,3030,0
+20250328,190600,460411946,3030,3030,3030,3030,0
+20250328,190500,460411946,3030,3030,3030,3030,0
+20250328,190400,460411946,3030,3030,3030,3030,0
+20250328,190300,460411946,3030,3030,3030,3030,0
+20250328,190200,460411946,3030,3030,3030,3030,0
+20250328,190100,460411946,3030,3030,3030,3030,0
+20250328,190000,460411946,3030,3030,3030,3030,0
+20250328,185900,460411946,3030,3030,3030,3030,0
+20250328,185800,460411946,3030,3030,3030,3030,0
+20250328,185700,460411946,3030,3030,3030,3030,0
+20250328,185600,460411946,3030,3030,3030,3030,0
+20250328,185500,460411946,3030,3030,3030,3030,0
+20250328,185400,460411946,3030,3030,3030,3030,0
+20250328,185300,460411946,3030,3030,3030,3030,0
+20250328,185200,460411946,3030,3030,3030,3030,0
+20250328,185100,460411946,3030,3030,3030,3030,1940
+20250328,185000,460411946,3030,3030,3030,3030,0
+20250328,184900,460411946,3030,3030,3030,3030,0
+20250328,184800,460411946,3030,3030,3030,3030,0
+20250328,184700,460411946,3030,3030,3030,3030,0
+20250328,184600,460411946,3030,3030,3030,3030,0
+20250328,184500,460411946,3030,3030,3030,3030,0
+20250328,184400,460411946,3030,3030,3030,3030,0
+20250328,184300,460411946,3030,3030,3030,3030,0
+20250328,184200,460411946,3030,3030,3030,3030,0
+20250328,184100,460411946,3030,3030,3030,3030,0
+20250328,184000,460411946,3030,3030,3030,3030,0
+20250328,183900,460411946,3030,3030,3030,3030,0
+20250328,183800,460411946,3030,3030,3030,3030,0
+20250328,183700,460411946,3030,3030,3030,3030,0
+20250328,183600,460411946,3030,3030,3030,3030,0
+20250328,183500,460411946,3030,3030,3030,3030,0
+20250328,183400,460411946,3030,3030,3030,3030,0
+20250328,183300,460411946,3030,3030,3030,3030,0
+20250328,183200,460411946,3030,3030,3030,3030,0
+20250328,183100,460411946,3030,3030,3030,3030,0
+20250328,183000,460411946,3030,3030,3030,3030,0
+20250328,182900,460411946,3030,3030,3030,3030,0
+20250328,182800,460411946,3030,3030,3030,3030,0
+20250328,182700,460411946,3030,3030,3030,3030,0
+20250328,182600,460411946,3030,3030,3030,3030,0
+20250328,182500,460411946,3030,3030,3030,3030,0
+20250328,182400,460411946,3030,3030,3030,3030,0
+20250328,182300,460411946,3030,3030,3030,3030,0
+20250328,182200,460411946,3030,3030,3030,3030,0
+20250328,182100,460411946,3030,3030,3030,3030,1940
+20250328,182000,460411946,3030,3030,3030,3030,0
+20250328,181900,460411946,3030,3030,3030,3030,0
+20250328,181800,460411946,3030,3030,3030,3030,0
+20250328,181700,460411946,3030,3030,3030,3030,0
+20250328,181600,460411946,3030,3030,3030,3030,0
+20250328,181500,460411946,3030,3030,3030,3030,0
+20250328,181400,460411946,3030,3030,3030,3030,0
+20250328,181300,460411946,3030,3030,3030,3030,0
+20250328,181200,460411946,3030,3030,3030,3030,0
+20250328,181100,460411946,3030,3030,3030,3030,0
+20250328,181000,460411946,3030,3030,3030,3030,0
+20250328,180900,460411946,3030,3030,3030,3030,0
+20250328,180800,460411946,3030,3030,3030,3030,0
+20250328,180700,460411946,3030,3030,3030,3030,0
+20250328,180600,460411946,3030,3030,3030,3030,0
+20250328,180500,460411946,3030,3030,3030,3030,0
+20250328,180400,460411946,3030,3030,3030,3030,0
+20250328,180300,460411946,3030,3030,3030,3030,0
+20250328,180200,460411946,3030,3030,3030,3030,0
+20250328,180100,460411946,3030,3030,3030,3030,0
+20250328,180000,460411946,3030,3030,3030,3030,0
+20250328,175900,460411946,3030,3030,3030,3030,0
+20250328,175800,460411946,3030,3030,3030,3030,0
+20250328,175700,460411946,3030,3030,3030,3030,0
+20250328,175600,460411946,3030,3030,3030,3030,0
+20250328,175500,460411946,3030,3030,3030,3030,0
+20250328,175400,460411946,3030,3030,3030,3030,0
+20250328,175300,460411946,3030,3030,3030,3030,0
+20250328,175200,460411946,3030,3030,3030,3030,0
+20250328,175100,460411946,3030,3030,3030,3030,1940
+20250328,175000,460411946,3030,3030,3030,3030,0
+20250328,174900,460411946,3030,3030,3030,3030,0
+20250328,174800,460411946,3030,3030,3030,3030,0
+20250328,174700,460411946,3030,3030,3030,3030,0
+20250328,174600,460411946,3030,3030,3030,3030,0
+20250328,174500,460411946,3030,3030,3030,3030,0
+20250328,174400,460411946,3030,3030,3030,3030,0
+20250328,174300,460411946,3030,3030,3030,3030,0
+20250328,174200,460411946,3030,3030,3030,3030,0
+20250328,174100,460411946,3030,3030,3030,3030,0
+20250328,174000,460411946,3030,3030,3030,3030,0
+20250328,173900,460411946,3030,3030,3030,3030,0
+20250328,173800,460411946,3030,3030,3030,3030,0
+20250328,173700,460411946,3030,3030,3030,3030,0
+20250328,173600,460411946,3030,3030,3030,3030,0
+20250328,173500,460411946,3030,3030,3030,3030,0
+20250328,173400,460411946,3030,3030,3030,3030,0
+20250328,173300,460411946,3030,3030,3030,3030,0
+20250328,173200,460411946,3030,3030,3030,3030,0
+20250328,173100,460411946,3030,3030,3030,3030,0
+20250328,173000,460411946,3030,3030,3030,3030,0
+20250328,172900,460411946,3030,3030,3030,3030,0
+20250328,172800,460411946,3030,3030,3030,3030,0
+20250328,172700,460411946,3030,3030,3030,3030,0
+20250328,172600,460411946,3030,3030,3030,3030,0
+20250328,172500,460411946,3030,3030,3030,3030,0
+20250328,172400,460411946,3030,3030,3030,3030,0
+20250328,172300,460411946,3030,3030,3030,3030,0
+20250328,172200,460411946,3030,3030,3030,3030,0
+20250328,172100,460411946,3030,3030,3030,3030,1940
+20250328,172000,460411946,3030,3030,3030,3030,0
+20250328,171900,460411946,3030,3030,3030,3030,0
+20250328,171800,460411946,3030,3030,3030,3030,0
+20250328,171700,460411946,3030,3030,3030,3030,0
+20250328,171600,460411946,3030,3030,3030,3030,0
+20250328,171500,460411946,3030,3030,3030,3030,0
+20250328,171400,460411946,3030,3030,3030,3030,0
+20250328,171300,460411946,3030,3030,3030,3030,0
+20250328,171200,460411946,3030,3030,3030,3030,0
+20250328,171100,460411946,3030,3030,3030,3030,0
+20250328,171000,460411946,3030,3030,3030,3030,0
+20250328,170900,460411946,3030,3030,3030,3030,0
+20250328,170800,460411946,3030,3030,3030,3030,0
+20250328,170700,460411946,3030,3030,3030,3030,0
+20250328,170600,460411946,3030,3030,3030,3030,0
+20250328,170500,460411946,3030,3030,3030,3030,0
+20250328,170400,460411946,3030,3030,3030,3030,0
+20250328,170300,460411946,3030,3030,3030,3030,0
+20250328,170200,460411946,3030,3030,3030,3030,0
+20250328,170100,460411946,3030,3030,3030,3030,0
+20250328,170000,460411946,3030,3030,3030,3030,0
+20250328,165900,460411946,3030,3030,3030,3030,0
+20250328,165800,460411946,3030,3030,3030,3030,0
+20250328,165700,460411946,3030,3030,3030,3030,0
+20250328,165600,460411946,3030,3030,3030,3030,0
+20250328,165500,460411946,3030,3030,3030,3030,0
+20250328,165400,460411946,3030,3030,3030,3030,0
+20250328,165300,460411946,3030,3030,3030,3030,0
+20250328,165200,460411946,3030,3030,3030,3030,0
+20250328,165100,460411946,3030,3030,3030,3030,1940
+20250328,165000,460411946,3030,3030,3030,3030,0
+20250328,164900,460411946,3030,3030,3030,3030,0
+20250328,164800,460411946,3030,3030,3030,3030,0
+20250328,164700,460411946,3030,3030,3030,3030,0
+20250328,164600,460411946,3030,3030,3030,3030,0
+20250328,164500,460411946,3030,3030,3030,3030,0
+20250328,164400,460411946,3030,3030,3030,3030,0
+20250328,164300,460411946,3030,3030,3030,3030,0
+20250328,164200,460411946,3030,3030,3030,3030,0
+20250328,164100,460411946,3030,3030,3030,3030,0
+20250328,164000,460411946,3030,3030,3030,3030,0
+20250328,163900,460411946,3030,3030,3030,3030,0
+20250328,163800,460411946,3030,3030,3030,3030,0
+20250328,163700,460411946,3030,3030,3030,3030,0
+20250328,163600,460411946,3030,3030,3030,3030,0
+20250328,163500,460411946,3030,3030,3030,3030,0
+20250328,163400,460411946,3030,3030,3030,3030,0
+20250328,163300,460411946,3030,3030,3030,3030,0
+20250328,163200,460411946,3030,3030,3030,3030,0
+20250328,163100,460411946,3030,3030,3030,3030,0
+20250328,163000,460411946,3030,3030,3030,3030,0
+20250328,162900,460411946,3030,3030,3030,3030,0
+20250328,162800,460411946,3030,3030,3030,3030,0
+20250328,162700,460411946,3030,3030,3030,3030,0
+20250328,162600,460411946,3030,3030,3030,3030,0
+20250328,162500,460411946,3030,3030,3030,3030,0
+20250328,162400,460411946,3030,3030,3030,3030,0
+20250328,162300,460411946,3030,3030,3030,3030,0
+20250328,162200,460411946,3030,3030,3030,3030,0
+20250328,162100,460411946,3030,3030,3030,3030,1940
+20250328,162000,460411946,3030,3030,3030,3030,0
+20250328,161900,460411946,3030,3030,3030,3030,0
+20250328,161800,460411946,3030,3030,3030,3030,0
+20250328,161700,460411946,3030,3030,3030,3030,0
+20250328,161600,460411946,3030,3030,3030,3030,0
+20250328,161500,460411946,3030,3030,3030,3030,0
+20250328,161400,460411946,3030,3030,3030,3030,0
+20250328,161300,460411946,3030,3030,3030,3030,0
+20250328,161200,460411946,3030,3030,3030,3030,0
+20250328,161100,460411946,3030,3030,3030,3030,0
+20250328,161000,460411946,3030,3030,3030,3030,0
+20250328,160900,460411946,3030,3030,3030,3030,0
+20250328,160800,460411946,3030,3030,3030,3030,0
+20250328,160700,460411946,3030,3030,3030,3030,0
+20250328,160600,460411946,3030,3030,3030,3030,0
+20250328,160500,460411946,3030,3030,3030,3030,0
+20250328,160400,460411946,3030,3030,3030,3030,0
+20250328,160300,460411946,3030,3030,3030,3030,0
+20250328,160200,460411946,3030,3030,3030,3030,0
+20250328,160100,460411946,3030,3030,3030,3030,0
+20250328,160000,460411946,3030,3030,3030,3030,0
+20250328,155900,460411946,3030,3030,3030,3030,0
+20250328,155800,460411946,3030,3030,3030,3030,0
+20250328,155700,460411946,3030,3030,3030,3030,0
+20250328,155600,460411946,3030,3030,3030,3030,0
+20250328,155500,460411946,3030,3030,3030,3030,0
+20250328,155400,460411946,3030,3030,3030,3030,0
+20250328,155300,460411946,3030,3030,3030,3030,0
+20250328,155200,460411946,3030,3030,3030,3030,0
+20250328,155100,460411946,3030,3030,3030,3030,1940
+20250328,155000,460411946,3030,3030,3030,3030,0
+20250328,154900,460411946,3030,3030,3030,3030,0
+20250328,154800,460411946,3030,3030,3030,3030,0
+20250328,154700,460411946,3030,3030,3030,3030,0
+20250328,154600,460411946,3030,3030,3030,3030,0
+20250328,154500,460411946,3030,3030,3030,3030,0
+20250328,154400,460411946,3030,3030,3030,3030,0
+20250328,154300,460411946,3030,3030,3030,3030,0
+20250328,154200,460411946,3030,3030,3030,3030,0
+20250328,154100,460411946,3030,3030,3030,3030,0
+20250328,154000,460411946,3030,3030,3030,3030,0
+20250328,153900,460411946,3030,3030,3030,3030,0
+20250328,153800,460411946,3030,3030,3030,3030,0
+20250328,153700,460411946,3030,3030,3030,3030,0
+20250328,153600,460411946,3030,3030,3030,3030,0
+20250328,153500,460411946,3030,3030,3030,3030,0
+20250328,153400,460411946,3030,3030,3030,3030,0
+20250328,153300,460411946,3030,3030,3030,3030,0
+20250328,153200,460411946,3030,3030,3030,3030,0
+20250328,153100,460411946,3030,3030,3030,3030,0
+20250328,153000,460411946,3030,3030,3030,3030,1940
+20250328,152900,454533746,3030,3030,3030,3030,0
+20250328,152800,454533746,3030,3030,3030,3030,0
+20250328,152700,454533746,3030,3030,3030,3030,0
+20250328,152600,454533746,3030,3030,3030,3030,0
+20250328,152500,454533746,3030,3030,3030,3030,0
+20250328,152400,454533746,3030,3030,3030,3030,0
+20250328,152300,454533746,3030,3030,3030,3030,0
+20250328,152200,454533746,3030,3030,3030,3030,0
+20250328,152100,454533746,3030,3030,3030,3030,0
+20250328,152000,454533746,3030,3030,3030,3030,0
+20250328,151900,454533746,3030,3035,3035,3030,2290
+20250328,151800,447589951,3035,3035,3035,3035,952
+20250328,151700,444700631,3035,3035,3035,3035,74
+20250328,151600,444476041,3035,3040,3040,3035,121
+20250328,151500,444108651,3045,3045,3045,3045,13
+20250328,151400,444069066,3045,3045,3045,3045,10
+20250328,151300,444038616,3045,3030,3045,3030,66
+20250328,151200,443838621,3030,3035,3035,3030,363
+20250328,151100,442738711,3045,3045,3045,3045,0
+20250328,151000,442738711,3045,3030,3045,3030,235
+20250328,150900,442026631,3030,3030,3030,3030,160
+20250328,150800,441541831,3030,3030,3030,3030,1070
+20250328,150700,438299731,3030,3030,3030,3030,0
+20250328,150600,438299731,3030,3030,3030,3030,0
+20250328,150500,438299731,3030,3030,3030,3030,69
+20250328,150400,438090661,3030,3035,3035,3030,2248
+20250328,150300,431275516,3035,3035,3035,3035,0
+20250328,150200,431275516,3035,3035,3035,3035,0
+20250328,150100,431275516,3035,3035,3035,3035,0
+20250328,150000,431275516,3035,3035,3035,3035,104
+20250328,145900,430959876,3035,3035,3035,3035,0
+20250328,145800,430959876,3035,3035,3035,3035,0
+20250328,145700,430959876,3035,3035,3035,3035,41
+20250328,145600,430835441,3045,3045,3045,3045,1
+20250328,145500,430832396,3035,3035,3035,3035,0
+20250328,145400,430832396,3035,3035,3035,3035,148
+20250328,145300,430383216,3030,3030,3030,3030,0
+20250328,145200,430383216,3030,3030,3030,3030,0
+20250328,145100,430383216,3030,3030,3030,3030,0
+20250328,145000,430383216,3030,3030,3030,3030,0
+20250328,144900,430383216,3030,3030,3030,3030,0
+20250328,144800,430383216,3030,3030,3030,3030,0
+20250328,144700,430383216,3030,3030,3030,3030,24
+20250328,144600,430310496,3050,3050,3050,3050,0
+20250328,144500,430310496,3050,3050,3050,3050,0
+20250328,144400,430310496,3050,3050,3050,3050,1
+20250328,144300,430307446,3030,3030,3030,3030,0
+20250328,144200,430307446,3030,3030,3030,3030,65
+20250328,144100,430110496,3035,3035,3035,3035,0
+20250328,144000,430110496,3035,3035,3035,3035,101
+20250328,143900,429803961,3035,3035,3035,3035,5
+20250328,143800,429788786,3035,3035,3035,3035,200
+20250328,143700,429181786,3050,3050,3050,3050,0
+20250328,143600,429181786,3050,3050,3050,3050,0
+20250328,143500,429181786,3050,3050,3050,3050,0
+20250328,143400,429181786,3050,3050,3050,3050,0
+20250328,143300,429181786,3050,3050,3050,3050,0
+20250328,143200,429181786,3050,3050,3050,3050,600
+20250328,143100,427351786,3050,3050,3050,3050,0
+20250328,143000,427351786,3050,3050,3050,3050,1
+20250328,142900,427348736,3030,3035,3035,3030,141
+20250328,142800,426921126,3045,3045,3045,3045,0
+20250328,142700,426921126,3045,3045,3045,3045,0
+20250328,142600,426921126,3045,3045,3045,3045,0
+20250328,142500,426921126,3045,3045,3045,3045,0
+20250328,142400,426921126,3045,3045,3045,3045,0
+20250328,142300,426921126,3045,3045,3045,3045,0
+20250328,142200,426921126,3045,3045,3045,3045,0
+20250328,142100,426921126,3045,3045,3045,3045,0
+20250328,142000,426921126,3045,3045,3045,3045,0
+20250328,141900,426921126,3045,3045,3045,3045,100
+20250328,141800,426616626,3045,3045,3045,3045,0
+20250328,141700,426616626,3045,3045,3045,3045,0
+20250328,141600,426616626,3045,3045,3045,3045,0
+20250328,141500,426616626,3045,3045,3045,3045,0
+20250328,141400,426616626,3045,3045,3045,3030,334
+20250328,141300,425604096,3035,3035,3035,3035,671
+20250328,141200,423567611,3050,3050,3050,3050,0
+20250328,141100,423567611,3050,3050,3050,3050,0
+20250328,141000,423567611,3050,3050,3050,3050,0
+20250328,140900,423567611,3050,3050,3050,3050,0
+20250328,140800,423567611,3050,3050,3050,3050,0
+20250328,140700,423567611,3050,3050,3050,3050,1140
+20250328,140600,420090611,3050,3050,3050,3050,10
+20250328,140500,420060111,3035,3035,3035,3035,31
+20250328,140400,419966026,3035,3035,3035,3035,0
+20250328,140300,419966026,3035,3035,3035,3035,861
+20250328,140200,417352891,3040,3040,3040,3040,0
+20250328,140100,417352891,3040,3040,3040,3040,1500
+20250328,140000,412792891,3040,3040,3040,3040,0
+20250328,135900,412792891,3040,3040,3040,3040,0
+20250328,135800,412792891,3040,3040,3040,3040,0
+20250328,135700,412792891,3040,3040,3040,3040,0
+20250328,135600,412792891,3040,3040,3040,3040,0
+20250328,135500,412792891,3040,3040,3040,3040,0
+20250328,135400,412792891,3040,3040,3040,3040,51
+20250328,135300,412637851,3045,3045,3045,3045,0
+20250328,135200,412637851,3045,3045,3045,3045,0
+20250328,135100,412637851,3045,3045,3045,3045,0
+20250328,135000,412637851,3045,3045,3045,3045,0
+20250328,134900,412637851,3045,3045,3045,3045,150
+20250328,134800,412181101,3045,3045,3045,3045,0
+20250328,134700,412181101,3045,3045,3045,3045,1
+20250328,134600,412178056,3050,3050,3050,3050,1
+20250328,134500,412175006,3035,3035,3035,3035,0
+20250328,134400,412175006,3035,3035,3035,3035,0
+20250328,134300,412175006,3035,3035,3035,3035,0
+20250328,134200,412175006,3035,3035,3035,3035,500
+20250328,134100,410657506,3035,3035,3035,3035,0
+20250328,134000,410657506,3035,3035,3035,3035,80
+20250328,133900,410414706,3035,3035,3035,3035,0
+20250328,133800,410414706,3035,3035,3035,3035,0
+20250328,133700,410414706,3035,3035,3035,3035,16
+20250328,133600,410366146,3035,3035,3035,3035,0
+20250328,133500,410366146,3035,3035,3035,3035,0
+20250328,133400,410366146,3035,3035,3035,3035,0
+20250328,133300,410366146,3035,3035,3035,3035,65
+20250328,133200,410168871,3040,3040,3040,3040,0
+20250328,133100,410168871,3040,3040,3040,3040,0
+20250328,133000,410168871,3040,3040,3040,3040,0
+20250328,132900,410168871,3040,3040,3040,3040,1335
+20250328,132800,406110471,3040,3040,3040,3035,15443
+20250328,132700,359164126,3040,3045,3045,3040,374
+20250328,132600,358025566,3045,3045,3045,3045,5278
+20250328,132500,341954056,3060,3060,3060,3060,0
+20250328,132400,341954056,3060,3055,3060,3055,1853
+20250328,132300,336286846,3050,3050,3050,3050,0
+20250328,132200,336286846,3050,3050,3050,3050,721
+20250328,132100,334087796,3040,3040,3040,3040,0
+20250328,132000,334087796,3040,3040,3040,3040,50
+20250328,131900,333935796,3040,3040,3040,3040,0
+20250328,131800,333935796,3040,3040,3040,3040,0
+20250328,131700,333935796,3040,3040,3040,3040,400
+20250328,131600,332719796,3025,3040,3040,3025,3236
+20250328,131500,322917516,3045,3045,3045,3045,0
+20250328,131400,322917516,3045,3045,3045,3045,0
+20250328,131300,322917516,3045,3045,3045,3045,0
+20250328,131200,322917516,3045,3045,3045,3045,0
+20250328,131100,322917516,3045,3045,3045,3045,0
+20250328,131000,322917516,3045,3045,3045,3045,0
+20250328,130900,322917516,3045,3045,3045,3045,0
+20250328,130800,322917516,3045,3045,3045,3045,0
+20250328,130700,322917516,3045,3045,3045,3045,0
+20250328,130600,322917516,3045,3045,3045,3045,0
+20250328,130500,322917516,3045,3045,3045,3045,0
+20250328,130400,322917516,3045,3045,3045,3045,0
+20250328,130300,322917516,3045,3035,3045,3035,144
+20250328,130200,322479406,3045,3045,3045,3045,0
+20250328,130100,322479406,3045,3045,3045,3045,0
+20250328,130000,322479406,3045,3045,3045,3045,0
+20250328,125900,322479406,3045,3045,3045,3045,50
+20250328,125800,322327156,3040,3040,3040,3040,10
+20250328,125700,322296756,3030,3030,3030,3030,0
+20250328,125600,322296756,3030,3030,3030,3030,0
+20250328,125500,322296756,3030,3030,3030,3030,311
+20250328,125400,321354426,3030,3030,3030,3030,0
+20250328,125300,321354426,3030,3030,3030,3030,0
+20250328,125200,321354426,3030,3030,3030,3030,0
+20250328,125100,321354426,3030,3030,3030,3030,0
+20250328,125000,321354426,3030,3030,3030,3030,0
+20250328,124900,321354426,3030,3035,3035,3030,159
+20250328,124800,320872361,3045,3045,3045,3045,0
+20250328,124700,320872361,3045,3045,3045,3045,307
+20250328,124600,319937546,3045,3045,3045,3045,107
+20250328,124500,319611731,3045,3045,3045,3045,2
+20250328,124400,319605641,3045,3045,3045,3045,0
+20250328,124300,319605641,3045,3045,3045,3045,50
+20250328,124200,319453391,3045,3045,3045,3045,0
+20250328,124100,319453391,3045,3045,3045,3045,1
+20250328,124000,319450346,3035,3035,3035,3035,15
+20250328,123900,319404821,3035,3045,3045,3035,3057
+20250328,123800,310115501,3055,3055,3055,3055,1
+20250328,123700,310112446,3040,3040,3040,3040,0
+20250328,123600,310112446,3040,3040,3040,3040,0
+20250328,123500,310112446,3040,3040,3040,3040,0
+20250328,123400,310112446,3040,3040,3040,3040,0
+20250328,123300,310112446,3040,3040,3040,3040,0
+20250328,123200,310112446,3040,3040,3040,3040,0
+20250328,123100,310112446,3040,3040,3040,3040,0
+20250328,123000,310112446,3040,3040,3040,3040,0
+20250328,122900,310112446,3040,3040,3040,3040,0
+20250328,122800,310112446,3040,3040,3040,3040,49
+20250328,122700,309963486,3045,3045,3045,3045,140
+20250328,122600,309537186,3045,3045,3045,3045,0
+20250328,122500,309537186,3045,3045,3045,3045,0
+20250328,122400,309537186,3045,3045,3045,3045,0
+20250328,122300,309537186,3045,3045,3045,3045,0
+20250328,122200,309537186,3045,3045,3045,3045,0
+20250328,122100,309537186,3045,3045,3045,3045,1
+20250328,122000,309534141,3045,3045,3045,3045,100
+20250328,121900,309229641,3055,3055,3055,3055,0
+20250328,121800,309229641,3055,3055,3055,3055,0
+20250328,121700,309229641,3055,3055,3055,3040,756
+20250328,121600,306920136,3040,3040,3040,3040,0
+20250328,121500,306920136,3040,3040,3040,3040,0
+20250328,121400,306920136,3040,3040,3040,3040,0
+20250328,121300,306920136,3040,3040,3040,3040,0
+20250328,121200,306920136,3040,3040,3040,3040,30
+20250328,121100,306828936,3055,3055,3055,3055,0
+20250328,121000,306828936,3055,3055,3055,3055,0
+20250328,120900,306828936,3055,3055,3055,3055,5
+20250328,120800,306813661,3055,3055,3055,3055,0
+20250328,120700,306813661,3055,3055,3055,3055,0
+20250328,120600,306813661,3055,3055,3055,3055,0
+20250328,120500,306813661,3055,3055,3055,3055,0
+20250328,120400,306813661,3055,3055,3055,3055,0
+20250328,120300,306813661,3055,3055,3055,3055,0
+20250328,120200,306813661,3055,3055,3055,3055,0
+20250328,120100,306813661,3055,3055,3055,3055,0
+20250328,120000,306813661,3055,3055,3055,3055,0
+20250328,115900,306813661,3055,3055,3055,3055,50
+20250328,115800,306660911,3055,3055,3055,3055,0
+20250328,115700,306660911,3055,3055,3055,3055,0
+20250328,115600,306660911,3055,3055,3055,3055,0
+20250328,115500,306660911,3055,3055,3055,3055,0
+20250328,115400,306660911,3055,3055,3055,3055,0
+20250328,115300,306660911,3055,3060,3060,3055,31
+20250328,115200,306566201,3060,3060,3060,3060,1
+20250328,115100,306563141,3055,3055,3055,3055,100
+20250328,115000,306257641,3055,3055,3055,3055,0
+20250328,114900,306257641,3055,3055,3055,3055,500
+20250328,114800,304730141,3060,3060,3060,3060,0
+20250328,114700,304730141,3060,3060,3060,3060,0
+20250328,114600,304730141,3060,3060,3060,3060,0
+20250328,114500,304730141,3060,3060,3060,3060,1
+20250328,114400,304727081,3055,3055,3055,3055,0
+20250328,114300,304727081,3055,3055,3055,3055,0
+20250328,114200,304727081,3055,3055,3055,3055,589
+20250328,114100,302927686,3050,3050,3050,3050,0
+20250328,114000,302927686,3050,3050,3050,3050,145
+20250328,113900,302485436,3050,3050,3050,3050,500
+20250328,113800,300960436,3040,3040,3040,3040,0
+20250328,113700,300960436,3040,3040,3040,3040,0
+20250328,113600,300960436,3040,3040,3040,3040,698
+20250328,113500,298838516,3040,3040,3040,3040,0
+20250328,113400,298838516,3040,3040,3040,3040,65
+20250328,113300,298640916,3040,3040,3040,3040,100
+20250328,113200,298336916,3040,3040,3040,3040,0
+20250328,113100,298336916,3040,3040,3040,3040,100
+20250328,113000,298032916,3040,3040,3040,3040,0
+20250328,112900,298032916,3040,3040,3040,3040,0
+20250328,112800,298032916,3040,3040,3040,3040,349
+20250328,112700,296971956,3040,3040,3040,3040,0
+20250328,112600,296971956,3040,3040,3040,3040,760
+20250328,112500,294661556,3045,3045,3045,3045,0
+20250328,112400,294661556,3045,3045,3045,3045,0
+20250328,112300,294661556,3045,3045,3045,3045,0
+20250328,112200,294661556,3045,3045,3045,3045,0
+20250328,112100,294661556,3045,3045,3045,3045,833
+20250328,112000,292125071,3045,3045,3045,3045,13
+20250328,111900,292085486,3045,3045,3045,3045,0
+20250328,111800,292085486,3045,3045,3045,3045,66
+20250328,111700,291884516,3045,3045,3045,3045,0
+20250328,111600,291884516,3045,3045,3045,3045,0
+20250328,111500,291884516,3045,3045,3045,3045,0
+20250328,111400,291884516,3045,3045,3045,3045,0
+20250328,111300,291884516,3045,3045,3045,3045,58
+20250328,111200,291707906,3050,3050,3050,3050,0
+20250328,111100,291707906,3050,3050,3050,3050,1
+20250328,111000,291704856,3045,3045,3045,3045,0
+20250328,110900,291704856,3045,3045,3045,3045,0
+20250328,110800,291704856,3045,3045,3045,3045,0
+20250328,110700,291704856,3045,3045,3045,3045,1
+20250328,110600,291701811,3050,3050,3050,3050,7
+20250328,110500,291680461,3045,3045,3045,3045,0
+20250328,110400,291680461,3045,3045,3045,3045,1
+20250328,110300,291677416,3050,3050,3050,3050,0
+20250328,110200,291677416,3050,3045,3050,3045,3
+20250328,110100,291668276,3050,3050,3050,3050,0
+20250328,110000,291668276,3050,3050,3050,3050,0
+20250328,105900,291668276,3050,3050,3050,3050,0
+20250328,105800,291668276,3050,3050,3050,3050,0
+20250328,105700,291668276,3050,3050,3050,3050,0
+20250328,105600,291668276,3050,3045,3050,3045,2
+20250328,105500,291662181,3045,3045,3045,3045,0
+20250328,105400,291662181,3045,3045,3045,3045,3
+20250328,105300,291653046,3045,3045,3045,3045,0
+20250328,105200,291653046,3045,3045,3045,3045,0
+20250328,105100,291653046,3045,3045,3045,3045,0
+20250328,105000,291653046,3045,3045,3045,3045,30
+20250328,104900,291561696,3045,3045,3045,3045,0
+20250328,104800,291561696,3045,3045,3045,3045,0
+20250328,104700,291561696,3045,3045,3045,3045,0
+20250328,104600,291561696,3045,3045,3045,3045,0
+20250328,104500,291561696,3045,3045,3045,3045,139
+20250328,104400,291138441,3045,3045,3045,3045,0
+20250328,104300,291138441,3045,3050,3050,3045,48
+20250328,104200,290992091,3045,3050,3050,3045,6
+20250328,104100,290973801,3050,3050,3050,3050,3
+20250328,104000,290964651,3045,3045,3045,3045,1
+20250328,103900,290961606,3050,3050,3050,3050,9
+20250328,103800,290934156,3050,3050,3050,3050,0
+20250328,103700,290934156,3050,3050,3050,3050,0
+20250328,103600,290934156,3050,3050,3050,3050,0
+20250328,103500,290934156,3050,3050,3050,3050,0
+20250328,103400,290934156,3050,3050,3050,3050,0
+20250328,103300,290934156,3050,3050,3050,3050,0
+20250328,103200,290934156,3050,3050,3050,3050,1
+20250328,103100,290931106,3050,3050,3050,3050,0
+20250328,103000,290931106,3050,3055,3055,3050,110
+20250328,102900,290595306,3055,3055,3055,3055,1
+20250328,102800,290592251,3055,3055,3055,3055,1
+20250328,102700,290589196,3050,3050,3050,3050,1
+20250328,102600,290586146,3030,3035,3035,3030,946
+20250328,102500,287717356,3050,3050,3050,3050,0
+20250328,102400,287717356,3050,3050,3050,3050,1
+20250328,102300,287714306,3045,3045,3045,3045,972
+20250328,102200,284754566,3040,3035,3040,3035,1285
+20250328,102100,280849211,3025,3040,3040,3020,5509
+20250328,102000,264196136,3030,3030,3030,3030,80
+20250328,101900,263953736,3040,3040,3040,3040,148
+20250328,101800,263503816,3045,3040,3045,3040,295
+20250328,101700,262607011,3045,3045,3045,3045,0
+20250328,101600,262607011,3045,3040,3045,3040,533
+20250328,101500,260986526,3040,3040,3040,3040,500
+20250328,101400,259466526,3040,3040,3040,3040,937
+20250328,101300,256618046,3040,3040,3040,3040,10
+20250328,101200,256587646,3040,3030,3040,3020,1382
+20250328,101100,252394211,3030,3030,3030,3030,0
+20250328,101000,252394211,3030,3025,3030,3025,584
+20250328,100900,250625516,3025,3025,3025,3025,545
+20250328,100800,248976891,3010,3010,3010,3010,0
+20250328,100700,248976891,3010,3010,3010,3010,307
+20250328,100600,248052821,3010,3010,3010,3010,1
+20250328,100500,248049811,3010,3010,3010,3010,62
+20250328,100400,247863191,3010,3010,3010,3010,0
+20250328,100300,247863191,3010,3015,3015,3010,374
+20250328,100200,246737436,3010,3010,3010,3010,100
+20250328,100100,246436436,3010,3010,3010,3010,156
+20250328,100000,245966876,3010,3010,3010,3010,699
+20250328,095900,243862886,3010,3015,3015,3010,33
+20250328,095800,243763396,3015,3015,3025,3010,275
+20250328,095700,242933341,3025,3015,3025,3015,217
+20250328,095600,242277086,3015,3025,3025,3010,4980
+20250328,095500,227255861,3020,3015,3020,3010,3805
+20250328,095400,215780461,3020,3020,3020,3020,0
+20250328,095300,215780461,3020,3020,3020,3020,100
+20250328,095200,215478461,3015,3025,3025,3015,3876
+20250328,095100,203774721,3025,3025,3025,3025,100
+20250328,095000,203472221,3025,3025,3025,3025,20
+20250328,094900,203411721,3025,3025,3025,3025,200
+20250328,094800,202806721,3025,3025,3025,3025,30
+20250328,094700,202715971,3025,3025,3025,3025,3
+20250328,094600,202706896,3020,3025,3025,3020,111
+20250328,094500,202371526,3025,3025,3025,3020,391
+20250328,094400,201189201,3025,3025,3025,3025,0
+20250328,094300,201189201,3025,3020,3025,3020,1190
+20250328,094200,197589881,3020,3025,3025,3020,2244
+20250328,094100,190809501,3025,3025,3025,3025,305
+20250328,094000,189886876,3025,3020,3025,3020,2065
+20250328,093900,183645276,3015,3015,3015,3015,39
+20250328,093800,183527691,3015,3015,3015,3015,105
+20250328,093700,183211116,3020,3020,3025,3020,320
+20250328,093600,182244216,3020,3020,3020,3020,0
+20250328,093500,182244216,3020,3020,3020,3020,0
+20250328,093400,182244216,3020,3025,3025,3020,11279
+20250328,093300,148133016,3025,3025,3025,3025,454
+20250328,093200,146759666,3025,3030,3030,3025,32
+20250328,093100,146662861,3025,3025,3025,3025,0
+20250328,093000,146662861,3025,3030,3030,3025,1275
+20250328,092900,142805736,3035,3035,3035,3035,15
+20250328,092800,142760211,3030,3030,3030,3030,300
+20250328,092700,141851211,3030,3025,3035,3025,251
+20250328,092600,141091676,3035,3035,3035,3025,366
+20250328,092500,139981226,3035,3035,3035,3035,300
+20250328,092400,139070726,3035,3035,3035,3035,2
+20250328,092300,139064656,3035,3030,3035,3030,501
+20250328,092200,137544916,3025,3030,3030,3025,35
+20250328,092100,137439036,3025,3025,3025,3015,147
+20250328,092000,136995151,3010,3010,3010,3010,0
+20250328,091900,136995151,3010,3010,3010,3010,0
+20250328,091800,136995151,3010,3010,3010,3010,301
+20250328,091700,136089141,3010,3015,3015,3005,2255
+20250328,091600,129302021,3015,3020,3020,3015,1090
+20250328,091500,126014996,3015,3020,3020,3015,640
+20250328,091400,124084366,3020,3020,3020,3015,2909
+20250328,091300,115301936,3020,3017,3020,3015,1349
+20250328,091200,111228205,3015,3025,3025,3015,1542
+20250328,091100,106574200,3020,3020,3020,3020,2866
+20250328,091000,97918880,3020,3030,3030,3020,201
+20250328,090900,97310850,3005,3010,3010,3005,7355
+20250328,090800,75179665,3015,3020,3025,3015,2823
+20250328,090700,66661225,3035,3015,3035,3015,1435
+20250328,090600,62323430,3010,3015,3020,3010,4036
+20250328,090500,50165905,3015,3040,3040,3015,5349
+20250328,090400,33939825,3040,3040,3040,3040,1229
+20250328,090300,30203665,3040,3055,3055,3040,279
+20250328,090200,29352320,3065,3085,3085,3030,6484
+20250328,090100,9547540,3070,3095,3095,3070,1531
+20250328,090000,4817955,3095,3105,3105,3095,1553

128660/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
+20250328,160846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,-80,5,-2.57,460530116,151924,216.33,3105,3105,3005,4040,2180,3110,3031.32,1.79,0,-17710,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,752,26.58,1.08,12,0.61,114.00,2809.00,5390,20240521,-43.78,2575,20241209,17.67,3600,-15.83,20250210,2905,4.30,20250203,5390,-43.78,20240521,2575,17.67,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250328,150850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3030,-80,5,-2.57,441541831,145661,207.41,3105,3105,3005,4040,2180,3110,3031.30,1.79,0,-16460,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,752,26.58,1.08,12,0.59,114.00,2809.00,5390,20240521,-43.78,2575,20241209,17.67,3600,-15.83,20250210,2905,4.30,20250203,5390,-43.78,20240521,2575,17.67,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250328,140852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3050,-60,5,-1.93,423567611,139737,198.98,3105,3105,3005,4040,2180,3110,3031.18,1.79,0,-16182,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,757,26.75,1.09,12,0.56,114.00,2809.00,5390,20240521,-43.41,2575,20241209,18.45,3600,-15.28,20250210,2905,4.99,20250203,5390,-43.41,20240521,2575,18.45,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250328,130850,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-65,5,-2.09,322917516,106641,151.85,3105,3105,3005,4040,2180,3110,3028.08,1.79,0,-25318,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,755,26.71,1.08,12,0.43,114.00,2809.00,5390,20240521,-43.51,2575,20241209,18.25,3600,-15.42,20250210,2905,4.82,20250203,5390,-43.51,20240521,2575,18.25,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250328,120848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3055,-55,5,-1.77,306813661,101346,144.31,3105,3105,3005,4040,2180,3110,3027.39,1.79,0,-25391,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,758,26.80,1.09,12,0.41,114.00,2809.00,5390,20240521,-43.32,2575,20241209,18.64,3600,-15.14,20250210,2905,5.16,20250203,5390,-43.32,20240521,2575,18.64,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250328,110846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3045,-65,5,-2.09,291704856,96386,137.25,3105,3105,3005,4040,2180,3110,3026.42,1.79,0,-24065,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,755,26.71,1.08,12,0.39,114.00,2809.00,5390,20240521,-43.51,2575,20241209,18.25,3600,-15.42,20250210,2905,4.82,20250203,5390,-43.51,20240521,2575,18.25,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250328,100852,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3010,-100,5,-3.22,248976891,82292,117.18,3105,3105,3005,4040,2180,3110,3025.53,1.79,0,-33052,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,747,26.40,1.07,12,0.33,114.00,2809.00,5390,20240521,-44.16,2575,20241209,16.89,3600,-16.39,20250210,2905,3.61,20250203,5390,-44.16,20240521,2575,16.89,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250328,090856,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3020,-90,5,-2.89,70765695,23255,33.11,3105,3105,3010,4040,2180,3110,3043.03,1.79,0,-4125,3213,3161,3133,3081,3053,3147,3067,124,930,500,2050,5,1,24803369,749,26.49,1.08,12,0.09,114.00,2809.00,5390,20240521,-43.97,2575,20241209,17.28,3600,-16.11,20250210,2905,3.96,20250203,5390,-43.97,20240521,2575,17.28,20241209,3.65,N,128660,500,124 억,,443214,N,N,0,N,00,N
+20250327,162051,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3110,-45,5,-1.43,218718424,70126,49.05,3145,3185,3105,4100,2210,3155,3118.93,1.88,0,-23361,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,771,27.28,1.11,12,0.28,114.00,2809.00,5390,20240521,-42.30,2575,20241209,20.78,3600,-13.61,20250210,2905,7.06,20250203,5390,-42.30,20240521,2575,20.78,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250327,150849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-50,5,-1.58,207373059,66476,46.50,3145,3185,3105,4100,2210,3155,3119.52,1.88,0,-21296,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,770,27.24,1.11,12,0.27,114.00,2809.00,5390,20240521,-42.39,2575,20241209,20.58,3600,-13.75,20250210,2905,6.88,20250203,5390,-42.39,20240521,2575,20.58,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250327,140848,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-40,5,-1.27,141962092,45450,31.79,3145,3185,3105,4100,2210,3155,3123.48,1.88,0,-10321,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,773,27.32,1.11,12,0.18,114.00,2809.00,5390,20240521,-42.21,2575,20241209,20.97,3600,-13.47,20250210,2905,7.23,20250203,5390,-42.21,20240521,2575,20.97,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250327,130845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3120,-35,5,-1.11,114028452,36505,25.53,3145,3185,3105,4100,2210,3155,3123.64,1.88,0,-7222,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,774,27.37,1.11,12,0.15,114.00,2809.00,5390,20240521,-42.12,2575,20241209,21.17,3600,-13.33,20250210,2905,7.40,20250203,5390,-42.12,20240521,2575,21.17,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250327,120853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3145,-10,5,-0.32,84700217,27116,18.97,3145,3185,3105,4100,2210,3155,3123.63,1.88,0,-5743,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,780,27.59,1.12,12,0.11,114.00,2809.00,5390,20240521,-41.65,2575,20241209,22.14,3600,-12.64,20250210,2905,8.26,20250203,5390,-41.65,20240521,2575,22.14,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250327,110849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3125,-30,5,-0.95,70235072,22490,15.73,3145,3185,3105,4100,2210,3155,3122.95,1.88,0,-5395,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,775,27.41,1.11,12,0.09,114.00,2809.00,5390,20240521,-42.02,2575,20241209,21.36,3600,-13.19,20250210,2905,7.57,20250203,5390,-42.02,20240521,2575,21.36,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250327,100845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-25,5,-0.79,55198242,17681,12.37,3145,3185,3105,4100,2210,3155,3121.90,1.88,0,-1118,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,776,27.46,1.11,12,0.07,114.00,2809.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250327,090849,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3105,-50,5,-1.58,32468335,10396,7.27,3145,3185,3105,4100,2210,3155,3123.16,1.88,0,-2472,3278,3216,3158,3096,3038,3247,3127,124,945,500,2080,5,1,24803369,770,27.24,1.11,12,0.04,114.00,2809.00,5390,20240521,-42.39,2575,20241209,20.58,3600,-13.75,20250210,2905,6.88,20250203,5390,-42.39,20240521,2575,20.58,20241209,3.62,N,128660,500,124 억,,467071,N,N,0,N,00,N
+20250326,160838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3155,25,2,0.80,450393070,141948,113.21,3100,3220,3100,4065,2195,3130,3172.95,1.68,0,40284,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,783,27.68,1.12,12,0.57,114.00,2809.00,5390,20240521,-41.47,2575,20241209,22.52,3600,-12.36,20250210,2905,8.61,20250203,5390,-41.47,20240521,2575,22.52,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250326,150841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,30,2,0.96,428335955,134960,107.64,3100,3220,3100,4065,2195,3130,3173.80,1.68,0,40840,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,784,27.72,1.12,12,0.54,114.00,2809.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250326,140840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,50,2,1.60,389890710,122814,97.95,3100,3220,3100,4065,2195,3130,3174.64,1.68,0,34501,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,789,27.89,1.13,12,0.50,114.00,2809.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250326,130840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,40,2,1.28,380824305,119964,95.68,3100,3220,3100,4065,2195,3130,3174.49,1.68,0,34008,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,786,27.81,1.13,12,0.48,114.00,2809.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250326,120845,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,65,2,2.08,351874605,110843,88.40,3100,3220,3100,4065,2195,3130,3174.53,1.68,0,27472,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,792,28.03,1.14,12,0.45,114.00,2809.00,5390,20240521,-40.72,2575,20241209,24.08,3600,-11.25,20250210,2905,9.98,20250203,5390,-40.72,20240521,2575,24.08,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250326,110842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,70,2,2.24,321196255,101204,80.71,3100,3220,3100,4065,2195,3130,3173.75,1.68,0,27699,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,794,28.07,1.14,12,0.41,114.00,2809.00,5390,20240521,-40.63,2575,20241209,24.27,3600,-11.11,20250210,2905,10.15,20250203,5390,-40.63,20240521,2575,24.27,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250326,100843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,30,2,0.96,117981510,37554,29.95,3100,3170,3100,4065,2195,3130,3141.65,1.68,0,12053,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,784,27.72,1.12,12,0.15,114.00,2809.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250326,090842,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3150,20,2,0.64,37018525,11862,9.46,3100,3160,3100,4065,2195,3130,3120.77,1.68,0,3399,3280,3205,3155,3080,3030,3180,3055,124,935,500,2060,5,1,24803369,781,27.63,1.12,12,0.05,114.00,2809.00,5390,20240521,-41.56,2575,20241209,22.33,3600,-12.50,20250210,2905,8.43,20250203,5390,-41.56,20240521,2575,22.33,20241209,3.55,N,128660,500,124 억,,417786,N,N,0,N,00,N
+20250325,160837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3130,-45,5,-1.42,391045925,124071,135.50,3185,3230,3105,4125,2225,3175,3151.82,1.76,0,-29987,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,776,27.46,1.11,12,0.50,114.00,2809.00,5390,20240521,-41.93,2575,20241209,21.55,3600,-13.06,20250210,2905,7.75,20250203,5390,-41.93,20240521,2575,21.55,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250325,150838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-60,5,-1.89,376798545,119501,130.51,3185,3230,3105,4125,2225,3175,3153.10,1.76,0,-30975,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,773,27.32,1.11,12,0.48,114.00,2809.00,5390,20240521,-42.21,2575,20241209,20.97,3600,-13.47,20250210,2905,7.23,20250203,5390,-42.21,20240521,2575,20.97,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250325,140835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3115,-60,5,-1.89,349671485,110778,120.98,3185,3230,3105,4125,2225,3175,3156.51,1.76,0,-29519,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,773,27.32,1.11,12,0.45,114.00,2809.00,5390,20240521,-42.21,2575,20241209,20.97,3600,-13.47,20250210,2905,7.23,20250203,5390,-42.21,20240521,2575,20.97,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250325,130836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3135,-40,5,-1.26,273553275,86381,94.34,3185,3230,3130,4125,2225,3175,3166.82,1.76,0,-21997,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,778,27.50,1.12,12,0.35,114.00,2809.00,5390,20240521,-41.84,2575,20241209,21.75,3600,-12.92,20250210,2905,7.92,20250203,5390,-41.84,20240521,2575,21.75,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250325,120837,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3140,-35,5,-1.10,228907750,72144,78.79,3185,3230,3140,4125,2225,3175,3172.93,1.76,0,-21118,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,779,27.54,1.12,12,0.29,114.00,2809.00,5390,20240521,-41.74,2575,20241209,21.94,3600,-12.78,20250210,2905,8.09,20250203,5390,-41.74,20240521,2575,21.94,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250325,110836,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3170,-5,5,-0.16,142451380,44747,48.87,3185,3230,3165,4125,2225,3175,3183.48,1.76,0,-3166,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,786,27.81,1.13,12,0.18,114.00,2809.00,5390,20240521,-41.19,2575,20241209,23.11,3600,-11.94,20250210,2905,9.12,20250203,5390,-41.19,20240521,2575,23.11,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250325,100846,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3190,15,2,0.47,101397195,31817,34.75,3185,3230,3165,4125,2225,3175,3186.89,1.76,0,-3373,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,791,27.98,1.14,12,0.13,114.00,2809.00,5390,20240521,-40.82,2575,20241209,23.88,3600,-11.39,20250210,2905,9.81,20250203,5390,-40.82,20240521,2575,23.88,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250325,090843,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,10,2,0.31,4585880,1439,1.57,3185,3200,3180,4125,2225,3175,3186.85,1.76,0,574,3218,3196,3178,3156,3138,3187,3147,124,950,500,2090,5,1,24803369,790,27.94,1.13,12,0.01,114.00,2809.00,5390,20240521,-40.91,2575,20241209,23.69,3600,-11.53,20250210,2905,9.64,20250203,5390,-40.91,20240521,2575,23.69,20241209,3.61,N,128660,500,124 억,,436434,N,N,0,N,00,N
+20250324,160834,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3175,-30,5,-0.94,287742585,90462,54.45,3180,3200,3160,4165,2245,3205,3180.79,1.81,0,-15116,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,788,5.61,1.11,12,0.36,566.00,2862.00,5390,20240521,-41.09,2575,20241209,23.30,3600,-11.81,20250210,2905,9.29,20250203,5390,-41.09,20240521,2575,23.30,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
+20250324,150839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-25,5,-0.78,254129695,79879,48.08,3180,3200,3160,4165,2245,3205,3181.40,1.81,0,-13490,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,789,5.62,1.11,12,0.32,566.00,2862.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
+20250324,140841,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-25,5,-0.78,208893160,65683,39.54,3180,3200,3160,4165,2245,3205,3180.28,1.81,0,-7276,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,789,5.62,1.11,12,0.26,566.00,2862.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
+20250324,130840,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3180,-25,5,-0.78,178454635,56119,33.78,3180,3200,3160,4165,2245,3205,3179.89,1.81,0,-3906,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,789,5.62,1.11,12,0.23,566.00,2862.00,5390,20240521,-41.00,2575,20241209,23.50,3600,-11.67,20250210,2905,9.47,20250203,5390,-41.00,20240521,2575,23.50,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
+20250324,120839,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,-10,5,-0.31,149054510,46900,28.23,3180,3200,3160,4165,2245,3205,3178.08,1.81,0,-5231,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,792,5.64,1.12,12,0.19,566.00,2862.00,5390,20240521,-40.72,2575,20241209,24.08,3600,-11.25,20250210,2905,9.98,20250203,5390,-40.72,20240521,2575,24.08,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
+20250324,110838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3185,-20,5,-0.62,125289465,39459,23.75,3180,3200,3160,4165,2245,3205,3175.10,1.81,0,-6042,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,790,5.63,1.11,12,0.16,566.00,2862.00,5390,20240521,-40.91,2575,20241209,23.69,3600,-11.53,20250210,2905,9.64,20250203,5390,-40.91,20240521,2575,23.69,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
+20250324,100835,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3200,-5,5,-0.16,94087795,29678,17.86,3180,3200,3160,4165,2245,3205,3170.17,1.81,0,-6971,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,794,5.65,1.12,12,0.12,566.00,2862.00,5390,20240521,-40.63,2575,20241209,24.27,3600,-11.11,20250210,2905,10.15,20250203,5390,-40.63,20240521,2575,24.27,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
+20250324,090838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3160,-45,5,-1.40,44987445,14200,8.55,3180,3190,3160,4165,2245,3205,3167.86,1.81,0,-6987,3278,3241,3193,3156,3108,3247,3162,124,960,500,2110,5,1,24803369,784,5.58,1.10,12,0.06,566.00,2862.00,5390,20240521,-41.37,2575,20241209,22.72,3600,-12.22,20250210,2905,8.78,20250203,5390,-41.37,20240521,2575,22.72,20241209,3.63,N,128660,500,124 억,,448976,N,N,0,N,00,N
 20250321,160853,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,20,2,0.63,515462465,161704,49.74,3205,3230,3145,4140,2230,3185,3187.69,1.74,0,8971,3405,3295,3240,3130,3075,3267,3102,124,955,500,2100,5,1,24803369,795,5.66,1.12,12,0.65,566.00,2862.00,5390,20240521,-40.54,2575,20241209,24.47,3600,-10.97,20250210,2905,10.33,20250203,5390,-40.54,20240521,2575,24.47,20241209,3.62,N,128660,500,124 억,,431780,N,N,0,N,00,N
 20250321,150838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3195,10,2,0.31,491952690,154367,47.48,3205,3230,3145,4140,2230,3185,3186.90,1.74,0,9370,3405,3295,3240,3130,3075,3267,3102,124,955,500,2100,5,1,24803369,792,5.64,1.12,12,0.62,566.00,2862.00,5390,20240521,-40.72,2575,20241209,24.08,3600,-11.25,20250210,2905,9.98,20250203,5390,-40.72,20240521,2575,24.08,20241209,3.62,N,128660,500,124 억,,431780,N,N,0,N,00,N
 20250321,140838,57,100.00,KOSDAQ,,금속,N,N,N,N, ,N,3205,20,2,0.63,466100030,146283,45.00,3205,3230,3145,4140,2230,3185,3186.29,1.74,0,10897,3405,3295,3240,3130,3075,3267,3102,124,955,500,2100,5,1,24803369,795,5.66,1.12,12,0.59,566.00,2862.00,5390,20240521,-40.54,2575,20241209,24.47,3600,-10.97,20250210,2905,10.33,20250203,5390,-40.54,20240521,2575,24.47,20241209,3.62,N,128660,500,124 억,,431780,N,N,0,N,00,N

128660/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,24803369,0,78254629195,0.00
+20250325,0,24803369,0,77634544970,0.00
+20250324,0,24803369,0,78750696575,0.00
+20250321,0,24803369,0,79494797645,0.00
+20250320,0,24803369,0,78998730265,0.00
 20250319,0,24803369,0,79494797645,0.00
 20250318,0,24803369,0,79742831335,0.00
 20250317,0,24803369,0,78750696575,0.00

128660/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3205,3165,3350,3145,938021,3013116773,00,0.00,N,2,20,
 20250310,3185,3125,3250,3060,772416,2453679400,00,0.00,N,2,40,
 20250304,3145,3030,3220,2930,670868,2099562925,00,0.00,N,2,90,
 20250224,3055,3170,3180,3045,643133,2006858400,00,0.00,N,5,-120,