Add accumulated files

128820/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,3340,3400,3425,3325,178971,603146809,00,0.00,N,5,-85,
+20250326,3425,3460,3510,3425,246485,856315006,00,0.00,N,3,0,
+20250325,3425,3530,3540,3415,121756,421862502,00,0.00,N,5,-55,
+20250324,3480,3360,3540,3360,277748,967536031,00,0.00,N,2,85,
 20250321,3395,3385,3415,3260,213591,713010445,00,0.00,N,2,10,
 20250320,3385,3250,3465,3250,569698,1933529230,00,0.00,N,2,145,
 20250319,3240,3220,3260,3200,135429,436177900,00,0.00,N,2,20,

128820/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
+20250328,3290,-50,5,-9115,21744,96,-29,71,0,102501,51833,96,337,170,0,111616,30089,0,367,99,0
+20250327,3340,-85,5,6585,8335,139,22,28,0,144196,34635,140,486,117,0,137611,26300,1,464,89,0
+20250326,3425,0,3,-46680,63894,-903,-162,222,-3,154401,91651,0,536,319,0,201081,27757,903,698,97,3
+20250325,3425,-55,5,3131,9437,-36,12,32,0,87210,34546,0,303,119,0,84079,25109,36,291,88,0
+20250324,3480,85,2,-60380,84704,-86,-211,295,0,168632,109114,1,587,380,0,229012,24410,87,798,85,0
 20250321,3395,10,2,-1839,29038,-154,-5,96,-1,148958,64529,7,497,215,0,150797,35491,161,503,119,1
 20250320,3385,145,2,-127160,155501,-11,-432,528,0,361398,208215,84,1226,707,0,488558,52714,95,1658,180,0
 20250319,3240,20,2,9000,9421,-64,29,31,0,108039,25326,64,348,82,0,99039,15905,128,319,51,0

128820/min/candle-20250324.csv

@@ -0,0 +1,684 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202200,965644286,3480,3480,3480,3480,3843
+20250324,202100,965644286,3480,3480,3480,3480,0
+20250324,202000,965644286,3480,3480,3480,3480,0
+20250324,201900,965644286,3480,3480,3480,3480,0
+20250324,201800,965644286,3480,3480,3480,3480,0
+20250324,201700,965644286,3480,3480,3480,3480,0
+20250324,201600,965644286,3480,3480,3480,3480,0
+20250324,201500,965644286,3480,3480,3480,3480,0
+20250324,201400,965644286,3480,3480,3480,3480,0
+20250324,201300,965644286,3480,3480,3480,3480,0
+20250324,201200,965644286,3480,3480,3480,3480,0
+20250324,201100,965644286,3480,3480,3480,3480,0
+20250324,201000,965644286,3480,3480,3480,3480,0
+20250324,200900,965644286,3480,3480,3480,3480,0
+20250324,200800,965644286,3480,3480,3480,3480,0
+20250324,200700,965644286,3480,3480,3480,3480,0
+20250324,200600,965644286,3480,3480,3480,3480,0
+20250324,200500,965644286,3480,3480,3480,3480,0
+20250324,200400,965644286,3480,3480,3480,3480,0
+20250324,200300,965644286,3480,3480,3480,3480,0
+20250324,200200,965644286,3480,3480,3480,3480,0
+20250324,200100,965644286,3480,3480,3480,3480,0
+20250324,200000,965644286,3480,3480,3480,3480,0
+20250324,195900,965644286,3480,3480,3480,3480,0
+20250324,195800,965644286,3480,3480,3480,3480,0
+20250324,195700,965644286,3480,3480,3480,3480,0
+20250324,195600,965644286,3480,3480,3480,3480,0
+20250324,195500,965644286,3480,3480,3480,3480,0
+20250324,195400,965644286,3480,3480,3480,3480,0
+20250324,195300,965644286,3480,3480,3480,3480,0
+20250324,195200,965644286,3480,3480,3480,3480,3843
+20250324,195100,965644286,3480,3480,3480,3480,0
+20250324,195000,965644286,3480,3480,3480,3480,0
+20250324,194900,965644286,3480,3480,3480,3480,0
+20250324,194800,965644286,3480,3480,3480,3480,0
+20250324,194700,965644286,3480,3480,3480,3480,0
+20250324,194600,965644286,3480,3480,3480,3480,0
+20250324,194500,965644286,3480,3480,3480,3480,0
+20250324,194400,965644286,3480,3480,3480,3480,0
+20250324,194300,965644286,3480,3480,3480,3480,0
+20250324,194200,965644286,3480,3480,3480,3480,0
+20250324,194100,965644286,3480,3480,3480,3480,0
+20250324,194000,965644286,3480,3480,3480,3480,0
+20250324,193900,965644286,3480,3480,3480,3480,0
+20250324,193800,965644286,3480,3480,3480,3480,0
+20250324,193700,965644286,3480,3480,3480,3480,0
+20250324,193600,965644286,3480,3480,3480,3480,0
+20250324,193500,965644286,3480,3480,3480,3480,0
+20250324,193400,965644286,3480,3480,3480,3480,0
+20250324,193300,965644286,3480,3480,3480,3480,0
+20250324,193200,965644286,3480,3480,3480,3480,0
+20250324,193100,965644286,3480,3480,3480,3480,0
+20250324,193000,965644286,3480,3480,3480,3480,0
+20250324,192900,965644286,3480,3480,3480,3480,0
+20250324,192800,965644286,3480,3480,3480,3480,0
+20250324,192700,965644286,3480,3480,3480,3480,0
+20250324,192600,965644286,3480,3480,3480,3480,0
+20250324,192500,965644286,3480,3480,3480,3480,0
+20250324,192400,965644286,3480,3480,3480,3480,0
+20250324,192300,965644286,3480,3480,3480,3480,0
+20250324,192200,965644286,3480,3480,3480,3480,3843
+20250324,192100,965644286,3480,3480,3480,3480,0
+20250324,192000,965644286,3480,3480,3480,3480,0
+20250324,191900,965644286,3480,3480,3480,3480,0
+20250324,191800,965644286,3480,3480,3480,3480,0
+20250324,191700,965644286,3480,3480,3480,3480,0
+20250324,191600,965644286,3480,3480,3480,3480,0
+20250324,191500,965644286,3480,3480,3480,3480,0
+20250324,191400,965644286,3480,3480,3480,3480,0
+20250324,191300,965644286,3480,3480,3480,3480,0
+20250324,191200,965644286,3480,3480,3480,3480,0
+20250324,191100,965644286,3480,3480,3480,3480,0
+20250324,191000,965644286,3480,3480,3480,3480,0
+20250324,190900,965644286,3480,3480,3480,3480,0
+20250324,190800,965644286,3480,3480,3480,3480,0
+20250324,190700,965644286,3480,3480,3480,3480,0
+20250324,190600,965644286,3480,3480,3480,3480,0
+20250324,190500,965644286,3480,3480,3480,3480,0
+20250324,190400,965644286,3480,3480,3480,3480,0
+20250324,190300,965644286,3480,3480,3480,3480,0
+20250324,190200,965644286,3480,3480,3480,3480,0
+20250324,190100,965644286,3480,3480,3480,3480,0
+20250324,190000,965644286,3480,3480,3480,3480,0
+20250324,185900,965644286,3480,3480,3480,3480,0
+20250324,185800,965644286,3480,3480,3480,3480,0
+20250324,185700,965644286,3480,3480,3480,3480,0
+20250324,185600,965644286,3480,3480,3480,3480,0
+20250324,185500,965644286,3480,3480,3480,3480,0
+20250324,185400,965644286,3480,3480,3480,3480,0
+20250324,185300,965644286,3480,3480,3480,3480,0
+20250324,185200,965644286,3480,3480,3480,3480,3843
+20250324,185100,965644286,3480,3480,3480,3480,0
+20250324,185000,965644286,3480,3480,3480,3480,0
+20250324,184900,965644286,3480,3480,3480,3480,0
+20250324,184800,965644286,3480,3480,3480,3480,0
+20250324,184700,965644286,3480,3480,3480,3480,0
+20250324,184600,965644286,3480,3480,3480,3480,0
+20250324,184500,965644286,3480,3480,3480,3480,0
+20250324,184400,965644286,3480,3480,3480,3480,0
+20250324,184300,965644286,3480,3480,3480,3480,0
+20250324,184200,965644286,3480,3480,3480,3480,0
+20250324,184100,965644286,3480,3480,3480,3480,0
+20250324,184000,965644286,3480,3480,3480,3480,0
+20250324,183900,965644286,3480,3480,3480,3480,0
+20250324,183800,965644286,3480,3480,3480,3480,0
+20250324,183700,965644286,3480,3480,3480,3480,0
+20250324,183600,965644286,3480,3480,3480,3480,0
+20250324,183500,965644286,3480,3480,3480,3480,0
+20250324,183400,965644286,3480,3480,3480,3480,0
+20250324,183300,965644286,3480,3480,3480,3480,0
+20250324,183200,965644286,3480,3480,3480,3480,0
+20250324,183100,965644286,3480,3480,3480,3480,0
+20250324,183000,965644286,3480,3480,3480,3480,0
+20250324,182900,965644286,3480,3480,3480,3480,0
+20250324,182800,965644286,3480,3480,3480,3480,0
+20250324,182700,965644286,3480,3480,3480,3480,0
+20250324,182600,965644286,3480,3480,3480,3480,0
+20250324,182500,965644286,3480,3480,3480,3480,0
+20250324,182400,965644286,3480,3480,3480,3480,0
+20250324,182300,965644286,3480,3480,3480,3480,0
+20250324,182200,965644286,3480,3480,3480,3480,3843
+20250324,182100,965644286,3480,3480,3480,3480,0
+20250324,182000,965644286,3480,3480,3480,3480,0
+20250324,181900,965644286,3480,3480,3480,3480,0
+20250324,181800,965644286,3480,3480,3480,3480,0
+20250324,181700,965644286,3480,3480,3480,3480,0
+20250324,181600,965644286,3480,3480,3480,3480,0
+20250324,181500,965644286,3480,3480,3480,3480,0
+20250324,181400,965644286,3480,3480,3480,3480,0
+20250324,181300,965644286,3480,3480,3480,3480,0
+20250324,181200,965644286,3480,3480,3480,3480,0
+20250324,181100,965644286,3480,3480,3480,3480,0
+20250324,181000,965644286,3480,3480,3480,3480,0
+20250324,180900,965644286,3480,3480,3480,3480,0
+20250324,180800,965644286,3480,3480,3480,3480,0
+20250324,180700,965644286,3480,3480,3480,3480,0
+20250324,180600,965644286,3480,3480,3480,3480,0
+20250324,180500,965644286,3480,3480,3480,3480,0
+20250324,180400,965644286,3480,3480,3480,3480,0
+20250324,180300,965644286,3480,3480,3480,3480,0
+20250324,180200,965644286,3480,3480,3480,3480,0
+20250324,180100,965644286,3480,3480,3480,3480,0
+20250324,180000,965644286,3480,3480,3480,3480,0
+20250324,175900,965644286,3480,3480,3480,3480,0
+20250324,175800,965644286,3480,3480,3480,3480,0
+20250324,175700,965644286,3480,3480,3480,3480,0
+20250324,175600,965644286,3480,3480,3480,3480,0
+20250324,175500,965644286,3480,3480,3480,3480,0
+20250324,175400,965644286,3480,3480,3480,3480,0
+20250324,175300,965644286,3480,3480,3480,3480,0
+20250324,175200,965644286,3480,3480,3480,3480,3843
+20250324,175100,965644286,3480,3480,3480,3480,0
+20250324,175000,965644286,3480,3480,3480,3480,0
+20250324,174900,965644286,3480,3480,3480,3480,0
+20250324,174800,965644286,3480,3480,3480,3480,0
+20250324,174700,965644286,3480,3480,3480,3480,0
+20250324,174600,965644286,3480,3480,3480,3480,0
+20250324,174500,965644286,3480,3480,3480,3480,0
+20250324,174400,965644286,3480,3480,3480,3480,0
+20250324,174300,965644286,3480,3480,3480,3480,0
+20250324,174200,965644286,3480,3480,3480,3480,0
+20250324,174100,965644286,3480,3480,3480,3480,0
+20250324,174000,965644286,3480,3480,3480,3480,0
+20250324,173900,965644286,3480,3480,3480,3480,0
+20250324,173800,965644286,3480,3480,3480,3480,0
+20250324,173700,965644286,3480,3480,3480,3480,0
+20250324,173600,965644286,3480,3480,3480,3480,0
+20250324,173500,965644286,3480,3480,3480,3480,0
+20250324,173400,965644286,3480,3480,3480,3480,0
+20250324,173300,965644286,3480,3480,3480,3480,0
+20250324,173200,965644286,3480,3480,3480,3480,0
+20250324,173100,965644286,3480,3480,3480,3480,0
+20250324,173000,965644286,3480,3480,3480,3480,0
+20250324,172900,965644286,3480,3480,3480,3480,0
+20250324,172800,965644286,3480,3480,3480,3480,0
+20250324,172700,965644286,3480,3480,3480,3480,0
+20250324,172600,965644286,3480,3480,3480,3480,0
+20250324,172500,965644286,3480,3480,3480,3480,0
+20250324,172400,965644286,3480,3480,3480,3480,0
+20250324,172300,965644286,3480,3480,3480,3480,0
+20250324,172200,965644286,3480,3480,3480,3480,3843
+20250324,172100,965644286,3480,3480,3480,3480,0
+20250324,172000,965644286,3480,3480,3480,3480,0
+20250324,171900,965644286,3480,3480,3480,3480,0
+20250324,171800,965644286,3480,3480,3480,3480,0
+20250324,171700,965644286,3480,3480,3480,3480,0
+20250324,171600,965644286,3480,3480,3480,3480,0
+20250324,171500,965644286,3480,3480,3480,3480,0
+20250324,171400,965644286,3480,3480,3480,3480,0
+20250324,171300,965644286,3480,3480,3480,3480,0
+20250324,171200,965644286,3480,3480,3480,3480,0
+20250324,171100,965644286,3480,3480,3480,3480,0
+20250324,171000,965644286,3480,3480,3480,3480,0
+20250324,170900,965644286,3480,3480,3480,3480,0
+20250324,170800,965644286,3480,3480,3480,3480,0
+20250324,170700,965644286,3480,3480,3480,3480,0
+20250324,170600,965644286,3480,3480,3480,3480,0
+20250324,170500,965644286,3480,3480,3480,3480,0
+20250324,170400,965644286,3480,3480,3480,3480,0
+20250324,170300,965644286,3480,3480,3480,3480,0
+20250324,170200,965644286,3480,3480,3480,3480,0
+20250324,170100,965644286,3480,3480,3480,3480,0
+20250324,170000,965644286,3480,3480,3480,3480,0
+20250324,165900,965644286,3480,3480,3480,3480,0
+20250324,165800,965644286,3480,3480,3480,3480,0
+20250324,165700,965644286,3480,3480,3480,3480,0
+20250324,165600,965644286,3480,3480,3480,3480,0
+20250324,165500,965644286,3480,3480,3480,3480,0
+20250324,165400,965644286,3480,3480,3480,3480,0
+20250324,165300,965644286,3480,3480,3480,3480,0
+20250324,165200,965644286,3480,3480,3480,3480,3843
+20250324,165100,965644286,3480,3480,3480,3480,0
+20250324,165000,965644286,3480,3480,3480,3480,0
+20250324,164900,965644286,3480,3480,3480,3480,0
+20250324,164800,965644286,3480,3480,3480,3480,0
+20250324,164700,965644286,3480,3480,3480,3480,0
+20250324,164600,965644286,3480,3480,3480,3480,0
+20250324,164500,965644286,3480,3480,3480,3480,0
+20250324,164400,965644286,3480,3480,3480,3480,0
+20250324,164300,965644286,3480,3480,3480,3480,0
+20250324,164200,965644286,3480,3480,3480,3480,0
+20250324,164100,965644286,3480,3480,3480,3480,0
+20250324,164000,965644286,3480,3480,3480,3480,0
+20250324,163900,965644286,3480,3480,3480,3480,0
+20250324,163800,965644286,3480,3480,3480,3480,0
+20250324,163700,965644286,3480,3480,3480,3480,0
+20250324,163600,965644286,3480,3480,3480,3480,0
+20250324,163500,965644286,3480,3480,3480,3480,0
+20250324,163400,965644286,3480,3480,3480,3480,0
+20250324,163300,965644286,3480,3480,3480,3480,0
+20250324,163200,965644286,3480,3480,3480,3480,0
+20250324,163100,965644286,3480,3480,3480,3480,0
+20250324,163000,965644286,3480,3480,3480,3480,0
+20250324,162900,965644286,3480,3480,3480,3480,0
+20250324,162800,965644286,3480,3480,3480,3480,0
+20250324,162700,965644286,3480,3480,3480,3480,0
+20250324,162600,965644286,3480,3480,3480,3480,0
+20250324,162500,965644286,3480,3480,3480,3480,0
+20250324,162400,965644286,3480,3480,3480,3480,0
+20250324,162300,965644286,3480,3480,3480,3480,0
+20250324,162200,965644286,3480,3480,3480,3480,3843
+20250324,162100,965644286,3480,3480,3480,3480,0
+20250324,162000,965644286,3480,3480,3480,3480,0
+20250324,161900,965644286,3480,3480,3480,3480,0
+20250324,161800,965644286,3480,3480,3480,3480,0
+20250324,161700,965644286,3480,3480,3480,3480,0
+20250324,161600,965644286,3480,3480,3480,3480,0
+20250324,161500,965644286,3480,3480,3480,3480,0
+20250324,161400,965644286,3480,3480,3480,3480,0
+20250324,161300,965644286,3480,3480,3480,3480,0
+20250324,161200,965644286,3480,3480,3480,3480,0
+20250324,161100,965644286,3480,3480,3480,3480,0
+20250324,161000,965644286,3480,3480,3480,3480,0
+20250324,160900,965644286,3480,3480,3480,3480,0
+20250324,160800,965644286,3480,3480,3480,3480,0
+20250324,160700,965644286,3480,3480,3480,3480,0
+20250324,160600,965644286,3480,3480,3480,3480,0
+20250324,160500,965644286,3480,3480,3480,3480,0
+20250324,160400,965644286,3480,3480,3480,3480,0
+20250324,160300,965644286,3480,3480,3480,3480,0
+20250324,160200,965644286,3480,3480,3480,3480,0
+20250324,160100,965644286,3480,3480,3480,3480,0
+20250324,160000,965644286,3480,3480,3480,3480,0
+20250324,155900,965644286,3480,3480,3480,3480,0
+20250324,155800,965644286,3480,3480,3480,3480,0
+20250324,155700,965644286,3480,3480,3480,3480,0
+20250324,155600,965644286,3480,3480,3480,3480,0
+20250324,155500,965644286,3480,3480,3480,3480,0
+20250324,155400,965644286,3480,3480,3480,3480,0
+20250324,155300,965644286,3480,3480,3480,3480,0
+20250324,155200,965644286,3480,3480,3480,3480,3843
+20250324,155100,965644286,3480,3480,3480,3480,0
+20250324,155000,965644286,3480,3480,3480,3480,0
+20250324,154900,965644286,3480,3480,3480,3480,0
+20250324,154800,965644286,3480,3480,3480,3480,0
+20250324,154700,965644286,3480,3480,3480,3480,0
+20250324,154600,965644286,3480,3480,3480,3480,0
+20250324,154500,965644286,3480,3480,3480,3480,0
+20250324,154400,965644286,3480,3480,3480,3480,0
+20250324,154300,965644286,3480,3480,3480,3480,0
+20250324,154200,965644286,3480,3480,3480,3480,0
+20250324,154100,965644286,3480,3480,3480,3480,0
+20250324,154000,965644286,3480,3480,3480,3480,0
+20250324,153900,965644286,3480,3480,3480,3480,0
+20250324,153800,965644286,3480,3480,3480,3480,0
+20250324,153700,965644286,3480,3480,3480,3480,0
+20250324,153600,965644286,3480,3480,3480,3480,0
+20250324,153500,965644286,3480,3480,3480,3480,0
+20250324,153400,965644286,3480,3480,3480,3480,0
+20250324,153300,965644286,3480,3480,3480,3480,0
+20250324,153200,965644286,3480,3480,3480,3480,0
+20250324,153100,965644286,3480,3480,3480,3480,0
+20250324,153000,965644286,3480,3480,3480,3480,3843
+20250324,152900,952270646,3495,3495,3495,3495,0
+20250324,152800,952270646,3495,3495,3495,3495,0
+20250324,152700,952270646,3495,3495,3495,3495,0
+20250324,152600,952270646,3495,3495,3495,3495,0
+20250324,152500,952270646,3495,3495,3495,3495,0
+20250324,152400,952270646,3495,3495,3495,3495,0
+20250324,152300,952270646,3495,3495,3495,3495,0
+20250324,152200,952270646,3495,3495,3495,3495,0
+20250324,152100,952270646,3495,3495,3495,3495,0
+20250324,152000,952270646,3495,3495,3495,3495,0
+20250324,151900,952270646,3495,3485,3495,3475,644
+20250324,151800,950024196,3485,3475,3485,3475,693
+20250324,151700,947609871,3480,3480,3480,3480,60
+20250324,151600,947401071,3480,3490,3490,3470,2383
+20250324,151500,939113876,3490,3480,3490,3480,1011
+20250324,151400,935593831,3480,3485,3485,3480,99
+20250324,151300,935248856,3490,3490,3490,3490,50
+20250324,151200,935074356,3480,3475,3480,3475,408
+20250324,151100,933655686,3495,3495,3495,3495,0
+20250324,151000,933655686,3495,3475,3495,3475,79
+20250324,150900,933381141,3475,3475,3500,3475,469
+20250324,150800,931751324,3477,3477,3477,3477,47
+20250324,150700,931587905,3480,3480,3480,3480,200
+20250324,150600,930891905,3480,3485,3485,3480,1011
+20250324,150500,927372305,3480,3490,3495,3480,766
+20250324,150400,924701905,3480,3480,3480,3480,0
+20250324,150300,924701905,3480,3480,3480,3480,78
+20250324,150200,924430465,3480,3480,3480,3480,0
+20250324,150100,924430465,3480,3480,3480,3480,0
+20250324,150000,924430465,3480,3480,3480,3480,78
+20250324,145900,924159025,3495,3480,3495,3480,148
+20250324,145800,923643505,3480,3480,3480,3480,0
+20250324,145700,923643505,3480,3480,3480,3480,78
+20250324,145600,923372065,3485,3485,3485,3485,2255
+20250324,145500,915513390,3485,3485,3485,3485,1086
+20250324,145400,911728680,3485,3485,3485,3485,79
+20250324,145300,911453365,3480,3480,3480,3480,0
+20250324,145200,911453365,3480,3480,3480,3480,0
+20250324,145100,911453365,3480,3480,3480,3480,79
+20250324,145000,911178445,3485,3485,3485,3485,100
+20250324,144900,910829945,3480,3480,3480,3480,0
+20250324,144800,910829945,3480,3480,3480,3480,78
+20250324,144700,910558505,3485,3485,3485,3485,84
+20250324,144600,910265765,3485,3490,3490,3485,3143
+20250324,144500,899309545,3490,3485,3490,3485,676
+20250324,144400,896950795,3490,3490,3490,3490,1422
+20250324,144300,891988015,3490,3490,3490,3490,8
+20250324,144200,891960095,3485,3485,3485,3485,78
+20250324,144100,891688265,3500,3495,3500,3495,250
+20250324,144000,890813280,3490,3490,3490,3490,1000
+20250324,143900,887323280,3500,3490,3500,3490,2083
+20250324,143800,880033560,3500,3500,3500,3500,0
+20250324,143700,880033560,3500,3490,3500,3490,29
+20250324,143600,879932210,3490,3490,3490,3490,78
+20250324,143500,879659990,3490,3490,3490,3490,20
+20250324,143400,879590190,3495,3495,3495,3495,0
+20250324,143300,879590190,3495,3490,3495,3490,79
+20250324,143200,879314475,3490,3490,3490,3490,0
+20250324,143100,879314475,3490,3490,3490,3490,0
+20250324,143000,879314475,3490,3490,3490,3490,78
+20250324,142900,879042255,3490,3490,3490,3490,0
+20250324,142800,879042255,3490,3490,3490,3490,0
+20250324,142700,879042255,3490,3490,3490,3490,78
+20250324,142600,878770035,3500,3500,3500,3500,5
+20250324,142500,878752535,3500,3500,3500,3500,0
+20250324,142400,878752535,3500,3480,3500,3480,79
+20250324,142300,878477595,3500,3485,3500,3485,2733
+20250324,142200,868953075,3485,3485,3485,3485,185
+20250324,142100,868308350,3485,3485,3485,3485,78
+20250324,142000,868036520,3495,3495,3495,3495,4
+20250324,141900,868022540,3495,3495,3495,3495,10
+20250324,141800,867987590,3500,3495,3500,3485,2561
+20250324,141700,859026195,3500,3500,3500,3500,1736
+20250324,141600,852950195,3500,3495,3500,3495,2013
+20250324,141500,845909005,3495,3485,3495,3485,84
+20250324,141400,845616205,3485,3485,3485,3485,0
+20250324,141300,845616205,3485,3485,3485,3485,0
+20250324,141200,845616205,3485,3485,3485,3485,78
+20250324,141100,845344375,3485,3485,3485,3485,0
+20250324,141000,845344375,3485,3485,3485,3485,0
+20250324,140900,845344375,3485,3485,3485,3485,1759
+20250324,140800,839214260,3490,3490,3490,3490,0
+20250324,140700,839214260,3490,3490,3490,3490,0
+20250324,140600,839214260,3490,3490,3490,3490,2078
+20250324,140500,831962040,3495,3495,3495,3495,90
+20250324,140400,831647490,3490,3490,3490,3490,0
+20250324,140300,831647490,3490,3490,3490,3490,2078
+20250324,140200,824395270,3495,3495,3495,3495,0
+20250324,140100,824395270,3495,3495,3495,3495,330
+20250324,140000,823241920,3490,3490,3490,3490,128
+20250324,135900,822795200,3495,3495,3495,3495,20
+20250324,135800,822725300,3490,3490,3490,3490,0
+20250324,135700,822725300,3490,3490,3490,3490,2050
+20250324,135600,815570800,3495,3495,3495,3495,1223
+20250324,135500,811296415,3490,3490,3490,3490,57
+20250324,135400,811097485,3495,3490,3495,3490,317
+20250324,135300,809989960,3485,3485,3485,3485,0
+20250324,135200,809989960,3485,3485,3485,3485,95
+20250324,135100,809658885,3485,3485,3485,3485,583
+20250324,135000,807627130,3495,3495,3495,3495,0
+20250324,134900,807627130,3495,3490,3495,3490,802
+20250324,134800,804827140,3490,3490,3490,3490,78
+20250324,134700,804554920,3490,3490,3490,3490,0
+20250324,134600,804554920,3490,3500,3500,3490,1015
+20250324,134500,801011320,3495,3495,3495,3495,78
+20250324,134400,800738710,3495,3495,3495,3495,0
+20250324,134300,800738710,3495,3495,3495,3495,0
+20250324,134200,800738710,3495,3495,3495,3495,78
+20250324,134100,800466100,3490,3490,3490,3490,0
+20250324,134000,800466100,3490,3500,3500,3490,1715
+20250324,133900,794469000,3495,3485,3495,3485,1311
+20250324,133800,789892805,3490,3490,3490,3490,0
+20250324,133700,789892805,3490,3490,3490,3490,50
+20250324,133600,789718305,3490,3490,3490,3490,79
+20250324,133500,789442595,3490,3490,3490,3490,0
+20250324,133400,789442595,3490,3490,3495,3490,2579
+20250324,133300,780436865,3475,3475,3475,3475,79
+20250324,133200,780162340,3490,3490,3490,3490,0
+20250324,133100,780162340,3490,3490,3490,3490,209
+20250324,133000,779432930,3475,3475,3475,3475,2079
+20250324,132900,772208405,3490,3490,3490,3490,943
+20250324,132800,768917335,3485,3485,3485,3485,1511
+20250324,132700,763651500,3470,3470,3470,3470,79
+20250324,132600,763377370,3470,3470,3470,3470,0
+20250324,132500,763377370,3470,3470,3470,3470,0
+20250324,132400,763377370,3470,3470,3470,3470,79
+20250324,132300,763103240,3470,3470,3470,3470,0
+20250324,132200,763103240,3470,3470,3470,3470,0
+20250324,132100,763103240,3470,3470,3470,3470,79
+20250324,132000,762829110,3480,3480,3480,3480,0
+20250324,131900,762829110,3480,3480,3480,3480,1155
+20250324,131800,758809710,3465,3465,3465,3465,79
+20250324,131700,758535975,3465,3465,3465,3465,0
+20250324,131600,758535975,3465,3465,3465,3465,0
+20250324,131500,758535975,3465,3465,3465,3465,79
+20250324,131400,758262240,3480,3480,3480,3480,0
+20250324,131300,758262240,3480,3475,3480,3475,1258
+20250324,131200,753885225,3465,3470,3470,3465,2640
+20250324,131100,744736720,3470,3470,3470,3470,1
+20250324,131000,744733250,3465,3465,3465,3465,0
+20250324,130900,744733250,3465,3465,3465,3465,714
+20250324,130800,742259240,3475,3475,3475,3475,236
+20250324,130700,741439140,3465,3465,3465,3465,0
+20250324,130600,741439140,3465,3470,3470,3465,407
+20250324,130500,740027450,3470,3470,3470,3470,0
+20250324,130400,740027450,3470,3470,3470,3470,400
+20250324,130300,738639450,3470,3470,3470,3470,79
+20250324,130200,738365320,3470,3470,3470,3470,100
+20250324,130100,738018320,3470,3470,3470,3470,100
+20250324,130000,737671320,3470,3460,3470,3460,435
+20250324,125900,736162660,3470,3470,3470,3470,0
+20250324,125800,736162660,3470,3470,3470,3470,151
+20250324,125700,735638690,3465,3465,3465,3460,180
+20250324,125600,735014995,3460,3460,3460,3460,0
+20250324,125500,735014995,3460,3465,3465,3460,3305
+20250324,125400,723575740,3470,3465,3470,3465,179
+20250324,125300,722955005,3470,3470,3470,3470,0
+20250324,125200,722955005,3470,3470,3470,3470,87
+20250324,125100,722653115,3470,3470,3470,3470,579
+20250324,125000,720643985,3470,3470,3470,3470,0
+20250324,124900,720643985,3470,3470,3470,3470,91
+20250324,124800,720328215,3470,3470,3470,3470,79
+20250324,124700,720054085,3475,3475,3475,3475,0
+20250324,124600,720054085,3475,3475,3475,3475,0
+20250324,124500,720054085,3475,3470,3475,3470,109
+20250324,124400,719675735,3470,3470,3470,3470,0
+20250324,124300,719675735,3470,3470,3470,3470,20
+20250324,124200,719606335,3465,3465,3465,3465,79
+20250324,124100,719332600,3470,3470,3470,3470,248
+20250324,124000,718472040,3465,3465,3465,3465,0
+20250324,123900,718472040,3465,3460,3465,3460,92
+20250324,123800,718153655,3465,3465,3465,3465,81
+20250324,123700,717872990,3465,3465,3465,3465,18
+20250324,123600,717810620,3465,3465,3465,3465,179
+20250324,123500,717190385,3465,3465,3465,3465,0
+20250324,123400,717190385,3465,3465,3465,3465,0
+20250324,123300,717190385,3465,3465,3465,3465,79
+20250324,123200,716916650,3470,3470,3470,3470,0
+20250324,123100,716916650,3470,3470,3470,3470,0
+20250324,123000,716916650,3470,3460,3470,3460,128
+20250324,122900,716473280,3460,3460,3460,3460,585
+20250324,122800,714449180,3470,3470,3470,3470,50
+20250324,122700,714275680,3470,3460,3470,3460,176
+20250324,122600,713665750,3460,3460,3460,3460,0
+20250324,122500,713665750,3460,3460,3460,3460,30
+20250324,122400,713561950,3465,3465,3465,3465,279
+20250324,122300,712595215,3470,3470,3470,3470,0
+20250324,122200,712595215,3470,3470,3470,3470,50
+20250324,122100,712421715,3465,3465,3465,3465,79
+20250324,122000,712147980,3470,3470,3470,3470,93
+20250324,121900,711825270,3465,3465,3465,3465,209
+20250324,121800,711101085,3465,3465,3465,3465,719
+20250324,121700,708609750,3465,3465,3465,3465,847
+20250324,121600,705674895,3465,3465,3465,3465,0
+20250324,121500,705674895,3465,3465,3465,3465,79
+20250324,121400,705401160,3470,3470,3470,3470,0
+20250324,121300,705401160,3470,3470,3470,3470,1330
+20250324,121200,700786060,3470,3470,3470,3470,229
+20250324,121100,699991430,3470,3470,3470,3470,0
+20250324,121000,699991430,3470,3470,3470,3470,0
+20250324,120900,699991430,3470,3470,3470,3470,79
+20250324,120800,699717300,3475,3475,3475,3475,0
+20250324,120700,699717300,3475,3475,3475,3475,0
+20250324,120600,699717300,3475,3470,3475,3470,83
+20250324,120500,699429270,3470,3470,3470,3470,0
+20250324,120400,699429270,3470,3470,3470,3470,0
+20250324,120300,699429270,3470,3470,3470,3470,510
+20250324,120200,697659570,3470,3470,3475,3470,2099
+20250324,120100,690375695,3475,3475,3475,3470,1005
+20250324,120000,686887710,3475,3475,3475,3475,79
+20250324,115900,686613185,3475,3475,3475,3475,0
+20250324,115800,686613185,3475,3475,3475,3475,30
+20250324,115700,686508935,3475,3475,3475,3475,109
+20250324,115600,686130160,3475,3475,3475,3475,770
+20250324,115500,683454410,3475,3475,3475,3475,0
+20250324,115400,683454410,3475,3475,3475,3475,79
+20250324,115300,683179885,3475,3475,3475,3475,13
+20250324,115200,683134710,3480,3480,3480,3480,280
+20250324,115100,682160310,3485,3480,3485,3480,194
+20250324,115000,681485140,3480,3480,3480,3480,56
+20250324,114900,681290260,3480,3480,3480,3480,17
+20250324,114800,681231100,3480,3475,3480,3475,87
+20250324,114700,680928735,3480,3480,3480,3480,126
+20250324,114600,680490255,3480,3480,3480,3480,0
+20250324,114500,680490255,3480,3485,3485,3480,203
+20250324,114400,679783800,3485,3485,3485,3485,115
+20250324,114300,679383025,3490,3490,3490,3490,27
+20250324,114200,679288795,3485,3480,3485,3480,1002
+20250324,114100,675797220,3475,3475,3475,3475,0
+20250324,114000,675797220,3475,3475,3475,3475,29
+20250324,113900,675696445,3475,3475,3475,3475,79
+20250324,113800,675421920,3485,3485,3485,3485,0
+20250324,113700,675421920,3485,3485,3485,3485,0
+20250324,113600,675421920,3485,3475,3485,3475,1279
+20250324,113500,670965395,3470,3470,3470,3470,0
+20250324,113400,670965395,3470,3470,3470,3470,0
+20250324,113300,670965395,3470,3470,3470,3470,79
+20250324,113200,670691265,3485,3485,3485,3485,0
+20250324,113100,670691265,3485,3485,3485,3485,0
+20250324,113000,670691265,3485,3470,3485,3470,254
+20250324,112900,669807260,3475,3475,3475,3475,205
+20250324,112800,669094885,3475,3475,3475,3475,0
+20250324,112700,669094885,3475,3465,3475,3465,239
+20250324,112600,668265150,3475,3470,3475,3470,1052
+20250324,112500,664609710,3465,3465,3465,3465,0
+20250324,112400,664609710,3465,3465,3465,3465,79
+20250324,112300,664335975,3465,3465,3465,3465,0
+20250324,112200,664335975,3465,3465,3465,3465,210
+20250324,112100,663608325,3465,3465,3465,3465,79
+20250324,112000,663334590,3470,3470,3470,3470,135
+20250324,111900,662866140,3465,3465,3465,3465,0
+20250324,111800,662866140,3465,3465,3465,3465,79
+20250324,111700,662592405,3470,3470,3470,3470,20
+20250324,111600,662523005,3465,3465,3465,3465,15
+20250324,111500,662471030,3465,3465,3465,3465,64
+20250324,111400,662249270,3470,3470,3470,3470,0
+20250324,111300,662249270,3470,3470,3470,3470,0
+20250324,111200,662249270,3470,3465,3470,3465,84
+20250324,111100,661958185,3470,3470,3470,3470,114
+20250324,111000,661562605,3470,3470,3470,3470,7
+20250324,110900,661538315,3470,3465,3470,3465,80
+20250324,110800,661261110,3470,3470,3470,3470,0
+20250324,110700,661261110,3470,3470,3470,3470,0
+20250324,110600,661261110,3470,3470,3470,3470,7
+20250324,110500,661236820,3470,3470,3470,3470,18
+20250324,110400,661174360,3470,3465,3470,3465,1068
+20250324,110300,657473325,3460,3460,3460,3460,177
+20250324,110200,656860905,3460,3460,3460,3460,2
+20250324,110100,656853985,3455,3455,3455,3455,0
+20250324,110000,656853985,3455,3455,3455,3455,79
+20250324,105900,656581040,3460,3460,3460,3460,206
+20250324,105800,655868280,3455,3455,3455,3455,500
+20250324,105700,654140780,3455,3455,3455,3455,79
+20250324,105600,653867835,3460,3460,3460,3460,39
+20250324,105500,653732895,3460,3460,3460,3460,1255
+20250324,105400,649390595,3465,3465,3465,3465,303
+20250324,105300,648340700,3465,3470,3470,3465,12
+20250324,105200,648299095,3470,3470,3470,3470,0
+20250324,105100,648299095,3470,3485,3485,3470,2132
+20250324,105000,640886570,3490,3490,3490,3490,0
+20250324,104900,640886570,3490,3485,3490,3485,158
+20250324,104800,640335155,3485,3485,3490,3480,324
+20250324,104700,639206390,3480,3480,3480,3480,0
+20250324,104600,639206390,3480,3480,3480,3480,54
+20250324,104500,639018470,3480,3475,3480,3475,583
+20250324,104400,636990025,3475,3475,3475,3475,500
+20250324,104300,635252525,3475,3480,3480,3475,20
+20250324,104200,635182970,3480,3470,3480,3470,283
+20250324,104100,634199805,3475,3475,3475,3475,462
+20250324,104000,632594355,3480,3480,3480,3480,0
+20250324,103900,632594355,3480,3480,3480,3480,3
+20250324,103800,632583915,3490,3490,3490,3485,47
+20250324,103700,632419890,3480,3480,3480,3480,390
+20250324,103600,631062690,3485,3485,3485,3480,677
+20250324,103500,628706300,3490,3490,3500,3485,52
+20250324,103400,628524840,3490,3500,3500,3485,2763
+20250324,103300,618886990,3510,3500,3510,3495,161
+20250324,103200,618322970,3510,3510,3510,3510,0
+20250324,103100,618322970,3510,3500,3510,3490,3090
+20250324,103000,607531600,3505,3495,3505,3495,81
+20250324,102900,607248485,3500,3510,3510,3500,4073
+20250324,102800,592990845,3515,3510,3515,3510,208
+20250324,102700,592259925,3510,3510,3510,3510,129
+20250324,102600,591807135,3510,3520,3520,3510,1219
+20250324,102500,587526255,3515,3515,3515,3515,100
+20250324,102400,587174755,3515,3500,3515,3500,4392
+20250324,102300,571759990,3505,3500,3505,3500,2139
+20250324,102200,564264545,3500,3500,3500,3500,395
+20250324,102100,562882045,3500,3500,3500,3500,329
+20250324,102000,561730545,3505,3500,3510,3500,1462
+20250324,101900,556605385,3500,3500,3500,3500,200
+20250324,101800,555905385,3505,3500,3510,3490,196
+20250324,101700,555219080,3510,3510,3510,3510,0
+20250324,101600,555219080,3510,3510,3510,3510,183
+20250324,101500,554576750,3490,3490,3490,3490,79
+20250324,101400,554301040,3500,3490,3500,3490,510
+20250324,101300,552516140,3500,3500,3500,3500,0
+20250324,101200,552516140,3500,3490,3500,3490,207
+20250324,101100,551792430,3490,3490,3490,3490,944
+20250324,101000,548497870,3490,3500,3500,3490,62
+20250324,100900,548280920,3500,3490,3500,3490,582
+20250324,100800,546244710,3490,3495,3495,3490,3023
+20250324,100700,535690820,3495,3495,3495,3495,419
+20250324,100600,534226415,3495,3495,3495,3495,729
+20250324,100500,531678560,3500,3500,3500,3500,7
+20250324,100400,531654060,3495,3500,3500,3495,6514
+20250324,100300,508862630,3500,3510,3510,3500,1198
+20250324,100200,504669400,3510,3500,3510,3500,5520
+20250324,100100,485347365,3500,3500,3500,3500,0
+20250324,100000,485347365,3500,3495,3500,3495,400
+20250324,095900,483949315,3510,3500,3510,3500,505
+20250324,095800,482181765,3500,3500,3500,3500,90
+20250324,095700,481866765,3500,3500,3500,3500,433
+20250324,095600,480351265,3505,3505,3515,3505,2768
+20250324,095500,470647735,3505,3510,3510,3505,563
+20250324,095400,468672605,3515,3500,3515,3500,1732
+20250324,095300,462594070,3510,3515,3515,3510,458
+20250324,095200,460986440,3515,3515,3515,3515,351
+20250324,095100,459752675,3495,3495,3495,3495,79
+20250324,095000,459476570,3495,3500,3500,3495,359
+20250324,094900,458221405,3495,3495,3495,3495,0
+20250324,094800,458221405,3495,3495,3495,3495,79
+20250324,094700,457945300,3500,3510,3510,3500,1117
+20250324,094600,454031750,3515,3530,3535,3515,1656
+20250324,094500,448191170,3520,3505,3520,3505,1211
+20250324,094400,443946465,3505,3500,3535,3495,10105
+20250324,094300,408416505,3500,3500,3500,3500,0
+20250324,094200,408416505,3500,3490,3500,3490,317
+20250324,094100,407307795,3500,3505,3505,3490,305
+20250324,094000,406239360,3490,3470,3510,3470,10693
+20250324,093900,368756560,3470,3470,3470,3470,241
+20250324,093800,367920290,3495,3490,3495,3490,125
+20250324,093700,367483990,3485,3460,3485,3460,2
+20250324,093600,367477045,3480,3500,3500,3440,7952
+20250324,093500,339821525,3500,3505,3510,3500,16000
+20250324,093400,283766290,3505,3505,3505,3500,1079
+20250324,093300,279985395,3505,3505,3515,3505,389
+20250324,093200,278619010,3500,3510,3520,3500,1660
+20250324,093100,272785395,3515,3500,3540,3500,15200
+20250324,093000,219535620,3500,3470,3500,3470,14594
+20250324,092900,168654825,3470,3465,3480,3465,8072
+20250324,092800,140615620,3465,3455,3465,3455,732
+20250324,092700,138084980,3450,3450,3450,3450,80
+20250324,092600,137808980,3470,3465,3470,3460,5981
+20250324,092500,117090525,3465,3460,3465,3460,3524
+20250324,092400,104884835,3460,3450,3460,3450,227
+20250324,092300,104100705,3450,3450,3457,3450,1280
+20250324,092200,99684622,3455,3455,3465,3455,4740
+20250324,092100,83281742,3450,3440,3455,3440,1066
+20250324,092000,79602077,3440,3435,3445,3435,511
+20250324,091900,77842302,3435,3435,3435,3435,270
+20250324,091800,76914852,3420,3425,3425,3420,3179
+20250324,091700,66035002,3425,3435,3435,3425,508
+20250324,091600,64291202,3440,3440,3440,3440,9
+20250324,091500,64260242,3440,3440,3440,3440,437
+20250324,091400,62756962,3440,3440,3440,3440,200
+20250324,091300,62068962,3440,3445,3445,3440,1419
+20250324,091200,57181527,3450,3450,3450,3445,410
+20250324,091100,55767557,3445,3450,3455,3445,1893
+20250324,091000,49238180,3450,3420,3450,3420,1801
+20250324,090900,43050275,3420,3410,3420,3410,383
+20250324,090800,41741205,3420,3435,3435,3420,3097
+20250324,090700,31122930,3435,3425,3435,3425,1236
+20250324,090600,26882930,3425,3395,3425,3395,2157
+20250324,090500,19515945,3410,3400,3410,3400,123
+20250324,090400,19096615,3400,3385,3430,3385,332
+20250324,090300,17959150,3420,3375,3420,3375,1325
+20250324,090200,13452435,3375,3430,3430,3370,2021
+20250324,090100,6628545,3440,3385,3440,3385,235
+20250324,090000,5832960,3360,3360,3360,3360,1736

128820/min/candle-20250325.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202100,417831042,3425,3425,3425,3425,3612
+20250325,202000,417831042,3425,3425,3425,3425,0
+20250325,201900,417831042,3425,3425,3425,3425,0
+20250325,201800,417831042,3425,3425,3425,3425,0
+20250325,201700,417831042,3425,3425,3425,3425,0
+20250325,201600,417831042,3425,3425,3425,3425,0
+20250325,201500,417831042,3425,3425,3425,3425,0
+20250325,201400,417831042,3425,3425,3425,3425,0
+20250325,201300,417831042,3425,3425,3425,3425,0
+20250325,201200,417831042,3425,3425,3425,3425,0
+20250325,201100,417831042,3425,3425,3425,3425,0
+20250325,201000,417831042,3425,3425,3425,3425,0
+20250325,200900,417831042,3425,3425,3425,3425,0
+20250325,200800,417831042,3425,3425,3425,3425,0
+20250325,200700,417831042,3425,3425,3425,3425,0
+20250325,200600,417831042,3425,3425,3425,3425,0
+20250325,200500,417831042,3425,3425,3425,3425,0
+20250325,200400,417831042,3425,3425,3425,3425,0
+20250325,200300,417831042,3425,3425,3425,3425,0
+20250325,200200,417831042,3425,3425,3425,3425,0
+20250325,200100,417831042,3425,3425,3425,3425,0
+20250325,200000,417831042,3425,3425,3425,3425,0
+20250325,195900,417831042,3425,3425,3425,3425,0
+20250325,195800,417831042,3425,3425,3425,3425,0
+20250325,195700,417831042,3425,3425,3425,3425,0
+20250325,195600,417831042,3425,3425,3425,3425,0
+20250325,195500,417831042,3425,3425,3425,3425,0
+20250325,195400,417831042,3425,3425,3425,3425,0
+20250325,195300,417831042,3425,3425,3425,3425,0
+20250325,195200,417831042,3425,3425,3425,3425,0
+20250325,195100,417831042,3425,3425,3425,3425,3612
+20250325,195000,417831042,3425,3425,3425,3425,0
+20250325,194900,417831042,3425,3425,3425,3425,0
+20250325,194800,417831042,3425,3425,3425,3425,0
+20250325,194700,417831042,3425,3425,3425,3425,0
+20250325,194600,417831042,3425,3425,3425,3425,0
+20250325,194500,417831042,3425,3425,3425,3425,0
+20250325,194400,417831042,3425,3425,3425,3425,0
+20250325,194300,417831042,3425,3425,3425,3425,0
+20250325,194200,417831042,3425,3425,3425,3425,0
+20250325,194100,417831042,3425,3425,3425,3425,0
+20250325,194000,417831042,3425,3425,3425,3425,0
+20250325,193900,417831042,3425,3425,3425,3425,0
+20250325,193800,417831042,3425,3425,3425,3425,0
+20250325,193700,417831042,3425,3425,3425,3425,0
+20250325,193600,417831042,3425,3425,3425,3425,0
+20250325,193500,417831042,3425,3425,3425,3425,0
+20250325,193400,417831042,3425,3425,3425,3425,0
+20250325,193300,417831042,3425,3425,3425,3425,0
+20250325,193200,417831042,3425,3425,3425,3425,0
+20250325,193100,417831042,3425,3425,3425,3425,0
+20250325,193000,417831042,3425,3425,3425,3425,0
+20250325,192900,417831042,3425,3425,3425,3425,0
+20250325,192800,417831042,3425,3425,3425,3425,0
+20250325,192700,417831042,3425,3425,3425,3425,0
+20250325,192600,417831042,3425,3425,3425,3425,0
+20250325,192500,417831042,3425,3425,3425,3425,0
+20250325,192400,417831042,3425,3425,3425,3425,0
+20250325,192300,417831042,3425,3425,3425,3425,0
+20250325,192200,417831042,3425,3425,3425,3425,0
+20250325,192100,417831042,3425,3425,3425,3425,3612
+20250325,192000,417831042,3425,3425,3425,3425,0
+20250325,191900,417831042,3425,3425,3425,3425,0
+20250325,191800,417831042,3425,3425,3425,3425,0
+20250325,191700,417831042,3425,3425,3425,3425,0
+20250325,191600,417831042,3425,3425,3425,3425,0
+20250325,191500,417831042,3425,3425,3425,3425,0
+20250325,191400,417831042,3425,3425,3425,3425,0
+20250325,191300,417831042,3425,3425,3425,3425,0
+20250325,191200,417831042,3425,3425,3425,3425,0
+20250325,191100,417831042,3425,3425,3425,3425,0
+20250325,191000,417831042,3425,3425,3425,3425,0
+20250325,190900,417831042,3425,3425,3425,3425,0
+20250325,190800,417831042,3425,3425,3425,3425,0
+20250325,190700,417831042,3425,3425,3425,3425,0
+20250325,190600,417831042,3425,3425,3425,3425,0
+20250325,190500,417831042,3425,3425,3425,3425,0
+20250325,190400,417831042,3425,3425,3425,3425,0
+20250325,190300,417831042,3425,3425,3425,3425,0
+20250325,190200,417831042,3425,3425,3425,3425,0
+20250325,190100,417831042,3425,3425,3425,3425,0
+20250325,190000,417831042,3425,3425,3425,3425,0
+20250325,185900,417831042,3425,3425,3425,3425,0
+20250325,185800,417831042,3425,3425,3425,3425,0
+20250325,185700,417831042,3425,3425,3425,3425,0
+20250325,185600,417831042,3425,3425,3425,3425,0
+20250325,185500,417831042,3425,3425,3425,3425,0
+20250325,185400,417831042,3425,3425,3425,3425,0
+20250325,185300,417831042,3425,3425,3425,3425,0
+20250325,185200,417831042,3425,3425,3425,3425,0
+20250325,185100,417831042,3425,3425,3425,3425,3612
+20250325,185000,417831042,3425,3425,3425,3425,0
+20250325,184900,417831042,3425,3425,3425,3425,0
+20250325,184800,417831042,3425,3425,3425,3425,0
+20250325,184700,417831042,3425,3425,3425,3425,0
+20250325,184600,417831042,3425,3425,3425,3425,0
+20250325,184500,417831042,3425,3425,3425,3425,0
+20250325,184400,417831042,3425,3425,3425,3425,0
+20250325,184300,417831042,3425,3425,3425,3425,0
+20250325,184200,417831042,3425,3425,3425,3425,0
+20250325,184100,417831042,3425,3425,3425,3425,0
+20250325,184000,417831042,3425,3425,3425,3425,0
+20250325,183900,417831042,3425,3425,3425,3425,0
+20250325,183800,417831042,3425,3425,3425,3425,0
+20250325,183700,417831042,3425,3425,3425,3425,0
+20250325,183600,417831042,3425,3425,3425,3425,0
+20250325,183500,417831042,3425,3425,3425,3425,0
+20250325,183400,417831042,3425,3425,3425,3425,0
+20250325,183300,417831042,3425,3425,3425,3425,0
+20250325,183200,417831042,3425,3425,3425,3425,0
+20250325,183100,417831042,3425,3425,3425,3425,0
+20250325,183000,417831042,3425,3425,3425,3425,0
+20250325,182900,417831042,3425,3425,3425,3425,0
+20250325,182800,417831042,3425,3425,3425,3425,0
+20250325,182700,417831042,3425,3425,3425,3425,0
+20250325,182600,417831042,3425,3425,3425,3425,0
+20250325,182500,417831042,3425,3425,3425,3425,0
+20250325,182400,417831042,3425,3425,3425,3425,0
+20250325,182300,417831042,3425,3425,3425,3425,0
+20250325,182200,417831042,3425,3425,3425,3425,0
+20250325,182100,417831042,3425,3425,3425,3425,3612
+20250325,182000,417831042,3425,3425,3425,3425,0
+20250325,181900,417831042,3425,3425,3425,3425,0
+20250325,181800,417831042,3425,3425,3425,3425,0
+20250325,181700,417831042,3425,3425,3425,3425,0
+20250325,181600,417831042,3425,3425,3425,3425,0
+20250325,181500,417831042,3425,3425,3425,3425,0
+20250325,181400,417831042,3425,3425,3425,3425,0
+20250325,181300,417831042,3425,3425,3425,3425,0
+20250325,181200,417831042,3425,3425,3425,3425,0
+20250325,181100,417831042,3425,3425,3425,3425,0
+20250325,181000,417831042,3425,3425,3425,3425,0
+20250325,180900,417831042,3425,3425,3425,3425,0
+20250325,180800,417831042,3425,3425,3425,3425,0
+20250325,180700,417831042,3425,3425,3425,3425,0
+20250325,180600,417831042,3425,3425,3425,3425,0
+20250325,180500,417831042,3425,3425,3425,3425,0
+20250325,180400,417831042,3425,3425,3425,3425,0
+20250325,180300,417831042,3425,3425,3425,3425,0
+20250325,180200,417831042,3425,3425,3425,3425,0
+20250325,180100,417831042,3425,3425,3425,3425,0
+20250325,180000,417831042,3425,3425,3425,3425,0
+20250325,175900,417831042,3425,3425,3425,3425,0
+20250325,175800,417831042,3425,3425,3425,3425,0
+20250325,175700,417831042,3425,3425,3425,3425,0
+20250325,175600,417831042,3425,3425,3425,3425,0
+20250325,175500,417831042,3425,3425,3425,3425,0
+20250325,175400,417831042,3425,3425,3425,3425,0
+20250325,175300,417831042,3425,3425,3425,3425,0
+20250325,175200,417831042,3425,3425,3425,3425,0
+20250325,175100,417831042,3425,3425,3425,3425,3612
+20250325,175000,417831042,3425,3425,3425,3425,0
+20250325,174900,417831042,3425,3425,3425,3425,0
+20250325,174800,417831042,3425,3425,3425,3425,0
+20250325,174700,417831042,3425,3425,3425,3425,0
+20250325,174600,417831042,3425,3425,3425,3425,0
+20250325,174500,417831042,3425,3425,3425,3425,0
+20250325,174400,417831042,3425,3425,3425,3425,0
+20250325,174300,417831042,3425,3425,3425,3425,0
+20250325,174200,417831042,3425,3425,3425,3425,0
+20250325,174100,417831042,3425,3425,3425,3425,0
+20250325,174000,417831042,3425,3425,3425,3425,0
+20250325,173900,417831042,3425,3425,3425,3425,0
+20250325,173800,417831042,3425,3425,3425,3425,0
+20250325,173700,417831042,3425,3425,3425,3425,0
+20250325,173600,417831042,3425,3425,3425,3425,0
+20250325,173500,417831042,3425,3425,3425,3425,0
+20250325,173400,417831042,3425,3425,3425,3425,0
+20250325,173300,417831042,3425,3425,3425,3425,0
+20250325,173200,417831042,3425,3425,3425,3425,0
+20250325,173100,417831042,3425,3425,3425,3425,0
+20250325,173000,417831042,3425,3425,3425,3425,0
+20250325,172900,417831042,3425,3425,3425,3425,0
+20250325,172800,417831042,3425,3425,3425,3425,0
+20250325,172700,417831042,3425,3425,3425,3425,0
+20250325,172600,417831042,3425,3425,3425,3425,0
+20250325,172500,417831042,3425,3425,3425,3425,0
+20250325,172400,417831042,3425,3425,3425,3425,0
+20250325,172300,417831042,3425,3425,3425,3425,0
+20250325,172200,417831042,3425,3425,3425,3425,0
+20250325,172100,417831042,3425,3425,3425,3425,3612
+20250325,172000,417831042,3425,3425,3425,3425,0
+20250325,171900,417831042,3425,3425,3425,3425,0
+20250325,171800,417831042,3425,3425,3425,3425,0
+20250325,171700,417831042,3425,3425,3425,3425,0
+20250325,171600,417831042,3425,3425,3425,3425,0
+20250325,171500,417831042,3425,3425,3425,3425,0
+20250325,171400,417831042,3425,3425,3425,3425,0
+20250325,171300,417831042,3425,3425,3425,3425,0
+20250325,171200,417831042,3425,3425,3425,3425,0
+20250325,171100,417831042,3425,3425,3425,3425,0
+20250325,171000,417831042,3425,3425,3425,3425,0
+20250325,170900,417831042,3425,3425,3425,3425,0
+20250325,170800,417831042,3425,3425,3425,3425,0
+20250325,170700,417831042,3425,3425,3425,3425,0
+20250325,170600,417831042,3425,3425,3425,3425,0
+20250325,170500,417831042,3425,3425,3425,3425,0
+20250325,170400,417831042,3425,3425,3425,3425,0
+20250325,170300,417831042,3425,3425,3425,3425,0
+20250325,170200,417831042,3425,3425,3425,3425,0
+20250325,170100,417831042,3425,3425,3425,3425,0
+20250325,170000,417831042,3425,3425,3425,3425,0
+20250325,165900,417831042,3425,3425,3425,3425,0
+20250325,165800,417831042,3425,3425,3425,3425,0
+20250325,165700,417831042,3425,3425,3425,3425,0
+20250325,165600,417831042,3425,3425,3425,3425,0
+20250325,165500,417831042,3425,3425,3425,3425,0
+20250325,165400,417831042,3425,3425,3425,3425,0
+20250325,165300,417831042,3425,3425,3425,3425,0
+20250325,165200,417831042,3425,3425,3425,3425,0
+20250325,165100,417831042,3425,3425,3425,3425,3612
+20250325,165000,417831042,3425,3425,3425,3425,0
+20250325,164900,417831042,3425,3425,3425,3425,0
+20250325,164800,417831042,3425,3425,3425,3425,0
+20250325,164700,417831042,3425,3425,3425,3425,0
+20250325,164600,417831042,3425,3425,3425,3425,0
+20250325,164500,417831042,3425,3425,3425,3425,0
+20250325,164400,417831042,3425,3425,3425,3425,0
+20250325,164300,417831042,3425,3425,3425,3425,0
+20250325,164200,417831042,3425,3425,3425,3425,0
+20250325,164100,417831042,3425,3425,3425,3425,0
+20250325,164000,417831042,3425,3425,3425,3425,0
+20250325,163900,417831042,3425,3425,3425,3425,0
+20250325,163800,417831042,3425,3425,3425,3425,0
+20250325,163700,417831042,3425,3425,3425,3425,0
+20250325,163600,417831042,3425,3425,3425,3425,0
+20250325,163500,417831042,3425,3425,3425,3425,0
+20250325,163400,417831042,3425,3425,3425,3425,0
+20250325,163300,417831042,3425,3425,3425,3425,0
+20250325,163200,417831042,3425,3425,3425,3425,0
+20250325,163100,417831042,3425,3425,3425,3425,0
+20250325,163000,417831042,3425,3425,3425,3425,0
+20250325,162900,417831042,3425,3425,3425,3425,0
+20250325,162800,417831042,3425,3425,3425,3425,0
+20250325,162700,417831042,3425,3425,3425,3425,0
+20250325,162600,417831042,3425,3425,3425,3425,0
+20250325,162500,417831042,3425,3425,3425,3425,0
+20250325,162400,417831042,3425,3425,3425,3425,0
+20250325,162300,417831042,3425,3425,3425,3425,0
+20250325,162200,417831042,3425,3425,3425,3425,0
+20250325,162100,417831042,3425,3425,3425,3425,3612
+20250325,162000,417831042,3425,3425,3425,3425,0
+20250325,161900,417831042,3425,3425,3425,3425,0
+20250325,161800,417831042,3425,3425,3425,3425,0
+20250325,161700,417831042,3425,3425,3425,3425,0
+20250325,161600,417831042,3425,3425,3425,3425,0
+20250325,161500,417831042,3425,3425,3425,3425,0
+20250325,161400,417831042,3425,3425,3425,3425,0
+20250325,161300,417831042,3425,3425,3425,3425,0
+20250325,161200,417831042,3425,3425,3425,3425,0
+20250325,161100,417831042,3425,3425,3425,3425,0
+20250325,161000,417831042,3425,3425,3425,3425,0
+20250325,160900,417831042,3425,3425,3425,3425,0
+20250325,160800,417831042,3425,3425,3425,3425,0
+20250325,160700,417831042,3425,3425,3425,3425,0
+20250325,160600,417831042,3425,3425,3425,3425,0
+20250325,160500,417831042,3425,3425,3425,3425,0
+20250325,160400,417831042,3425,3425,3425,3425,0
+20250325,160300,417831042,3425,3425,3425,3425,0
+20250325,160200,417831042,3425,3425,3425,3425,0
+20250325,160100,417831042,3425,3425,3425,3425,0
+20250325,160000,417831042,3425,3425,3425,3425,0
+20250325,155900,417831042,3425,3425,3425,3425,0
+20250325,155800,417831042,3425,3425,3425,3425,0
+20250325,155700,417831042,3425,3425,3425,3425,0
+20250325,155600,417831042,3425,3425,3425,3425,0
+20250325,155500,417831042,3425,3425,3425,3425,0
+20250325,155400,417831042,3425,3425,3425,3425,0
+20250325,155300,417831042,3425,3425,3425,3425,0
+20250325,155200,417831042,3425,3425,3425,3425,0
+20250325,155100,417831042,3425,3425,3425,3425,3612
+20250325,155000,417831042,3425,3425,3425,3425,0
+20250325,154900,417831042,3425,3425,3425,3425,0
+20250325,154800,417831042,3425,3425,3425,3425,0
+20250325,154700,417831042,3425,3425,3425,3425,0
+20250325,154600,417831042,3425,3425,3425,3425,0
+20250325,154500,417831042,3425,3425,3425,3425,0
+20250325,154400,417831042,3425,3425,3425,3425,0
+20250325,154300,417831042,3425,3425,3425,3425,0
+20250325,154200,417831042,3425,3425,3425,3425,0
+20250325,154100,417831042,3425,3425,3425,3425,0
+20250325,154000,417831042,3425,3425,3425,3425,0
+20250325,153900,417831042,3425,3425,3425,3425,0
+20250325,153800,417831042,3425,3425,3425,3425,0
+20250325,153700,417831042,3425,3425,3425,3425,0
+20250325,153600,417831042,3425,3425,3425,3425,0
+20250325,153500,417831042,3425,3425,3425,3425,0
+20250325,153400,417831042,3425,3425,3425,3425,0
+20250325,153300,417831042,3425,3425,3425,3425,0
+20250325,153200,417831042,3425,3425,3425,3425,0
+20250325,153100,417831042,3425,3425,3425,3425,0
+20250325,153000,417831042,3425,3425,3425,3425,3612
+20250325,152900,405459942,3420,3420,3420,3420,0
+20250325,152800,405459942,3420,3420,3420,3420,0
+20250325,152700,405459942,3420,3420,3420,3420,0
+20250325,152600,405459942,3420,3420,3420,3420,0
+20250325,152500,405459942,3420,3420,3420,3420,0
+20250325,152400,405459942,3420,3420,3420,3420,0
+20250325,152300,405459942,3420,3420,3420,3420,0
+20250325,152200,405459942,3420,3420,3420,3420,0
+20250325,152100,405459942,3420,3420,3420,3420,0
+20250325,152000,405459942,3420,3420,3420,3420,0
+20250325,151900,405459942,3420,3440,3440,3420,1536
+20250325,151800,400193187,3440,3440,3440,3440,78
+20250325,151700,399924867,3440,3425,3440,3425,200
+20250325,151600,399238367,3420,3425,3425,3420,2200
+20250325,151500,391708612,3425,3425,3425,3425,100
+20250325,151400,391366112,3425,3435,3435,3425,571
+20250325,151300,389408447,3435,3435,3435,3435,0
+20250325,151200,389408447,3435,3435,3435,3435,0
+20250325,151100,389408447,3435,3435,3435,3435,100
+20250325,151000,389064947,3445,3445,3445,3445,0
+20250325,150900,389064947,3445,3445,3445,3445,0
+20250325,150800,389064947,3445,3445,3445,3425,156
+20250325,150700,388530190,3425,3425,3425,3425,900
+20250325,150600,385447690,3430,3430,3430,3420,185
+20250325,150500,384814835,3420,3430,3430,3420,1000
+20250325,150400,381389250,3430,3430,3430,3430,100
+20250325,150300,381046250,3435,3435,3435,3435,45
+20250325,150200,380891675,3435,3435,3435,3435,1
+20250325,150100,380888240,3445,3445,3445,3445,21
+20250325,150000,380815895,3435,3430,3435,3430,387
+20250325,145900,379487050,3435,3440,3440,3435,145
+20250325,145800,378988475,3450,3450,3450,3450,0
+20250325,145700,378988475,3450,3435,3450,3435,3
+20250325,145600,378978155,3435,3450,3450,3435,101
+20250325,145500,378631205,3450,3450,3450,3450,0
+20250325,145400,378631205,3450,3435,3450,3435,270
+20250325,145300,377703740,3435,3430,3435,3430,102
+20250325,145200,377353870,3430,3445,3445,3430,2983
+20250325,145100,367107180,3440,3440,3440,3440,326
+20250325,145000,365985740,3430,3430,3430,3430,0
+20250325,144900,365985740,3430,3430,3430,3430,100
+20250325,144800,365642740,3435,3435,3435,3430,1262
+20250325,144700,361311300,3440,3440,3440,3440,0
+20250325,144600,361311300,3440,3440,3440,3440,14
+20250325,144500,361263140,3440,3440,3440,3440,47
+20250325,144400,361101460,3440,3440,3440,3440,100
+20250325,144300,360757460,3440,3440,3440,3440,0
+20250325,144200,360757460,3440,3440,3440,3440,15
+20250325,144100,360705860,3440,3440,3440,3440,100
+20250325,144000,360361860,3450,3450,3450,3450,6
+20250325,143900,360341160,3450,3440,3450,3440,359
+20250325,143800,359106170,3450,3450,3450,3450,1
+20250325,143700,359102720,3440,3450,3450,3440,102
+20250325,143600,358751820,3450,3450,3450,3450,1970
+20250325,143500,351955320,3445,3445,3445,3445,0
+20250325,143400,351955320,3445,3430,3445,3430,1917
+20250325,143300,345361430,3430,3430,3430,3430,29
+20250325,143200,345261960,3435,3435,3435,3435,2
+20250325,143100,345255090,3440,3430,3440,3430,1196
+20250325,143000,341147850,3420,3420,3420,3420,100
+20250325,142900,340805850,3420,3420,3420,3420,1000
+20250325,142800,337385850,3415,3435,3435,3415,4631
+20250325,142700,321552435,3435,3435,3435,3435,0
+20250325,142600,321552435,3435,3435,3435,3435,100
+20250325,142500,321208935,3445,3435,3445,3430,1576
+20250325,142400,315793840,3435,3435,3435,3435,0
+20250325,142300,315793840,3435,3435,3435,3435,0
+20250325,142200,315793840,3435,3435,3435,3435,100
+20250325,142100,315450340,3435,3435,3435,3435,0
+20250325,142000,315450340,3435,3435,3435,3435,0
+20250325,141900,315450340,3435,3435,3435,3435,100
+20250325,141800,315106840,3435,3435,3435,3435,5
+20250325,141700,315089665,3440,3440,3440,3440,0
+20250325,141600,315089665,3440,3440,3440,3440,3
+20250325,141500,315079345,3440,3435,3440,3435,103
+20250325,141400,314725525,3435,3435,3435,3435,0
+20250325,141300,314725525,3435,3435,3435,3435,0
+20250325,141200,314725525,3435,3435,3435,3435,0
+20250325,141100,314725525,3435,3435,3435,3435,100
+20250325,141000,314382025,3435,3435,3435,3435,7
+20250325,140900,314357980,3440,3440,3440,3440,0
+20250325,140800,314357980,3440,3440,3440,3440,38
+20250325,140700,314227260,3435,3440,3440,3435,101
+20250325,140600,313880320,3435,3435,3435,3435,1
+20250325,140500,313876885,3435,3435,3435,3435,1
+20250325,140400,313873450,3440,3435,3440,3435,254
+20250325,140300,313000185,3430,3430,3430,3430,100
+20250325,140200,312657185,3435,3435,3435,3435,0
+20250325,140100,312657185,3435,3435,3435,3435,1
+20250325,140000,312653750,3435,3430,3435,3430,500
+20250325,135900,310936750,3440,3440,3440,3440,100
+20250325,135800,310592750,3435,3435,3435,3435,0
+20250325,135700,310592750,3435,3435,3435,3435,119
+20250325,135600,310183985,3435,3435,3435,3435,163
+20250325,135500,309624080,3435,3435,3435,3435,0
+20250325,135400,309624080,3435,3430,3435,3430,662
+20250325,135300,307351610,3430,3430,3430,3430,0
+20250325,135200,307351610,3430,3430,3430,3430,100
+20250325,135100,307008610,3425,3425,3425,3425,0
+20250325,135000,307008610,3425,3430,3430,3425,8
+20250325,134900,306981205,3425,3425,3425,3425,0
+20250325,134800,306981205,3425,3430,3430,3425,232
+20250325,134700,306185945,3435,3430,3435,3430,1580
+20250325,134600,300763645,3430,3430,3430,3430,10
+20250325,134500,300729345,3430,3430,3430,3430,1000
+20250325,134400,297299345,3430,3430,3430,3430,100
+20250325,134300,296956345,3435,3435,3435,3435,0
+20250325,134200,296956345,3435,3435,3435,3435,1500
+20250325,134100,291803845,3430,3430,3430,3430,2063
+20250325,134000,284727755,3450,3450,3450,3450,0
+20250325,133900,284727755,3450,3450,3450,3450,20
+20250325,133800,284658755,3450,3445,3450,3445,2000
+20250325,133700,277758975,3430,3430,3430,3430,100
+20250325,133600,277415975,3440,3440,3440,3440,0
+20250325,133500,277415975,3440,3440,3440,3440,0
+20250325,133400,277415975,3440,3430,3440,3430,918
+20250325,133300,274260235,3430,3440,3440,3430,400
+20250325,133200,272885235,3440,3440,3440,3440,0
+20250325,133100,272885235,3440,3440,3440,3440,0
+20250325,133000,272885235,3440,3440,3440,3440,0
+20250325,132900,272885235,3440,3440,3440,3440,100
+20250325,132800,272541235,3430,3445,3445,3430,2113
+20250325,132700,265280105,3445,3445,3445,3445,0
+20250325,132600,265280105,3445,3445,3445,3445,117
+20250325,132500,264877040,3445,3445,3445,3445,8
+20250325,132400,264849480,3445,3445,3445,3445,0
+20250325,132300,264849480,3445,3445,3445,3445,0
+20250325,132200,264849480,3445,3445,3445,3445,100
+20250325,132100,264504980,3450,3450,3450,3450,0
+20250325,132000,264504980,3450,3445,3450,3445,378
+20250325,131900,263201780,3445,3445,3445,3445,0
+20250325,131800,263201780,3445,3445,3445,3445,20
+20250325,131700,263132880,3440,3450,3450,3440,10
+20250325,131600,263098390,3450,3450,3450,3450,842
+20250325,131500,260193490,3450,3450,3450,3450,0
+20250325,131400,260193490,3450,3445,3450,3445,199
+20250325,131300,259507010,3445,3445,3445,3445,486
+20250325,131200,257832740,3450,3450,3450,3450,117
+20250325,131100,257429090,3450,3450,3450,3450,119
+20250325,131000,257018540,3450,3445,3450,3445,271
+20250325,130900,256084590,3440,3440,3440,3440,100
+20250325,130800,255740590,3440,3440,3440,3440,0
+20250325,130700,255740590,3440,3440,3440,3440,100
+20250325,130600,255396590,3440,3445,3445,3440,265
+20250325,130500,254484770,3440,3440,3440,3440,0
+20250325,130400,254484770,3440,3440,3440,3440,0
+20250325,130300,254484770,3440,3440,3440,3440,100
+20250325,130200,254140770,3445,3445,3445,3445,0
+20250325,130100,254140770,3445,3445,3445,3445,0
+20250325,130000,254140770,3445,3445,3445,3445,200
+20250325,125900,253451770,3445,3450,3450,3445,429
+20250325,125800,251972220,3455,3455,3455,3455,0
+20250325,125700,251972220,3455,3455,3455,3450,140
+20250325,125600,251488720,3455,3455,3455,3455,1
+20250325,125500,251485265,3450,3450,3450,3450,100
+20250325,125400,251140265,3450,3450,3450,3450,0
+20250325,125300,251140265,3450,3450,3450,3450,91
+20250325,125200,250826315,3440,3440,3440,3440,100
+20250325,125100,250482315,3445,3445,3445,3445,42
+20250325,125000,250337625,3445,3445,3445,3445,0
+20250325,124900,250337625,3445,3445,3445,3445,7
+20250325,124800,250313510,3435,3435,3435,3435,100
+20250325,124700,249970010,3440,3440,3440,3440,50
+20250325,124600,249798010,3440,3440,3440,3440,0
+20250325,124500,249798010,3440,3440,3440,3440,1
+20250325,124400,249794570,3440,3440,3440,3440,175
+20250325,124300,249192570,3475,3475,3475,3475,0
+20250325,124200,249192570,3475,3455,3475,3455,1000
+20250325,124100,245723470,3440,3440,3440,3440,2
+20250325,124000,245716590,3435,3435,3435,3435,100
+20250325,123900,245373090,3435,3435,3435,3435,0
+20250325,123800,245373090,3435,3435,3435,3435,786
+20250325,123700,242673180,3455,3450,3455,3450,100
+20250325,123600,242328030,3430,3430,3430,3430,100
+20250325,123500,241985030,3445,3445,3445,3445,55
+20250325,123400,241795555,3430,3430,3430,3430,0
+20250325,123300,241795555,3430,3430,3430,3430,100
+20250325,123200,241452555,3430,3440,3440,3430,1000
+20250325,123100,238018990,3440,3440,3440,3440,80
+20250325,123000,237743790,3440,3440,3440,3440,50
+20250325,122900,237571790,3440,3440,3440,3440,159
+20250325,122800,237024830,3440,3440,3440,3440,0
+20250325,122700,237024830,3440,3440,3440,3440,0
+20250325,122600,237024830,3440,3440,3440,3440,0
+20250325,122500,237024830,3440,3440,3440,3440,200
+20250325,122400,236336830,3440,3440,3440,3440,140
+20250325,122300,235855230,3440,3440,3440,3440,209
+20250325,122200,235136270,3445,3445,3445,3445,500
+20250325,122100,233413770,3445,3445,3445,3445,100
+20250325,122000,233069270,3450,3450,3450,3450,30
+20250325,121900,232965770,3450,3450,3450,3450,0
+20250325,121800,232965770,3450,3450,3450,3450,0
+20250325,121700,232965770,3450,3450,3450,3450,100
+20250325,121600,232620770,3450,3450,3450,3450,0
+20250325,121500,232620770,3450,3450,3450,3450,50
+20250325,121400,232448270,3450,3450,3450,3450,100
+20250325,121300,232103270,3450,3450,3450,3450,0
+20250325,121200,232103270,3450,3450,3450,3450,98
+20250325,121100,231765170,3450,3450,3450,3450,0
+20250325,121000,231765170,3450,3450,3450,3450,100
+20250325,120900,231420170,3450,3450,3450,3450,0
+20250325,120800,231420170,3450,3450,3450,3450,150
+20250325,120700,230902670,3450,3450,3450,3450,0
+20250325,120600,230902670,3450,3450,3450,3450,102
+20250325,120500,230550770,3450,3450,3450,3450,1
+20250325,120400,230547320,3450,3450,3450,3450,498
+20250325,120300,228829220,3450,3450,3450,3450,0
+20250325,120200,228829220,3450,3450,3450,3450,100
+20250325,120100,228484220,3455,3455,3455,3455,46
+20250325,120000,228325290,3455,3455,3455,3455,0
+20250325,115900,228325290,3455,3455,3455,3455,54
+20250325,115800,228138720,3455,3455,3455,3455,0
+20250325,115700,228138720,3455,3455,3455,3455,25
+20250325,115600,228052345,3455,3460,3460,3455,917
+20250325,115500,224879730,3460,3460,3460,3460,100
+20250325,115400,224533730,3460,3460,3460,3460,0
+20250325,115300,224533730,3460,3460,3460,3460,0
+20250325,115200,224533730,3460,3460,3460,3460,0
+20250325,115100,224533730,3460,3460,3460,3460,100
+20250325,115000,224187730,3460,3460,3460,3460,0
+20250325,114900,224187730,3460,3460,3460,3460,10
+20250325,114800,224153130,3460,3460,3460,3460,2
+20250325,114700,224146210,3460,3460,3460,3460,100
+20250325,114600,223800210,3460,3460,3460,3460,0
+20250325,114500,223800210,3460,3460,3460,3460,0
+20250325,114400,223800210,3460,3460,3460,3460,0
+20250325,114300,223800210,3460,3460,3460,3460,100
+20250325,114200,223454210,3470,3470,3470,3470,0
+20250325,114100,223454210,3470,3470,3470,3470,118
+20250325,114000,223044750,3475,3475,3475,3475,4
+20250325,113900,223030850,3480,3480,3480,3480,5
+20250325,113800,223013450,3480,3480,3480,3480,0
+20250325,113700,223013450,3480,3480,3480,3480,1
+20250325,113600,223009970,3470,3470,3470,3470,100
+20250325,113500,222662970,3475,3475,3475,3475,0
+20250325,113400,222662970,3475,3475,3475,3475,0
+20250325,113300,222662970,3475,3475,3475,3475,1007
+20250325,113200,219163645,3475,3475,3475,3475,100
+20250325,113100,218816145,3475,3475,3475,3475,0
+20250325,113000,218816145,3475,3475,3475,3475,0
+20250325,112900,218816145,3475,3475,3475,3475,0
+20250325,112800,218816145,3475,3475,3475,3475,100
+20250325,112700,218468645,3475,3475,3475,3475,126
+20250325,112600,218030795,3475,3475,3475,3475,0
+20250325,112500,218030795,3475,3475,3475,3475,0
+20250325,112400,218030795,3475,3475,3480,3475,1054
+20250325,112300,214364510,3475,3475,3475,3475,0
+20250325,112200,214364510,3475,3475,3475,3475,0
+20250325,112100,214364510,3475,3475,3475,3475,100
+20250325,112000,214017010,3475,3475,3475,3475,0
+20250325,111900,214017010,3475,3475,3475,3475,10
+20250325,111800,213982260,3475,3475,3475,3475,0
+20250325,111700,213982260,3475,3475,3475,3475,100
+20250325,111600,213634760,3475,3475,3475,3475,0
+20250325,111500,213634760,3475,3475,3475,3475,30
+20250325,111400,213530510,3475,3475,3475,3475,2
+20250325,111300,213523560,3475,3475,3475,3475,1249
+20250325,111200,209183285,3475,3475,3475,3475,1146
+20250325,111100,205200935,3475,3475,3475,3475,0
+20250325,111000,205200935,3475,3475,3475,3475,0
+20250325,110900,205200935,3475,3475,3475,3475,100
+20250325,110800,204853435,3475,3475,3475,3475,300
+20250325,110700,203810935,3475,3475,3475,3475,0
+20250325,110600,203810935,3475,3475,3475,3475,100
+20250325,110500,203463435,3485,3485,3485,3485,663
+20250325,110400,201152880,3485,3475,3485,3475,138
+20250325,110300,200672145,3480,3480,3480,3480,0
+20250325,110200,200672145,3480,3480,3480,3480,63
+20250325,110100,200452905,3480,3480,3480,3480,30
+20250325,110000,200348505,3480,3480,3480,3480,0
+20250325,105900,200348505,3480,3480,3480,3480,700
+20250325,105800,197912505,3480,3480,3480,3480,286
+20250325,105700,196917225,3485,3485,3485,3485,0
+20250325,105600,196917225,3485,3485,3485,3485,457
+20250325,105500,195324580,3485,3485,3485,3485,0
+20250325,105400,195324580,3485,3485,3485,3485,102
+20250325,105300,194969110,3485,3485,3485,3485,21
+20250325,105200,194895925,3485,3485,3485,3485,5
+20250325,105100,194878500,3485,3485,3485,3485,0
+20250325,105000,194878500,3485,3485,3485,3485,100
+20250325,104900,194530000,3485,3485,3485,3485,108
+20250325,104800,194153620,3490,3490,3490,3490,1226
+20250325,104700,189874880,3490,3490,3490,3490,100
+20250325,104600,189525880,3495,3490,3495,3490,102
+20250325,104500,189169600,3490,3490,3490,3490,0
+20250325,104400,189169600,3490,3490,3490,3490,0
+20250325,104300,189169600,3490,3495,3495,3490,605
+20250325,104200,187055650,3495,3495,3495,3495,0
+20250325,104100,187055650,3495,3495,3495,3495,2
+20250325,104000,187048660,3495,3495,3495,3495,50
+20250325,103900,186873910,3490,3490,3490,3490,118
+20250325,103800,186462090,3490,3490,3490,3490,0
+20250325,103700,186462090,3490,3490,3490,3490,6
+20250325,103600,186441150,3490,3490,3490,3490,0
+20250325,103500,186441150,3490,3495,3495,3490,106
+20250325,103400,186071200,3490,3490,3490,3490,30
+20250325,103300,185966500,3490,3495,3495,3490,2
+20250325,103200,185959515,3495,3495,3495,3495,112
+20250325,103100,185568075,3495,3495,3495,3495,0
+20250325,103000,185568075,3495,3495,3495,3495,0
+20250325,102900,185568075,3495,3495,3495,3495,42
+20250325,102800,185421285,3495,3495,3495,3495,100
+20250325,102700,185071785,3500,3500,3500,3500,130
+20250325,102600,184616785,3500,3500,3500,3500,70
+20250325,102500,184371785,3485,3485,3485,3485,0
+20250325,102400,184371785,3485,3485,3485,3485,100
+20250325,102300,184023285,3485,3485,3485,3485,0
+20250325,102200,184023285,3485,3485,3485,3485,0
+20250325,102100,184023285,3485,3485,3485,3485,0
+20250325,102000,184023285,3485,3500,3500,3485,2100
+20250325,101900,176674785,3500,3500,3500,3500,1021
+20250325,101800,173101285,3495,3495,3495,3495,0
+20250325,101700,173101285,3495,3495,3495,3495,100
+20250325,101600,172751785,3495,3485,3495,3485,226
+20250325,101500,171963725,3480,3480,3480,3480,0
+20250325,101400,171963725,3480,3480,3480,3480,0
+20250325,101300,171963725,3480,3480,3480,3480,100
+20250325,101200,171615725,3495,3495,3495,3495,60
+20250325,101100,171406025,3490,3480,3490,3480,41
+20250325,101000,171263145,3480,3480,3480,3480,0
+20250325,100900,171263145,3480,3480,3480,3480,100
+20250325,100800,170915145,3480,3480,3480,3480,0
+20250325,100700,170915145,3480,3480,3480,3480,0
+20250325,100600,170915145,3480,3480,3480,3480,29
+20250325,100500,170814225,3480,3495,3495,3480,912
+20250325,100400,167637285,3495,3495,3495,3495,831
+20250325,100300,164732940,3495,3495,3495,3495,0
+20250325,100200,164732940,3495,3485,3495,3485,720
+20250325,100100,162221505,3480,3480,3480,3480,100
+20250325,100000,161873505,3480,3480,3480,3480,0
+20250325,095900,161873505,3480,3480,3480,3480,0
+20250325,095800,161873505,3480,3480,3480,3480,2069
+20250325,095700,154673385,3480,3485,3485,3480,2571
+20250325,095600,145713950,3485,3485,3485,3485,30
+20250325,095500,145609400,3490,3490,3490,3490,347
+20250325,095400,144398370,3490,3485,3490,3485,953
+20250325,095300,141073400,3485,3485,3485,3485,427
+20250325,095200,139585305,3480,3480,3480,3480,5
+20250325,095100,139567905,3480,3480,3480,3480,0
+20250325,095000,139567905,3480,3490,3490,3480,1820
+20250325,094900,133227745,3485,3485,3485,3485,0
+20250325,094800,133227745,3485,3485,3490,3485,502
+20250325,094700,131478270,3485,3485,3485,3485,56
+20250325,094600,131283110,3485,3490,3490,3485,148
+20250325,094500,130767090,3485,3485,3485,3485,74
+20250325,094400,130509200,3490,3490,3490,3490,1199
+20250325,094300,126324690,3490,3490,3490,3490,16
+20250325,094200,126268850,3490,3495,3495,3490,102
+20250325,094100,125912860,3495,3495,3495,3495,35
+20250325,094000,125790535,3495,3495,3495,3495,165
+20250325,093900,125213860,3495,3495,3495,3495,100
+20250325,093800,124864360,3495,3495,3495,3495,100
+20250325,093700,124514860,3500,3500,3500,3500,92
+20250325,093600,124192860,3495,3495,3495,3495,0
+20250325,093500,124192860,3495,3490,3495,3490,115
+20250325,093400,123791435,3490,3490,3490,3490,30
+20250325,093300,123686735,3500,3500,3500,3500,0
+20250325,093200,123686735,3500,3500,3500,3500,0
+20250325,093100,123686735,3500,3505,3505,3485,149
+20250325,093000,123166730,3510,3495,3510,3495,4080
+20250325,092900,108866260,3495,3490,3495,3490,1077
+20250325,092800,105103980,3490,3485,3490,3485,591
+20250325,092700,103043840,3485,3485,3485,3485,100
+20250325,092600,102695340,3485,3485,3485,3485,0
+20250325,092500,102695340,3485,3485,3485,3485,0
+20250325,092400,102695340,3485,3485,3485,3485,26
+20250325,092300,102604730,3485,3485,3485,3485,600
+20250325,092200,100513730,3490,3485,3490,3485,1820
+20250325,092100,94170405,3485,3485,3485,3485,0
+20250325,092000,94170405,3485,3485,3485,3485,100
+20250325,091900,93821905,3500,3485,3500,3485,3441
+20250325,091800,81827020,3500,3480,3500,3480,5716
+20250325,091700,61881385,3485,3485,3485,3485,231
+20250325,091600,61076350,3480,3480,3480,3480,382
+20250325,091500,59746990,3485,3485,3485,3480,1496
+20250325,091400,54535655,3485,3485,3485,3485,1022
+20250325,091300,50973985,3490,3490,3490,3490,0
+20250325,091200,50973985,3490,3490,3490,3490,118
+20250325,091100,50562165,3490,3500,3500,3490,295
+20250325,091000,49531140,3500,3490,3500,3490,400
+20250325,090900,48132820,3485,3485,3485,3480,2155
+20250325,090800,40623795,3485,3485,3500,3485,749
+20250325,090700,38006870,3485,3490,3490,3485,1046
+20250325,090600,34358115,3495,3490,3495,3490,160
+20250325,090500,33799115,3485,3485,3485,3485,325
+20250325,090400,32666490,3485,3490,3490,3485,103
+20250325,090300,32307510,3490,3485,3490,3485,249
+20250325,090200,31438840,3490,3495,3495,3480,1409
+20250325,090100,26520660,3500,3530,3530,3500,2260
+20250325,090000,18608415,3535,3530,3540,3510,5274

128820/min/candle-20250326.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202100,850411291,3425,3425,3425,3425,6847
+20250326,202000,850411291,3425,3425,3425,3425,0
+20250326,201900,850411291,3425,3425,3425,3425,0
+20250326,201800,850411291,3425,3425,3425,3425,0
+20250326,201700,850411291,3425,3425,3425,3425,0
+20250326,201600,850411291,3425,3425,3425,3425,0
+20250326,201500,850411291,3425,3425,3425,3425,0
+20250326,201400,850411291,3425,3425,3425,3425,0
+20250326,201300,850411291,3425,3425,3425,3425,0
+20250326,201200,850411291,3425,3425,3425,3425,0
+20250326,201100,850411291,3425,3425,3425,3425,0
+20250326,201000,850411291,3425,3425,3425,3425,0
+20250326,200900,850411291,3425,3425,3425,3425,0
+20250326,200800,850411291,3425,3425,3425,3425,0
+20250326,200700,850411291,3425,3425,3425,3425,0
+20250326,200600,850411291,3425,3425,3425,3425,0
+20250326,200500,850411291,3425,3425,3425,3425,0
+20250326,200400,850411291,3425,3425,3425,3425,0
+20250326,200300,850411291,3425,3425,3425,3425,0
+20250326,200200,850411291,3425,3425,3425,3425,0
+20250326,200100,850411291,3425,3425,3425,3425,0
+20250326,200000,850411291,3425,3425,3425,3425,0
+20250326,195900,850411291,3425,3425,3425,3425,0
+20250326,195800,850411291,3425,3425,3425,3425,0
+20250326,195700,850411291,3425,3425,3425,3425,0
+20250326,195600,850411291,3425,3425,3425,3425,0
+20250326,195500,850411291,3425,3425,3425,3425,0
+20250326,195400,850411291,3425,3425,3425,3425,0
+20250326,195300,850411291,3425,3425,3425,3425,0
+20250326,195200,850411291,3425,3425,3425,3425,0
+20250326,195100,850411291,3425,3425,3425,3425,6847
+20250326,195000,850411291,3425,3425,3425,3425,0
+20250326,194900,850411291,3425,3425,3425,3425,0
+20250326,194800,850411291,3425,3425,3425,3425,0
+20250326,194700,850411291,3425,3425,3425,3425,0
+20250326,194600,850411291,3425,3425,3425,3425,0
+20250326,194500,850411291,3425,3425,3425,3425,0
+20250326,194400,850411291,3425,3425,3425,3425,0
+20250326,194300,850411291,3425,3425,3425,3425,0
+20250326,194200,850411291,3425,3425,3425,3425,0
+20250326,194100,850411291,3425,3425,3425,3425,0
+20250326,194000,850411291,3425,3425,3425,3425,0
+20250326,193900,850411291,3425,3425,3425,3425,0
+20250326,193800,850411291,3425,3425,3425,3425,0
+20250326,193700,850411291,3425,3425,3425,3425,0
+20250326,193600,850411291,3425,3425,3425,3425,0
+20250326,193500,850411291,3425,3425,3425,3425,0
+20250326,193400,850411291,3425,3425,3425,3425,0
+20250326,193300,850411291,3425,3425,3425,3425,0
+20250326,193200,850411291,3425,3425,3425,3425,0
+20250326,193100,850411291,3425,3425,3425,3425,0
+20250326,193000,850411291,3425,3425,3425,3425,0
+20250326,192900,850411291,3425,3425,3425,3425,0
+20250326,192800,850411291,3425,3425,3425,3425,0
+20250326,192700,850411291,3425,3425,3425,3425,0
+20250326,192600,850411291,3425,3425,3425,3425,0
+20250326,192500,850411291,3425,3425,3425,3425,0
+20250326,192400,850411291,3425,3425,3425,3425,0
+20250326,192300,850411291,3425,3425,3425,3425,0
+20250326,192200,850411291,3425,3425,3425,3425,0
+20250326,192100,850411291,3425,3425,3425,3425,6847
+20250326,192000,850411291,3425,3425,3425,3425,0
+20250326,191900,850411291,3425,3425,3425,3425,0
+20250326,191800,850411291,3425,3425,3425,3425,0
+20250326,191700,850411291,3425,3425,3425,3425,0
+20250326,191600,850411291,3425,3425,3425,3425,0
+20250326,191500,850411291,3425,3425,3425,3425,0
+20250326,191400,850411291,3425,3425,3425,3425,0
+20250326,191300,850411291,3425,3425,3425,3425,0
+20250326,191200,850411291,3425,3425,3425,3425,0
+20250326,191100,850411291,3425,3425,3425,3425,0
+20250326,191000,850411291,3425,3425,3425,3425,0
+20250326,190900,850411291,3425,3425,3425,3425,0
+20250326,190800,850411291,3425,3425,3425,3425,0
+20250326,190700,850411291,3425,3425,3425,3425,0
+20250326,190600,850411291,3425,3425,3425,3425,0
+20250326,190500,850411291,3425,3425,3425,3425,0
+20250326,190400,850411291,3425,3425,3425,3425,0
+20250326,190300,850411291,3425,3425,3425,3425,0
+20250326,190200,850411291,3425,3425,3425,3425,0
+20250326,190100,850411291,3425,3425,3425,3425,0
+20250326,190000,850411291,3425,3425,3425,3425,0
+20250326,185900,850411291,3425,3425,3425,3425,0
+20250326,185800,850411291,3425,3425,3425,3425,0
+20250326,185700,850411291,3425,3425,3425,3425,0
+20250326,185600,850411291,3425,3425,3425,3425,0
+20250326,185500,850411291,3425,3425,3425,3425,0
+20250326,185400,850411291,3425,3425,3425,3425,0
+20250326,185300,850411291,3425,3425,3425,3425,0
+20250326,185200,850411291,3425,3425,3425,3425,0
+20250326,185100,850411291,3425,3425,3425,3425,6847
+20250326,185000,850411291,3425,3425,3425,3425,0
+20250326,184900,850411291,3425,3425,3425,3425,0
+20250326,184800,850411291,3425,3425,3425,3425,0
+20250326,184700,850411291,3425,3425,3425,3425,0
+20250326,184600,850411291,3425,3425,3425,3425,0
+20250326,184500,850411291,3425,3425,3425,3425,0
+20250326,184400,850411291,3425,3425,3425,3425,0
+20250326,184300,850411291,3425,3425,3425,3425,0
+20250326,184200,850411291,3425,3425,3425,3425,0
+20250326,184100,850411291,3425,3425,3425,3425,0
+20250326,184000,850411291,3425,3425,3425,3425,0
+20250326,183900,850411291,3425,3425,3425,3425,0
+20250326,183800,850411291,3425,3425,3425,3425,0
+20250326,183700,850411291,3425,3425,3425,3425,0
+20250326,183600,850411291,3425,3425,3425,3425,0
+20250326,183500,850411291,3425,3425,3425,3425,0
+20250326,183400,850411291,3425,3425,3425,3425,0
+20250326,183300,850411291,3425,3425,3425,3425,0
+20250326,183200,850411291,3425,3425,3425,3425,0
+20250326,183100,850411291,3425,3425,3425,3425,0
+20250326,183000,850411291,3425,3425,3425,3425,0
+20250326,182900,850411291,3425,3425,3425,3425,0
+20250326,182800,850411291,3425,3425,3425,3425,0
+20250326,182700,850411291,3425,3425,3425,3425,0
+20250326,182600,850411291,3425,3425,3425,3425,0
+20250326,182500,850411291,3425,3425,3425,3425,0
+20250326,182400,850411291,3425,3425,3425,3425,0
+20250326,182300,850411291,3425,3425,3425,3425,0
+20250326,182200,850411291,3425,3425,3425,3425,0
+20250326,182100,850411291,3425,3425,3425,3425,6847
+20250326,182000,850411291,3425,3425,3425,3425,0
+20250326,181900,850411291,3425,3425,3425,3425,0
+20250326,181800,850411291,3425,3425,3425,3425,0
+20250326,181700,850411291,3425,3425,3425,3425,0
+20250326,181600,850411291,3425,3425,3425,3425,0
+20250326,181500,850411291,3425,3425,3425,3425,0
+20250326,181400,850411291,3425,3425,3425,3425,0
+20250326,181300,850411291,3425,3425,3425,3425,0
+20250326,181200,850411291,3425,3425,3425,3425,0
+20250326,181100,850411291,3425,3425,3425,3425,0
+20250326,181000,850411291,3425,3425,3425,3425,0
+20250326,180900,850411291,3425,3425,3425,3425,0
+20250326,180800,850411291,3425,3425,3425,3425,0
+20250326,180700,850411291,3425,3425,3425,3425,0
+20250326,180600,850411291,3425,3425,3425,3425,0
+20250326,180500,850411291,3425,3425,3425,3425,0
+20250326,180400,850411291,3425,3425,3425,3425,0
+20250326,180300,850411291,3425,3425,3425,3425,0
+20250326,180200,850411291,3425,3425,3425,3425,0
+20250326,180100,850411291,3425,3425,3425,3425,0
+20250326,180000,850411291,3425,3425,3425,3425,0
+20250326,175900,850411291,3425,3425,3425,3425,0
+20250326,175800,850411291,3425,3425,3425,3425,0
+20250326,175700,850411291,3425,3425,3425,3425,0
+20250326,175600,850411291,3425,3425,3425,3425,0
+20250326,175500,850411291,3425,3425,3425,3425,0
+20250326,175400,850411291,3425,3425,3425,3425,0
+20250326,175300,850411291,3425,3425,3425,3425,0
+20250326,175200,850411291,3425,3425,3425,3425,0
+20250326,175100,850411291,3425,3425,3425,3425,6847
+20250326,175000,850411291,3425,3425,3425,3425,0
+20250326,174900,850411291,3425,3425,3425,3425,0
+20250326,174800,850411291,3425,3425,3425,3425,0
+20250326,174700,850411291,3425,3425,3425,3425,0
+20250326,174600,850411291,3425,3425,3425,3425,0
+20250326,174500,850411291,3425,3425,3425,3425,0
+20250326,174400,850411291,3425,3425,3425,3425,0
+20250326,174300,850411291,3425,3425,3425,3425,0
+20250326,174200,850411291,3425,3425,3425,3425,0
+20250326,174100,850411291,3425,3425,3425,3425,0
+20250326,174000,850411291,3425,3425,3425,3425,0
+20250326,173900,850411291,3425,3425,3425,3425,0
+20250326,173800,850411291,3425,3425,3425,3425,0
+20250326,173700,850411291,3425,3425,3425,3425,0
+20250326,173600,850411291,3425,3425,3425,3425,0
+20250326,173500,850411291,3425,3425,3425,3425,0
+20250326,173400,850411291,3425,3425,3425,3425,0
+20250326,173300,850411291,3425,3425,3425,3425,0
+20250326,173200,850411291,3425,3425,3425,3425,0
+20250326,173100,850411291,3425,3425,3425,3425,0
+20250326,173000,850411291,3425,3425,3425,3425,0
+20250326,172900,850411291,3425,3425,3425,3425,0
+20250326,172800,850411291,3425,3425,3425,3425,0
+20250326,172700,850411291,3425,3425,3425,3425,0
+20250326,172600,850411291,3425,3425,3425,3425,0
+20250326,172500,850411291,3425,3425,3425,3425,0
+20250326,172400,850411291,3425,3425,3425,3425,0
+20250326,172300,850411291,3425,3425,3425,3425,0
+20250326,172200,850411291,3425,3425,3425,3425,0
+20250326,172100,850411291,3425,3425,3425,3425,6847
+20250326,172000,850411291,3425,3425,3425,3425,0
+20250326,171900,850411291,3425,3425,3425,3425,0
+20250326,171800,850411291,3425,3425,3425,3425,0
+20250326,171700,850411291,3425,3425,3425,3425,0
+20250326,171600,850411291,3425,3425,3425,3425,0
+20250326,171500,850411291,3425,3425,3425,3425,0
+20250326,171400,850411291,3425,3425,3425,3425,0
+20250326,171300,850411291,3425,3425,3425,3425,0
+20250326,171200,850411291,3425,3425,3425,3425,0
+20250326,171100,850411291,3425,3425,3425,3425,0
+20250326,171000,850411291,3425,3425,3425,3425,0
+20250326,170900,850411291,3425,3425,3425,3425,0
+20250326,170800,850411291,3425,3425,3425,3425,0
+20250326,170700,850411291,3425,3425,3425,3425,0
+20250326,170600,850411291,3425,3425,3425,3425,0
+20250326,170500,850411291,3425,3425,3425,3425,0
+20250326,170400,850411291,3425,3425,3425,3425,0
+20250326,170300,850411291,3425,3425,3425,3425,0
+20250326,170200,850411291,3425,3425,3425,3425,0
+20250326,170100,850411291,3425,3425,3425,3425,0
+20250326,170000,850411291,3425,3425,3425,3425,0
+20250326,165900,850411291,3425,3425,3425,3425,0
+20250326,165800,850411291,3425,3425,3425,3425,0
+20250326,165700,850411291,3425,3425,3425,3425,0
+20250326,165600,850411291,3425,3425,3425,3425,0
+20250326,165500,850411291,3425,3425,3425,3425,0
+20250326,165400,850411291,3425,3425,3425,3425,0
+20250326,165300,850411291,3425,3425,3425,3425,0
+20250326,165200,850411291,3425,3425,3425,3425,0
+20250326,165100,850411291,3425,3425,3425,3425,6847
+20250326,165000,850411291,3425,3425,3425,3425,0
+20250326,164900,850411291,3425,3425,3425,3425,0
+20250326,164800,850411291,3425,3425,3425,3425,0
+20250326,164700,850411291,3425,3425,3425,3425,0
+20250326,164600,850411291,3425,3425,3425,3425,0
+20250326,164500,850411291,3425,3425,3425,3425,0
+20250326,164400,850411291,3425,3425,3425,3425,0
+20250326,164300,850411291,3425,3425,3425,3425,0
+20250326,164200,850411291,3425,3425,3425,3425,0
+20250326,164100,850411291,3425,3425,3425,3425,0
+20250326,164000,850411291,3425,3425,3425,3425,0
+20250326,163900,850411291,3425,3425,3425,3425,0
+20250326,163800,850411291,3425,3425,3425,3425,0
+20250326,163700,850411291,3425,3425,3425,3425,0
+20250326,163600,850411291,3425,3425,3425,3425,0
+20250326,163500,850411291,3425,3425,3425,3425,0
+20250326,163400,850411291,3425,3425,3425,3425,0
+20250326,163300,850411291,3425,3425,3425,3425,0
+20250326,163200,850411291,3425,3425,3425,3425,0
+20250326,163100,850411291,3425,3425,3425,3425,0
+20250326,163000,850411291,3425,3425,3425,3425,0
+20250326,162900,850411291,3425,3425,3425,3425,0
+20250326,162800,850411291,3425,3425,3425,3425,0
+20250326,162700,850411291,3425,3425,3425,3425,0
+20250326,162600,850411291,3425,3425,3425,3425,0
+20250326,162500,850411291,3425,3425,3425,3425,0
+20250326,162400,850411291,3425,3425,3425,3425,0
+20250326,162300,850411291,3425,3425,3425,3425,0
+20250326,162200,850411291,3425,3425,3425,3425,0
+20250326,162100,850411291,3425,3425,3425,3425,6847
+20250326,162000,850411291,3425,3425,3425,3425,0
+20250326,161900,850411291,3425,3425,3425,3425,0
+20250326,161800,850411291,3425,3425,3425,3425,0
+20250326,161700,850411291,3425,3425,3425,3425,0
+20250326,161600,850411291,3425,3425,3425,3425,0
+20250326,161500,850411291,3425,3425,3425,3425,0
+20250326,161400,850411291,3425,3425,3425,3425,0
+20250326,161300,850411291,3425,3425,3425,3425,0
+20250326,161200,850411291,3425,3425,3425,3425,0
+20250326,161100,850411291,3425,3425,3425,3425,0
+20250326,161000,850411291,3425,3425,3425,3425,0
+20250326,160900,850411291,3425,3425,3425,3425,0
+20250326,160800,850411291,3425,3425,3425,3425,0
+20250326,160700,850411291,3425,3425,3425,3425,0
+20250326,160600,850411291,3425,3425,3425,3425,0
+20250326,160500,850411291,3425,3425,3425,3425,0
+20250326,160400,850411291,3425,3425,3425,3425,0
+20250326,160300,850411291,3425,3425,3425,3425,0
+20250326,160200,850411291,3425,3425,3425,3425,0
+20250326,160100,850411291,3425,3425,3425,3425,0
+20250326,160000,850411291,3425,3425,3425,3425,0
+20250326,155900,850411291,3425,3425,3425,3425,0
+20250326,155800,850411291,3425,3425,3425,3425,0
+20250326,155700,850411291,3425,3425,3425,3425,0
+20250326,155600,850411291,3425,3425,3425,3425,0
+20250326,155500,850411291,3425,3425,3425,3425,0
+20250326,155400,850411291,3425,3425,3425,3425,0
+20250326,155300,850411291,3425,3425,3425,3425,0
+20250326,155200,850411291,3425,3425,3425,3425,0
+20250326,155100,850411291,3425,3425,3425,3425,6847
+20250326,155000,850411291,3425,3425,3425,3425,0
+20250326,154900,850411291,3425,3425,3425,3425,0
+20250326,154800,850411291,3425,3425,3425,3425,0
+20250326,154700,850411291,3425,3425,3425,3425,0
+20250326,154600,850411291,3425,3425,3425,3425,0
+20250326,154500,850411291,3425,3425,3425,3425,0
+20250326,154400,850411291,3425,3425,3425,3425,0
+20250326,154300,850411291,3425,3425,3425,3425,0
+20250326,154200,850411291,3425,3425,3425,3425,0
+20250326,154100,850411291,3425,3425,3425,3425,0
+20250326,154000,850411291,3425,3425,3425,3425,0
+20250326,153900,850411291,3425,3425,3425,3425,0
+20250326,153800,850411291,3425,3425,3425,3425,0
+20250326,153700,850411291,3425,3425,3425,3425,0
+20250326,153600,850411291,3425,3425,3425,3425,0
+20250326,153500,850411291,3425,3425,3425,3425,0
+20250326,153400,850411291,3425,3425,3425,3425,0
+20250326,153300,850411291,3425,3425,3425,3425,0
+20250326,153200,850411291,3425,3425,3425,3425,0
+20250326,153100,850411291,3425,3425,3425,3425,0
+20250326,153000,850411291,3425,3425,3425,3425,6847
+20250326,152900,826960316,3425,3425,3425,3425,0
+20250326,152800,826960316,3425,3425,3425,3425,0
+20250326,152700,826960316,3425,3425,3425,3425,0
+20250326,152600,826960316,3425,3425,3425,3425,0
+20250326,152500,826960316,3425,3425,3425,3425,0
+20250326,152400,826960316,3425,3425,3425,3425,0
+20250326,152300,826960316,3425,3425,3425,3425,0
+20250326,152200,826960316,3425,3425,3425,3425,0
+20250326,152100,826960316,3425,3425,3425,3425,0
+20250326,152000,826960316,3425,3425,3425,3425,0
+20250326,151900,826960316,3425,3455,3455,3425,2481
+20250326,151800,818449746,3430,3440,3450,3430,3225
+20250326,151700,807369235,3440,3440,3440,3440,6
+20250326,151600,807348595,3435,3440,3440,3435,1623
+20250326,151500,801767165,3445,3445,3445,3445,0
+20250326,151400,801767165,3445,3445,3445,3445,170
+20250326,151300,801181515,3450,3450,3450,3450,333
+20250326,151200,800032665,3445,3445,3445,3445,33
+20250326,151100,799918980,3445,3445,3445,3445,0
+20250326,151000,799918980,3445,3445,3445,3445,354
+20250326,150900,798699450,3445,3445,3445,3445,702
+20250326,150800,796281060,3445,3445,3445,3445,0
+20250326,150700,796281060,3445,3455,3455,3445,2471
+20250326,150600,787763640,3455,3455,3455,3455,0
+20250326,150500,787763640,3455,3455,3455,3450,445
+20250326,150400,786226660,3455,3455,3455,3455,163
+20250326,150300,785663495,3460,3460,3460,3460,347
+20250326,150200,784462875,3465,3465,3465,3465,0
+20250326,150100,784462875,3465,3465,3465,3465,1172
+20250326,150000,780401895,3465,3455,3470,3455,1342
+20250326,145900,775748295,3455,3465,3465,3455,128
+20250326,145800,775305125,3455,3455,3455,3455,0
+20250326,145700,775305125,3455,3455,3455,3455,83
+20250326,145600,775018360,3455,3455,3455,3455,0
+20250326,145500,775018360,3455,3455,3455,3455,0
+20250326,145400,775018360,3455,3465,3465,3455,183
+20250326,145300,774385095,3465,3465,3465,3465,713
+20250326,145200,771914550,3465,3465,3465,3465,100
+20250326,145100,771568050,3450,3450,3450,3450,383
+20250326,145000,770246700,3450,3450,3450,3450,20
+20250326,144900,770177700,3445,3445,3445,3445,6
+20250326,144800,770157030,3445,3445,3445,3445,83
+20250326,144700,769871095,3445,3445,3445,3445,1431
+20250326,144600,764941300,3440,3440,3440,3440,0
+20250326,144500,764941300,3440,3440,3440,3440,83
+20250326,144400,764655780,3440,3440,3440,3440,0
+20250326,144300,764655780,3440,3440,3440,3440,0
+20250326,144200,764655780,3440,3440,3440,3440,592
+20250326,144100,762619300,3440,3445,3445,3440,1149
+20250326,144000,758662190,3450,3450,3450,3450,0
+20250326,143900,758662190,3450,3450,3450,3450,208
+20250326,143800,757944590,3450,3455,3470,3450,789
+20250326,143700,755217530,3455,3455,3455,3455,0
+20250326,143600,755217530,3455,3455,3455,3455,0
+20250326,143500,755217530,3455,3455,3455,3455,83
+20250326,143400,754930765,3455,3455,3455,3455,0
+20250326,143300,754930765,3455,3455,3455,3455,0
+20250326,143200,754930765,3455,3470,3470,3455,148
+20250326,143100,754419275,3470,3470,3470,3470,39
+20250326,143000,754283945,3465,3465,3465,3465,90
+20250326,142900,753972095,3440,3440,3440,3440,83
+20250326,142800,753686575,3465,3460,3465,3460,365
+20250326,142700,752422265,3455,3455,3455,3455,492
+20250326,142600,750722405,3440,3440,3440,3440,83
+20250326,142500,750436885,3440,3460,3460,3440,152
+20250326,142400,749913985,3440,3480,3480,3430,16028
+20250326,142300,694709400,3480,3475,3480,3460,567
+20250326,142200,692738885,3475,3465,3475,3465,715
+20250326,142100,690254860,3460,3460,3460,3460,0
+20250326,142000,690254860,3460,3460,3460,3460,83
+20250326,141900,689967680,3475,3470,3475,3470,119
+20250326,141800,689554745,3470,3470,3470,3470,1
+20250326,141700,689551275,3455,3455,3455,3455,320
+20250326,141600,688445675,3455,3455,3455,3455,83
+20250326,141500,688158910,3460,3460,3460,3460,86
+20250326,141400,687861350,3460,3470,3470,3460,209
+20250326,141300,687138200,3455,3470,3470,3455,262
+20250326,141200,686230305,3470,3450,3470,3450,386
+20250326,141100,684898585,3445,3465,3465,3445,1280
+20250326,141000,680472470,3470,3470,3470,3470,108
+20250326,140900,680097710,3465,3465,3465,3465,0
+20250326,140800,680097710,3465,3470,3470,3465,480
+20250326,140700,678434075,3475,3475,3475,3475,6
+20250326,140600,678413225,3475,3475,3475,3475,0
+20250326,140500,678413225,3475,3480,3480,3475,1028
+20250326,140400,674840685,3480,3480,3480,3480,83
+20250326,140300,674551845,3485,3485,3485,3485,80
+20250326,140200,674273045,3485,3490,3490,3485,30
+20250326,140100,674168420,3485,3485,3485,3485,383
+20250326,140000,672833665,3490,3490,3490,3490,39
+20250326,135900,672697555,3495,3495,3495,3495,0
+20250326,135800,672697555,3495,3490,3495,3490,1320
+20250326,135700,668085550,3485,3485,3485,3485,83
+20250326,135600,667796295,3480,3485,3490,3480,444
+20250326,135500,666247040,3480,3480,3480,3480,0
+20250326,135400,666247040,3480,3480,3480,3480,83
+20250326,135300,665958200,3480,3480,3480,3480,0
+20250326,135200,665958200,3480,3480,3480,3480,0
+20250326,135100,665958200,3480,3480,3480,3480,83
+20250326,135000,665669360,3480,3480,3480,3480,0
+20250326,134900,665669360,3480,3480,3480,3480,261
+20250326,134800,664761080,3480,3475,3480,3475,1727
+20250326,134700,658757930,3475,3475,3475,3475,21
+20250326,134600,658684955,3480,3485,3490,3480,2009
+20250326,134500,651684535,3495,3490,3495,3490,1086
+20250326,134400,647889740,3490,3490,3490,3490,269
+20250326,134300,646950930,3485,3485,3485,3485,0
+20250326,134200,646950930,3485,3485,3485,3485,83
+20250326,134100,646661675,3485,3485,3485,3485,0
+20250326,134000,646661675,3485,3485,3485,3485,0
+20250326,133900,646661675,3485,3485,3485,3485,83
+20250326,133800,646372420,3500,3480,3500,3480,24
+20250326,133700,646288870,3495,3495,3495,3495,3060
+20250326,133600,635594170,3480,3480,3480,3480,0
+20250326,133500,635594170,3480,3480,3480,3480,83
+20250326,133400,635305330,3475,3480,3480,3475,500
+20250326,133300,633566000,3480,3480,3480,3480,0
+20250326,133200,633566000,3480,3480,3480,3480,83
+20250326,133100,633277160,3475,3475,3475,3475,153
+20250326,133000,632745485,3475,3475,3475,3475,0
+20250326,132900,632745485,3475,3475,3475,3475,104
+20250326,132800,632384085,3495,3495,3495,3495,21
+20250326,132700,632310690,3495,3495,3495,3495,1
+20250326,132600,632307195,3480,3480,3480,3475,1892
+20250326,132500,625723450,3480,3485,3485,3480,1402
+20250326,132400,620837645,3485,3485,3485,3485,0
+20250326,132300,620837645,3485,3485,3485,3485,83
+20250326,132200,620548390,3495,3485,3495,3485,3
+20250326,132100,620537925,3485,3485,3485,3485,1256
+20250326,132000,616160765,3485,3485,3485,3485,83
+20250326,131900,615871510,3485,3485,3485,3485,21
+20250326,131800,615798325,3485,3485,3485,3485,0
+20250326,131700,615798325,3485,3485,3485,3485,312
+20250326,131600,614711005,3485,3490,3490,3485,1396
+20250326,131500,609842440,3500,3500,3500,3500,0
+20250326,131400,609842440,3500,3500,3500,3500,126
+20250326,131300,609401440,3490,3490,3490,3490,83
+20250326,131200,609111770,3500,3500,3500,3500,0
+20250326,131100,609111770,3500,3500,3500,3500,1001
+20250326,131000,605608270,3490,3495,3500,3490,107
+20250326,130900,605234820,3490,3490,3490,3490,75
+20250326,130800,604973070,3490,3490,3490,3490,5
+20250326,130700,604955620,3490,3495,3495,3490,116
+20250326,130600,604550615,3490,3495,3495,3490,934
+20250326,130500,601288500,3500,3500,3500,3500,0
+20250326,130400,601288500,3500,3500,3500,3500,578
+20250326,130300,599265500,3500,3500,3500,3500,0
+20250326,130200,599265500,3500,3500,3500,3500,0
+20250326,130100,599265500,3500,3500,3500,3500,104
+20250326,130000,598901500,3505,3505,3505,3505,1600
+20250326,125900,593293500,3500,3500,3500,3500,992
+20250326,125800,589821500,3500,3500,3500,3500,969
+20250326,125700,586430000,3505,3505,3505,3505,0
+20250326,125600,586430000,3505,3505,3505,3505,200
+20250326,125500,585729000,3500,3500,3500,3500,82
+20250326,125400,585442000,3500,3500,3500,3500,420
+20250326,125300,583972000,3497,3497,3497,3497,0
+20250326,125200,583972000,3497,3495,3497,3495,421
+20250326,125100,582499805,3495,3495,3495,3495,83
+20250326,125000,582209720,3505,3505,3505,3505,130
+20250326,124900,581754070,3495,3500,3500,3495,30
+20250326,124800,581649135,3495,3505,3505,3495,195
+20250326,124700,580966490,3505,3505,3505,3505,305
+20250326,124600,579897465,3495,3495,3495,3495,0
+20250326,124500,579897465,3495,3500,3500,3495,689
+20250326,124400,577486380,3495,3495,3495,3495,120
+20250326,124300,577066980,3495,3495,3495,3495,21
+20250326,124200,576993585,3495,3495,3495,3495,83
+20250326,124100,576703500,3500,3500,3500,3500,444
+20250326,124000,575149500,3500,3500,3500,3500,0
+20250326,123900,575149500,3500,3505,3505,3500,192
+20250326,123800,574476955,3505,3505,3505,3505,0
+20250326,123700,574476955,3505,3505,3505,3505,0
+20250326,123600,574476955,3505,3505,3505,3505,646
+20250326,123500,572212725,3505,3505,3505,3505,1734
+20250326,123400,566135055,3505,3510,3510,3505,1421
+20250326,123300,561151730,3505,3505,3510,3505,6313
+20250326,123200,539015655,3495,3495,3505,3495,165
+20250326,123100,538438200,3500,3500,3500,3500,0
+20250326,123000,538438200,3500,3500,3500,3497,300
+20250326,122900,537388500,3500,3500,3500,3500,183
+20250326,122800,536748000,3505,3495,3505,3495,10282
+20250326,122700,500793610,3490,3490,3490,3490,0
+20250326,122600,500793610,3490,3490,3490,3490,330
+20250326,122500,499641910,3490,3490,3490,3490,21
+20250326,122400,499568620,3495,3495,3495,3495,360
+20250326,122300,498310420,3495,3495,3495,3495,83
+20250326,122200,498020335,3495,3495,3495,3495,0
+20250326,122100,498020335,3495,3495,3495,3495,13
+20250326,122000,497974900,3495,3500,3500,3495,1035
+20250326,121900,494352815,3500,3500,3500,3500,370
+20250326,121800,493057815,3495,3495,3495,3495,0
+20250326,121700,493057815,3495,3490,3495,3490,92
+20250326,121600,492736690,3490,3490,3490,3490,21
+20250326,121500,492663400,3500,3490,3500,3490,1066
+20250326,121400,488942400,3490,3490,3490,3490,83
+20250326,121300,488652730,3495,3495,3495,3495,282
+20250326,121200,487667140,3495,3495,3495,3495,0
+20250326,121100,487667140,3495,3495,3495,3495,100
+20250326,121000,487317640,3495,3495,3495,3495,115
+20250326,120900,486915715,3500,3495,3500,3495,1291
+20250326,120800,482398715,3500,3500,3500,3500,1728
+20250326,120700,476350715,3500,3500,3500,3500,104
+20250326,120600,475986715,3500,3500,3500,3500,0
+20250326,120500,475986715,3500,3495,3500,3495,2300
+20250326,120400,467941565,3495,3500,3500,3495,1153
+20250326,120300,463911480,3500,3500,3500,3500,1134
+20250326,120200,459942480,3500,3500,3500,3500,566
+20250326,120100,457961480,3500,3500,3500,3500,83
+20250326,120000,457670980,3500,3500,3500,3500,1
+20250326,115900,457667480,3505,3500,3505,3500,77
+20250326,115800,457397930,3500,3500,3500,3500,1087
+20250326,115700,453593430,3500,3505,3505,3500,182
+20250326,115600,452955680,3505,3505,3505,3505,0
+20250326,115500,452955680,3505,3500,3505,3500,94
+20250326,115400,452626630,3500,3500,3500,3500,1
+20250326,115300,452623130,3500,3505,3505,3500,539
+20250326,115200,450736435,3500,3500,3500,3500,0
+20250326,115100,450736435,3500,3505,3505,3500,896
+20250326,115000,447596370,3500,3500,3500,3500,2278
+20250326,114900,439623370,3500,3500,3500,3500,50
+20250326,114800,439448370,3495,3495,3495,3495,104
+20250326,114700,439084890,3500,3495,3500,3495,88
+20250326,114600,438776905,3495,3495,3495,3495,288
+20250326,114500,437770345,3490,3490,3490,3490,423
+20250326,114400,436294075,3490,3490,3490,3490,0
+20250326,114300,436294075,3490,3490,3490,3490,20
+20250326,114200,436224275,3485,3485,3485,3485,309
+20250326,114100,435147410,3485,3490,3490,3485,131
+20250326,114000,434690225,3485,3500,3500,3485,1687
+20250326,113900,428794520,3500,3500,3500,3500,415
+20250326,113800,427342020,3505,3505,3505,3505,22
+20250326,113700,427264910,3505,3505,3505,3505,60
+20250326,113600,427054610,3505,3505,3505,3500,282
+20250326,113500,426066620,3505,3500,3505,3500,322
+20250326,113400,424939510,3500,3500,3500,3500,500
+20250326,113300,423189510,3500,3500,3505,3500,983
+20250326,113200,419748510,3500,3500,3500,3500,1400
+20250326,113100,414848510,3505,3500,3505,3500,122
+20250326,113000,414421400,3500,3500,3500,3500,2640
+20250326,112900,405181400,3495,3495,3495,3495,83
+20250326,112800,404891315,3500,3500,3500,3500,100
+20250326,112700,404541315,3500,3500,3500,3500,276
+20250326,112600,403575315,3495,3500,3500,3495,1093
+20250326,112500,399750380,3500,3495,3500,3495,5938
+20250326,112400,378982885,3495,3495,3495,3495,10724
+20250326,112300,341502505,3490,3485,3490,3485,452
+20250326,112200,339925440,3490,3485,3490,3485,1002
+20250326,112100,336430860,3485,3485,3485,3485,21
+20250326,112000,336357675,3485,3485,3485,3485,124
+20250326,111900,335925535,3485,3480,3485,3480,93
+20250326,111800,335601690,3485,3485,3485,3485,114
+20250326,111700,335204400,3485,3490,3490,3485,1083
+20250326,111600,331425145,3485,3485,3485,3485,114
+20250326,111500,331027855,3480,3485,3485,3480,2000
+20250326,111400,324065575,3485,3485,3485,3485,83
+20250326,111300,323776320,3485,3485,3485,3485,15
+20250326,111200,323724045,3485,3485,3485,3485,41
+20250326,111100,323581160,3490,3485,3490,3485,638
+20250326,111000,321357620,3485,3485,3485,3485,3
+20250326,110900,321347165,3490,3485,3490,3485,553
+20250326,110800,319417200,3485,3485,3485,3485,218
+20250326,110700,318657470,3480,3485,3485,3480,366
+20250326,110600,317382380,3490,3490,3490,3490,22
+20250326,110500,317305600,3485,3485,3485,3485,284
+20250326,110400,316315860,3485,3485,3485,3485,84
+20250326,110300,316023120,3490,3490,3490,3485,62
+20250326,110200,315806845,3490,3490,3490,3490,60
+20250326,110100,315597445,3490,3485,3490,3485,1392
+20250326,110000,310746305,3480,3480,3480,3480,400
+20250326,105900,309354305,3480,3475,3480,3475,167
+20250326,105800,308773610,3475,3485,3485,3475,128
+20250326,105700,308328750,3480,3480,3480,3480,803
+20250326,105600,305534310,3475,3475,3475,3475,35
+20250326,105500,305412685,3475,3475,3475,3475,84
+20250326,105400,305120785,3475,3475,3475,3475,21
+20250326,105300,305047810,3480,3480,3480,3480,22
+20250326,105200,304971250,3475,3475,3475,3475,94
+20250326,105100,304644600,3480,3480,3480,3480,222
+20250326,105000,303872040,3480,3480,3480,3480,0
+20250326,104900,303872040,3480,3480,3480,3480,1
+20250326,104800,303868560,3475,3475,3475,3475,84
+20250326,104700,303576660,3480,3480,3480,3480,288
+20250326,104600,302574420,3470,3470,3470,3470,0
+20250326,104500,302574420,3470,3470,3470,3470,105
+20250326,104400,302210070,3475,3475,3475,3475,846
+20250326,104300,299270220,3475,3480,3480,3475,368
+20250326,104200,297989615,3480,3480,3490,3480,1106
+20250326,104100,294140515,3490,3490,3490,3490,0
+20250326,104000,294140515,3490,3490,3490,3490,2
+20250326,103900,294133535,3480,3480,3480,3480,84
+20250326,103800,293841215,3480,3475,3480,3475,874
+20250326,103700,290800195,3480,3480,3480,3480,0
+20250326,103600,290800195,3480,3485,3485,3480,431
+20250326,103500,289299290,3490,3490,3490,3490,99
+20250326,103400,288953780,3490,3490,3490,3490,1871
+20250326,103300,282423990,3490,3475,3490,3470,18654
+20250326,103200,217532275,3475,3475,3475,3475,2
+20250326,103100,217525325,3460,3460,3460,3460,0
+20250326,103000,217525325,3460,3460,3460,3460,84
+20250326,102900,217234685,3460,3460,3460,3460,0
+20250326,102800,217234685,3460,3460,3460,3460,0
+20250326,102700,217234685,3460,3460,3460,3460,291
+20250326,102600,216227825,3460,3460,3460,3460,2193
+20250326,102500,208640045,3460,3470,3470,3460,9228
+20250326,102400,176634255,3470,3470,3470,3470,0
+20250326,102300,176634255,3470,3460,3470,3460,106
+20250326,102200,176267275,3470,3470,3470,3470,0
+20250326,102100,176267275,3470,3470,3470,3470,22
+20250326,102000,176190935,3460,3460,3460,3460,84
+20250326,101900,175900295,3470,3470,3470,3470,309
+20250326,101800,174828065,3465,3465,3465,3465,300
+20250326,101700,173788565,3455,3465,3465,3455,305
+20250326,101600,172732790,3465,3465,3465,3465,96
+20250326,101500,172400150,3455,3455,3455,3455,0
+20250326,101400,172400150,3455,3465,3465,3455,106
+20250326,101300,172033700,3465,3465,3465,3465,0
+20250326,101200,172033700,3465,3465,3465,3465,34
+20250326,101100,171915890,3465,3465,3470,3465,3415
+20250326,101000,160082165,3470,3465,3470,3465,9546
+20250326,100900,126986915,3460,3460,3460,3460,1501
+20250326,100800,121793455,3460,3455,3460,3455,295
+20250326,100700,120773280,3465,3465,3465,3465,22
+20250326,100600,120697050,3460,3455,3460,3455,915
+20250326,100500,117534400,3450,3450,3450,3450,277
+20250326,100400,116578750,3445,3445,3455,3445,135
+20250326,100300,116113455,3450,3450,3450,3450,1000
+20250326,100200,112663455,3450,3450,3450,3450,500
+20250326,100100,110938455,3450,3455,3455,3450,236
+20250326,100000,110123495,3450,3450,3450,3450,0
+20250326,095900,110123495,3450,3450,3450,3450,21
+20250326,095800,110051045,3450,3455,3455,3450,106
+20250326,095700,109685235,3450,3450,3450,3450,0
+20250326,095600,109685235,3450,3450,3450,3450,60
+20250326,095500,109478235,3450,3450,3450,3450,139
+20250326,095400,108998685,3455,3450,3455,3450,1609
+20250326,095300,103439805,3460,3460,3460,3460,22
+20250326,095200,103363685,3450,3450,3450,3450,189
+20250326,095100,102711635,3450,3450,3450,3450,100
+20250326,095000,102366635,3450,3450,3450,3450,22
+20250326,094900,102290735,3450,3455,3455,3450,684
+20250326,094800,99930515,3460,3455,3460,3455,1157
+20250326,094700,95932915,3460,3460,3460,3460,0
+20250326,094600,95932915,3460,3460,3460,3460,0
+20250326,094500,95932915,3460,3460,3460,3460,18
+20250326,094400,95870635,3470,3470,3470,3470,22
+20250326,094300,95794295,3465,3465,3465,3465,23
+20250326,094200,95714600,3455,3455,3455,3455,184
+20250326,094100,95078880,3455,3455,3455,3455,57
+20250326,094000,94881945,3455,3455,3455,3455,43
+20250326,093900,94733380,3455,3455,3455,3455,84
+20250326,093800,94443160,3465,3465,3465,3465,18
+20250326,093700,94380790,3455,3455,3455,3455,28
+20250326,093600,94284050,3460,3455,3460,3455,881
+20250326,093500,91236210,3460,3460,3460,3460,0
+20250326,093400,91236210,3460,3455,3460,3455,90
+20250326,093300,90925075,3455,3455,3455,3455,31
+20250326,093200,90817970,3450,3445,3450,3445,163
+20250326,093100,90256115,3445,3450,3450,3445,932
+20250326,093000,87040965,3450,3450,3450,3450,184
+20250326,092900,86406165,3455,3455,3455,3455,30
+20250326,092800,86302515,3455,3450,3455,3450,450
+20250326,092700,84747770,3435,3435,3435,3435,84
+20250326,092600,84459230,3430,3440,3440,3430,1458
+20250326,092500,79454030,3445,3435,3445,3435,150
+20250326,092400,78937290,3430,3430,3430,3430,4
+20250326,092300,78923570,3430,3435,3435,3430,1675
+20250326,092200,73171250,3440,3440,3440,3440,100
+20250326,092100,72827250,3425,3440,3440,3425,2185
+20250326,092000,65333745,3440,3445,3445,3440,175
+20250326,091900,64731345,3450,3450,3450,3450,645
+20250326,091800,62506095,3450,3450,3450,3450,1000
+20250326,091700,59056095,3450,3455,3460,3450,1202
+20250326,091600,54903645,3455,3460,3460,3455,983
+20250326,091500,51503590,3465,3470,3470,3465,598
+20250326,091400,49430930,3475,3470,3475,3470,635
+20250326,091300,47224980,3480,3475,3480,3475,653
+20250326,091200,44955605,3470,3470,3470,3470,200
+20250326,091100,44261605,3460,3460,3460,3460,84
+20250326,091000,43970965,3465,3465,3475,3465,1560
+20250326,090900,38565555,3475,3470,3475,3470,69
+20250326,090800,38325975,3460,3460,3460,3460,431
+20250326,090700,36834715,3460,3460,3460,3460,0
+20250326,090600,36834715,3460,3460,3460,3460,0
+20250326,090500,36834715,3460,3460,3465,3460,1427
+20250326,090400,31895560,3485,3485,3485,3460,505
+20250326,090300,30148115,3480,3480,3480,3460,2636
+20250326,090200,20989945,3480,3475,3480,3465,4080
+20250326,090100,6792780,3475,3460,3475,3460,777
+20250326,090000,4098060,3455,3460,3460,3455,1186

128820/min/candle-20250327.csv

@@ -0,0 +1,682 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202000,603052399,3340,3340,3340,3340,1202
+20250327,201900,603052399,3340,3340,3340,3340,0
+20250327,201800,603052399,3340,3340,3340,3340,0
+20250327,201700,603052399,3340,3340,3340,3340,0
+20250327,201600,603052399,3340,3340,3340,3340,0
+20250327,201500,603052399,3340,3340,3340,3340,0
+20250327,201400,603052399,3340,3340,3340,3340,0
+20250327,201300,603052399,3340,3340,3340,3340,0
+20250327,201200,603052399,3340,3340,3340,3340,0
+20250327,201100,603052399,3340,3340,3340,3340,0
+20250327,201000,603052399,3340,3340,3340,3340,0
+20250327,200900,603052399,3340,3340,3340,3340,0
+20250327,200800,603052399,3340,3340,3340,3340,0
+20250327,200700,603052399,3340,3340,3340,3340,0
+20250327,200600,603052399,3340,3340,3340,3340,0
+20250327,200500,603052399,3340,3340,3340,3340,0
+20250327,200400,603052399,3340,3340,3340,3340,0
+20250327,200300,603052399,3340,3340,3340,3340,0
+20250327,200200,603052399,3340,3340,3340,3340,0
+20250327,200100,603052399,3340,3340,3340,3340,0
+20250327,200000,603052399,3340,3340,3340,3340,0
+20250327,195900,603052399,3340,3340,3340,3340,0
+20250327,195800,603052399,3340,3340,3340,3340,0
+20250327,195700,603052399,3340,3340,3340,3340,0
+20250327,195600,603052399,3340,3340,3340,3340,0
+20250327,195500,603052399,3340,3340,3340,3340,0
+20250327,195400,603052399,3340,3340,3340,3340,0
+20250327,195300,603052399,3340,3340,3340,3340,0
+20250327,195200,603052399,3340,3340,3340,3340,0
+20250327,195100,603052399,3340,3340,3340,3340,0
+20250327,195000,603052399,3340,3340,3340,3340,1202
+20250327,194900,603052399,3340,3340,3340,3340,0
+20250327,194800,603052399,3340,3340,3340,3340,0
+20250327,194700,603052399,3340,3340,3340,3340,0
+20250327,194600,603052399,3340,3340,3340,3340,0
+20250327,194500,603052399,3340,3340,3340,3340,0
+20250327,194400,603052399,3340,3340,3340,3340,0
+20250327,194300,603052399,3340,3340,3340,3340,0
+20250327,194200,603052399,3340,3340,3340,3340,0
+20250327,194100,603052399,3340,3340,3340,3340,0
+20250327,194000,603052399,3340,3340,3340,3340,0
+20250327,193900,603052399,3340,3340,3340,3340,0
+20250327,193800,603052399,3340,3340,3340,3340,0
+20250327,193700,603052399,3340,3340,3340,3340,0
+20250327,193600,603052399,3340,3340,3340,3340,0
+20250327,193500,603052399,3340,3340,3340,3340,0
+20250327,193400,603052399,3340,3340,3340,3340,0
+20250327,193300,603052399,3340,3340,3340,3340,0
+20250327,193200,603052399,3340,3340,3340,3340,0
+20250327,193100,603052399,3340,3340,3340,3340,0
+20250327,193000,603052399,3340,3340,3340,3340,0
+20250327,192900,603052399,3340,3340,3340,3340,0
+20250327,192800,603052399,3340,3340,3340,3340,0
+20250327,192700,603052399,3340,3340,3340,3340,0
+20250327,192600,603052399,3340,3340,3340,3340,0
+20250327,192500,603052399,3340,3340,3340,3340,0
+20250327,192400,603052399,3340,3340,3340,3340,0
+20250327,192300,603052399,3340,3340,3340,3340,0
+20250327,192200,603052399,3340,3340,3340,3340,0
+20250327,192100,603052399,3340,3340,3340,3340,0
+20250327,192000,603052399,3340,3340,3340,3340,1202
+20250327,191900,603052399,3340,3340,3340,3340,0
+20250327,191800,603052399,3340,3340,3340,3340,0
+20250327,191700,603052399,3340,3340,3340,3340,0
+20250327,191600,603052399,3340,3340,3340,3340,0
+20250327,191500,603052399,3340,3340,3340,3340,0
+20250327,191400,603052399,3340,3340,3340,3340,0
+20250327,191300,603052399,3340,3340,3340,3340,0
+20250327,191200,603052399,3340,3340,3340,3340,0
+20250327,191100,603052399,3340,3340,3340,3340,0
+20250327,191000,603052399,3340,3340,3340,3340,0
+20250327,190900,603052399,3340,3340,3340,3340,0
+20250327,190800,603052399,3340,3340,3340,3340,0
+20250327,190700,603052399,3340,3340,3340,3340,0
+20250327,190600,603052399,3340,3340,3340,3340,0
+20250327,190500,603052399,3340,3340,3340,3340,0
+20250327,190400,603052399,3340,3340,3340,3340,0
+20250327,190300,603052399,3340,3340,3340,3340,0
+20250327,190200,603052399,3340,3340,3340,3340,0
+20250327,190100,603052399,3340,3340,3340,3340,0
+20250327,190000,603052399,3340,3340,3340,3340,0
+20250327,185900,603052399,3340,3340,3340,3340,0
+20250327,185800,603052399,3340,3340,3340,3340,0
+20250327,185700,603052399,3340,3340,3340,3340,0
+20250327,185600,603052399,3340,3340,3340,3340,0
+20250327,185500,603052399,3340,3340,3340,3340,0
+20250327,185400,603052399,3340,3340,3340,3340,0
+20250327,185300,603052399,3340,3340,3340,3340,0
+20250327,185200,603052399,3340,3340,3340,3340,0
+20250327,185100,603052399,3340,3340,3340,3340,0
+20250327,185000,603052399,3340,3340,3340,3340,1202
+20250327,184900,603052399,3340,3340,3340,3340,0
+20250327,184800,603052399,3340,3340,3340,3340,0
+20250327,184700,603052399,3340,3340,3340,3340,0
+20250327,184600,603052399,3340,3340,3340,3340,0
+20250327,184500,603052399,3340,3340,3340,3340,0
+20250327,184400,603052399,3340,3340,3340,3340,0
+20250327,184300,603052399,3340,3340,3340,3340,0
+20250327,184200,603052399,3340,3340,3340,3340,0
+20250327,184100,603052399,3340,3340,3340,3340,0
+20250327,184000,603052399,3340,3340,3340,3340,0
+20250327,183900,603052399,3340,3340,3340,3340,0
+20250327,183800,603052399,3340,3340,3340,3340,0
+20250327,183700,603052399,3340,3340,3340,3340,0
+20250327,183600,603052399,3340,3340,3340,3340,0
+20250327,183500,603052399,3340,3340,3340,3340,0
+20250327,183400,603052399,3340,3340,3340,3340,0
+20250327,183300,603052399,3340,3340,3340,3340,0
+20250327,183200,603052399,3340,3340,3340,3340,0
+20250327,183100,603052399,3340,3340,3340,3340,0
+20250327,183000,603052399,3340,3340,3340,3340,0
+20250327,182900,603052399,3340,3340,3340,3340,0
+20250327,182800,603052399,3340,3340,3340,3340,0
+20250327,182700,603052399,3340,3340,3340,3340,0
+20250327,182600,603052399,3340,3340,3340,3340,0
+20250327,182500,603052399,3340,3340,3340,3340,0
+20250327,182400,603052399,3340,3340,3340,3340,0
+20250327,182300,603052399,3340,3340,3340,3340,0
+20250327,182200,603052399,3340,3340,3340,3340,0
+20250327,182100,603052399,3340,3340,3340,3340,0
+20250327,182000,603052399,3340,3340,3340,3340,1202
+20250327,181900,603052399,3340,3340,3340,3340,0
+20250327,181800,603052399,3340,3340,3340,3340,0
+20250327,181700,603052399,3340,3340,3340,3340,0
+20250327,181600,603052399,3340,3340,3340,3340,0
+20250327,181500,603052399,3340,3340,3340,3340,0
+20250327,181400,603052399,3340,3340,3340,3340,0
+20250327,181300,603052399,3340,3340,3340,3340,0
+20250327,181200,603052399,3340,3340,3340,3340,0
+20250327,181100,603052399,3340,3340,3340,3340,0
+20250327,181000,603052399,3340,3340,3340,3340,0
+20250327,180900,603052399,3340,3340,3340,3340,0
+20250327,180800,603052399,3340,3340,3340,3340,0
+20250327,180700,603052399,3340,3340,3340,3340,0
+20250327,180600,603052399,3340,3340,3340,3340,0
+20250327,180500,603052399,3340,3340,3340,3340,0
+20250327,180400,603052399,3340,3340,3340,3340,0
+20250327,180300,603052399,3340,3340,3340,3340,0
+20250327,180200,603052399,3340,3340,3340,3340,0
+20250327,180100,603052399,3340,3340,3340,3340,0
+20250327,180000,603052399,3340,3340,3340,3340,0
+20250327,175900,603052399,3340,3340,3340,3340,0
+20250327,175800,603052399,3340,3340,3340,3340,0
+20250327,175700,603052399,3340,3340,3340,3340,0
+20250327,175600,603052399,3340,3340,3340,3340,0
+20250327,175500,603052399,3340,3340,3340,3340,0
+20250327,175400,603052399,3340,3340,3340,3340,0
+20250327,175300,603052399,3340,3340,3340,3340,0
+20250327,175200,603052399,3340,3340,3340,3340,0
+20250327,175100,603052399,3340,3340,3340,3340,0
+20250327,175000,603052399,3340,3340,3340,3340,1202
+20250327,174900,603052399,3340,3340,3340,3340,0
+20250327,174800,603052399,3340,3340,3340,3340,0
+20250327,174700,603052399,3340,3340,3340,3340,0
+20250327,174600,603052399,3340,3340,3340,3340,0
+20250327,174500,603052399,3340,3340,3340,3340,0
+20250327,174400,603052399,3340,3340,3340,3340,0
+20250327,174300,603052399,3340,3340,3340,3340,0
+20250327,174200,603052399,3340,3340,3340,3340,0
+20250327,174100,603052399,3340,3340,3340,3340,0
+20250327,174000,603052399,3340,3340,3340,3340,0
+20250327,173900,603052399,3340,3340,3340,3340,0
+20250327,173800,603052399,3340,3340,3340,3340,0
+20250327,173700,603052399,3340,3340,3340,3340,0
+20250327,173600,603052399,3340,3340,3340,3340,0
+20250327,173500,603052399,3340,3340,3340,3340,0
+20250327,173400,603052399,3340,3340,3340,3340,0
+20250327,173300,603052399,3340,3340,3340,3340,0
+20250327,173200,603052399,3340,3340,3340,3340,0
+20250327,173100,603052399,3340,3340,3340,3340,0
+20250327,173000,603052399,3340,3340,3340,3340,0
+20250327,172900,603052399,3340,3340,3340,3340,0
+20250327,172800,603052399,3340,3340,3340,3340,0
+20250327,172700,603052399,3340,3340,3340,3340,0
+20250327,172600,603052399,3340,3340,3340,3340,0
+20250327,172500,603052399,3340,3340,3340,3340,0
+20250327,172400,603052399,3340,3340,3340,3340,0
+20250327,172300,603052399,3340,3340,3340,3340,0
+20250327,172200,603052399,3340,3340,3340,3340,0
+20250327,172100,603052399,3340,3340,3340,3340,0
+20250327,172000,603052399,3340,3340,3340,3340,1202
+20250327,171900,603052399,3340,3340,3340,3340,0
+20250327,171800,603052399,3340,3340,3340,3340,0
+20250327,171700,603052399,3340,3340,3340,3340,0
+20250327,171600,603052399,3340,3340,3340,3340,0
+20250327,171500,603052399,3340,3340,3340,3340,0
+20250327,171400,603052399,3340,3340,3340,3340,0
+20250327,171300,603052399,3340,3340,3340,3340,0
+20250327,171200,603052399,3340,3340,3340,3340,0
+20250327,171100,603052399,3340,3340,3340,3340,0
+20250327,171000,603052399,3340,3340,3340,3340,0
+20250327,170900,603052399,3340,3340,3340,3340,0
+20250327,170800,603052399,3340,3340,3340,3340,0
+20250327,170700,603052399,3340,3340,3340,3340,0
+20250327,170600,603052399,3340,3340,3340,3340,0
+20250327,170500,603052399,3340,3340,3340,3340,0
+20250327,170400,603052399,3340,3340,3340,3340,0
+20250327,170300,603052399,3340,3340,3340,3340,0
+20250327,170200,603052399,3340,3340,3340,3340,0
+20250327,170100,603052399,3340,3340,3340,3340,0
+20250327,170000,603052399,3340,3340,3340,3340,0
+20250327,165900,603052399,3340,3340,3340,3340,0
+20250327,165800,603052399,3340,3340,3340,3340,0
+20250327,165700,603052399,3340,3340,3340,3340,0
+20250327,165600,603052399,3340,3340,3340,3340,0
+20250327,165500,603052399,3340,3340,3340,3340,0
+20250327,165400,603052399,3340,3340,3340,3340,0
+20250327,165300,603052399,3340,3340,3340,3340,0
+20250327,165200,603052399,3340,3340,3340,3340,0
+20250327,165100,603052399,3340,3340,3340,3340,0
+20250327,165000,603052399,3340,3340,3340,3340,1202
+20250327,164900,603052399,3340,3340,3340,3340,0
+20250327,164800,603052399,3340,3340,3340,3340,0
+20250327,164700,603052399,3340,3340,3340,3340,0
+20250327,164600,603052399,3340,3340,3340,3340,0
+20250327,164500,603052399,3340,3340,3340,3340,0
+20250327,164400,603052399,3340,3340,3340,3340,0
+20250327,164300,603052399,3340,3340,3340,3340,0
+20250327,164200,603052399,3340,3340,3340,3340,0
+20250327,164100,603052399,3340,3340,3340,3340,0
+20250327,164000,603052399,3340,3340,3340,3340,0
+20250327,163900,603052399,3340,3340,3340,3340,0
+20250327,163800,603052399,3340,3340,3340,3340,0
+20250327,163700,603052399,3340,3340,3340,3340,0
+20250327,163600,603052399,3340,3340,3340,3340,0
+20250327,163500,603052399,3340,3340,3340,3340,0
+20250327,163400,603052399,3340,3340,3340,3340,0
+20250327,163300,603052399,3340,3340,3340,3340,0
+20250327,163200,603052399,3340,3340,3340,3340,0
+20250327,163100,603052399,3340,3340,3340,3340,0
+20250327,163000,603052399,3340,3340,3340,3340,0
+20250327,162900,603052399,3340,3340,3340,3340,0
+20250327,162800,603052399,3340,3340,3340,3340,0
+20250327,162700,603052399,3340,3340,3340,3340,0
+20250327,162600,603052399,3340,3340,3340,3340,0
+20250327,162500,603052399,3340,3340,3340,3340,0
+20250327,162400,603052399,3340,3340,3340,3340,0
+20250327,162300,603052399,3340,3340,3340,3340,0
+20250327,162200,603052399,3340,3340,3340,3340,0
+20250327,162100,603052399,3340,3340,3340,3340,0
+20250327,162000,603052399,3340,3340,3340,3340,1202
+20250327,161900,603052399,3340,3340,3340,3340,0
+20250327,161800,603052399,3340,3340,3340,3340,0
+20250327,161700,603052399,3340,3340,3340,3340,0
+20250327,161600,603052399,3340,3340,3340,3340,0
+20250327,161500,603052399,3340,3340,3340,3340,0
+20250327,161400,603052399,3340,3340,3340,3340,0
+20250327,161300,603052399,3340,3340,3340,3340,0
+20250327,161200,603052399,3340,3340,3340,3340,0
+20250327,161100,603052399,3340,3340,3340,3340,0
+20250327,161000,603052399,3340,3340,3340,3340,0
+20250327,160900,603052399,3340,3340,3340,3340,0
+20250327,160800,603052399,3340,3340,3340,3340,0
+20250327,160700,603052399,3340,3340,3340,3340,0
+20250327,160600,603052399,3340,3340,3340,3340,0
+20250327,160500,603052399,3340,3340,3340,3340,0
+20250327,160400,603052399,3340,3340,3340,3340,0
+20250327,160300,603052399,3340,3340,3340,3340,0
+20250327,160200,603052399,3340,3340,3340,3340,0
+20250327,160100,603052399,3340,3340,3340,3340,0
+20250327,160000,603052399,3340,3340,3340,3340,0
+20250327,155900,603052399,3340,3340,3340,3340,0
+20250327,155800,603052399,3340,3340,3340,3340,0
+20250327,155700,603052399,3340,3340,3340,3340,0
+20250327,155600,603052399,3340,3340,3340,3340,0
+20250327,155500,603052399,3340,3340,3340,3340,0
+20250327,155400,603052399,3340,3340,3340,3340,0
+20250327,155300,603052399,3340,3340,3340,3340,0
+20250327,155200,603052399,3340,3340,3340,3340,0
+20250327,155100,603052399,3340,3340,3340,3340,0
+20250327,155000,603052399,3340,3340,3340,3340,1202
+20250327,154900,603052399,3340,3340,3340,3340,0
+20250327,154800,603052399,3340,3340,3340,3340,0
+20250327,154700,603052399,3340,3340,3340,3340,0
+20250327,154600,603052399,3340,3340,3340,3340,0
+20250327,154500,603052399,3340,3340,3340,3340,0
+20250327,154400,603052399,3340,3340,3340,3340,0
+20250327,154300,603052399,3340,3340,3340,3340,0
+20250327,154200,603052399,3340,3340,3340,3340,0
+20250327,154100,603052399,3340,3340,3340,3340,0
+20250327,154000,603052399,3340,3340,3340,3340,0
+20250327,153900,603052399,3340,3340,3340,3340,0
+20250327,153800,603052399,3340,3340,3340,3340,0
+20250327,153700,603052399,3340,3340,3340,3340,0
+20250327,153600,603052399,3340,3340,3340,3340,0
+20250327,153500,603052399,3340,3340,3340,3340,0
+20250327,153400,603052399,3340,3340,3340,3340,0
+20250327,153300,603052399,3340,3340,3340,3340,0
+20250327,153200,603052399,3340,3340,3340,3340,0
+20250327,153100,603052399,3340,3340,3340,3340,0
+20250327,153000,603052399,3340,3340,3340,3340,1202
+20250327,152900,599037719,3340,3340,3340,3340,0
+20250327,152800,599037719,3340,3340,3340,3340,0
+20250327,152700,599037719,3340,3340,3340,3340,0
+20250327,152600,599037719,3340,3340,3340,3340,0
+20250327,152500,599037719,3340,3340,3340,3340,0
+20250327,152400,599037719,3340,3340,3340,3340,0
+20250327,152300,599037719,3340,3340,3340,3340,0
+20250327,152200,599037719,3340,3340,3340,3340,0
+20250327,152100,599037719,3340,3340,3340,3340,0
+20250327,152000,599037719,3340,3340,3340,3340,0
+20250327,151900,599037719,3340,3345,3345,3340,924
+20250327,151800,595946984,3340,3340,3345,3340,905
+20250327,151700,592921694,3340,3340,3340,3340,388
+20250327,151600,591625774,3340,3340,3340,3340,194
+20250327,151500,590977814,3335,3337,3342,3335,1210
+20250327,151400,586937427,3340,3340,3340,3340,1
+20250327,151300,586934087,3335,3335,3335,3335,0
+20250327,151200,586934087,3335,3335,3335,3335,78
+20250327,151100,586673957,3340,3335,3340,3335,400
+20250327,151000,585338322,3335,3335,3335,3335,127
+20250327,150900,584914777,3335,3335,3335,3335,78
+20250327,150800,584654647,3335,3335,3335,3335,0
+20250327,150700,584654647,3335,3335,3335,3335,500
+20250327,150600,582987147,3335,3335,3335,3335,78
+20250327,150500,582727017,3345,3345,3345,3345,1
+20250327,150400,582723672,3345,3340,3345,3340,408
+20250327,150300,581360947,3340,3335,3340,3335,409
+20250327,150200,579995277,3340,3340,3340,3340,270
+20250327,150100,579093477,3340,3340,3340,3340,10
+20250327,150000,579060077,3337,3330,3340,3330,229
+20250327,145900,578296000,3335,3335,3335,3335,716
+20250327,145800,575908140,3325,3325,3325,3325,0
+20250327,145700,575908140,3325,3325,3325,3325,78
+20250327,145600,575648790,3330,3330,3330,3330,99
+20250327,145500,575319120,3335,3335,3335,3335,1
+20250327,145400,575315785,3330,3327,3330,3325,1132
+20250327,145300,571546613,3330,3325,3330,3325,3
+20250327,145200,571536633,3330,3330,3330,3330,1000
+20250327,145100,568206633,3325,3330,3330,3325,3038
+20250327,145000,558100343,3335,3335,3335,3335,37
+20250327,144900,557976948,3335,3335,3335,3335,0
+20250327,144800,557976948,3335,3335,3335,3335,78
+20250327,144700,557716818,3337,3337,3337,3337,0
+20250327,144600,557716818,3337,3337,3337,3337,1
+20250327,144500,557713481,3330,3330,3330,3330,78
+20250327,144400,557453741,3340,3340,3340,3340,5
+20250327,144300,557437041,3340,3340,3340,3340,0
+20250327,144200,557437041,3340,3335,3340,3330,1115
+20250327,144100,553723711,3335,3330,3335,3330,348
+20250327,144000,552563181,3330,3330,3330,3330,1000
+20250327,143900,549233181,3330,3332,3332,3330,3
+20250327,143800,549223189,3335,3335,3335,3335,0
+20250327,143700,549223189,3335,3335,3335,3335,1640
+20250327,143600,543753789,3337,3335,3337,3335,79
+20250327,143500,543490322,3340,3340,3340,3340,1
+20250327,143400,543486982,3335,3335,3335,3335,3
+20250327,143300,543476977,3335,3335,3335,3335,78
+20250327,143200,543216847,3340,3340,3340,3340,0
+20250327,143100,543216847,3340,3340,3340,3340,45
+20250327,143000,543066547,3340,3335,3340,3335,79
+20250327,142900,542803077,3335,3335,3335,3335,287
+20250327,142800,541845932,3330,3330,3330,3330,70
+20250327,142700,541612832,3335,3335,3335,3330,2534
+20250327,142600,533166947,3340,3340,3340,3340,0
+20250327,142500,533166947,3340,3340,3340,3340,0
+20250327,142400,533166947,3340,3335,3345,3335,110
+20250327,142300,532799932,3335,3335,3345,3335,204
+20250327,142200,532119582,3335,3335,3335,3335,0
+20250327,142100,532119582,3335,3335,3335,3335,78
+20250327,142000,531859452,3335,3335,3335,3335,0
+20250327,141900,531859452,3335,3335,3335,3335,0
+20250327,141800,531859452,3335,3340,3340,3335,83
+20250327,141700,531582257,3340,3340,3340,3340,0
+20250327,141600,531582257,3340,3340,3340,3340,10
+20250327,141500,531548857,3340,3340,3340,3340,78
+20250327,141400,531288337,3335,3335,3335,3335,0
+20250327,141300,531288337,3335,3335,3335,3335,379
+20250327,141200,530024372,3335,3335,3335,3335,78
+20250327,141100,529764242,3340,3340,3340,3340,225
+20250327,141000,529012742,3340,3340,3340,3340,93
+20250327,140900,528702122,3340,3340,3340,3340,80
+20250327,140800,528434922,3340,3340,3340,3340,0
+20250327,140700,528434922,3340,3340,3340,3340,0
+20250327,140600,528434922,3340,3335,3340,3335,79
+20250327,140500,528171452,3340,3345,3345,3340,3006
+20250327,140400,518128132,3345,3345,3345,3345,88
+20250327,140300,517833772,3345,3345,3345,3345,78
+20250327,140200,517572862,3345,3345,3345,3345,0
+20250327,140100,517572862,3345,3345,3345,3345,0
+20250327,140000,517572862,3345,3355,3355,3345,79
+20250327,135900,517308597,3355,3355,3355,3355,1
+20250327,135800,517305242,3350,3350,3350,3350,0
+20250327,135700,517305242,3350,3350,3355,3350,389
+20250327,135600,516002087,3355,3355,3355,3355,0
+20250327,135500,516002087,3355,3355,3355,3355,1
+20250327,135400,515998732,3350,3350,3350,3350,78
+20250327,135300,515737432,3355,3355,3355,3355,0
+20250327,135200,515737432,3355,3355,3355,3355,1
+20250327,135100,515734077,3355,3350,3355,3350,79
+20250327,135000,515469422,3355,3350,3355,3350,202
+20250327,134900,514792717,3350,3350,3350,3350,1
+20250327,134800,514789367,3340,3340,3340,3340,78
+20250327,134700,514528847,3350,3350,3350,3345,1058
+20250327,134600,510989547,3350,3350,3350,3350,1
+20250327,134500,510986197,3350,3345,3350,3345,79
+20250327,134400,510721937,3350,3350,3350,3350,0
+20250327,134300,510721937,3350,3350,3350,3350,0
+20250327,134200,510721937,3350,3345,3350,3345,81
+20250327,134100,510450977,3350,3350,3350,3350,0
+20250327,134000,510450977,3350,3350,3350,3350,1
+20250327,133900,510447627,3345,3345,3345,3345,79
+20250327,133800,510183372,3350,3350,3350,3350,11
+20250327,133700,510146522,3345,3345,3345,3345,100
+20250327,133600,509812022,3345,3345,3345,3345,82
+20250327,133500,509537732,3350,3350,3350,3350,1
+20250327,133400,509534382,3345,3345,3345,3345,32
+20250327,133300,509427342,3355,3345,3355,3345,80
+20250327,133200,509159732,3345,3350,3350,3345,2203
+20250327,133100,501789792,3350,3350,3350,3350,0
+20250327,133000,501789792,3350,3350,3350,3350,1547
+20250327,132900,496607342,3360,3360,3360,3360,47
+20250327,132800,496449422,3350,3350,3350,3350,0
+20250327,132700,496449422,3350,3350,3350,3350,79
+20250327,132600,496184772,3360,3360,3360,3360,3
+20250327,132500,496174692,3360,3355,3360,3355,6
+20250327,132400,496154537,3350,3350,3350,3350,79
+20250327,132300,495889887,3355,3355,3355,3355,1
+20250327,132200,495886532,3350,3350,3350,3350,0
+20250327,132100,495886532,3350,3350,3350,3350,79
+20250327,132000,495621882,3355,3355,3355,3355,1
+20250327,131900,495618527,3350,3350,3350,3350,46
+20250327,131800,495464427,3355,3350,3355,3350,80
+20250327,131700,495196422,3355,3355,3355,3355,53
+20250327,131600,495018607,3355,3355,3355,3355,4
+20250327,131500,495005187,3350,3350,3350,3350,79
+20250327,131400,494740537,3360,3360,3360,3360,0
+20250327,131300,494740537,3360,3360,3360,3360,1
+20250327,131200,494737177,3360,3350,3360,3350,80
+20250327,131100,494469167,3360,3355,3360,3355,584
+20250327,131000,492509597,3350,3350,3350,3350,0
+20250327,130900,492509597,3350,3350,3350,3350,79
+20250327,130800,492244947,3355,3355,3355,3355,1
+20250327,130700,492241592,3355,3355,3355,3355,21
+20250327,130600,492171137,3355,3350,3355,3350,80
+20250327,130500,491903132,3360,3355,3360,3355,305
+20250327,130400,490879852,3350,3360,3360,3350,42
+20250327,130300,490739142,3355,3350,3360,3350,84
+20250327,130200,490457712,3360,3360,3360,3360,0
+20250327,130100,490457712,3360,3350,3360,3350,501
+20250327,130000,488779352,3350,3350,3350,3350,79
+20250327,125900,488514702,3360,3360,3360,3360,0
+20250327,125800,488514702,3360,3360,3360,3360,502
+20250327,125700,486827982,3350,3350,3350,3350,79
+20250327,125600,486563332,3360,3360,3360,3360,1
+20250327,125500,486559972,3360,3360,3360,3360,0
+20250327,125400,486559972,3360,3350,3360,3350,80
+20250327,125300,486291962,3360,3360,3360,3360,0
+20250327,125200,486291962,3360,3360,3360,3360,1
+20250327,125100,486288602,3345,3345,3345,3345,79
+20250327,125000,486024347,3360,3345,3360,3345,467
+20250327,124900,484462217,3350,3350,3350,3350,0
+20250327,124800,484462217,3350,3350,3350,3350,2076
+20250327,124700,477507617,3355,3360,3360,3355,135
+20250327,124600,477054687,3360,3360,3360,3360,0
+20250327,124500,477054687,3360,3360,3360,3360,2
+20250327,124400,477047967,3365,3365,3365,3365,1
+20250327,124300,477044602,3355,3355,3355,3355,0
+20250327,124200,477044602,3355,3355,3355,3355,79
+20250327,124100,476779557,3365,3365,3365,3365,1
+20250327,124000,476776192,3365,3365,3365,3365,0
+20250327,123900,476776192,3365,3355,3365,3355,80
+20250327,123800,476507782,3365,3365,3365,3365,0
+20250327,123700,476507782,3365,3365,3365,3365,1
+20250327,123600,476504417,3350,3355,3355,3350,169
+20250327,123500,475937427,3365,3365,3365,3365,1
+20250327,123400,475934062,3360,3360,3360,3360,500
+20250327,123300,474254062,3360,3350,3360,3350,579
+20250327,123200,472309412,3360,3360,3360,3360,1
+20250327,123100,472306052,3360,3360,3360,3360,0
+20250327,123000,472306052,3360,3350,3360,3350,80
+20250327,122900,472038042,3360,3360,3360,3360,0
+20250327,122800,472038042,3360,3360,3360,3360,1
+20250327,122700,472034682,3360,3350,3360,3350,80
+20250327,122600,471766672,3350,3350,3350,3350,0
+20250327,122500,471766672,3350,3350,3350,3350,80
+20250327,122400,471498672,3350,3355,3360,3350,1080
+20250327,122300,467879232,3360,3360,3360,3360,0
+20250327,122200,467879232,3360,3360,3360,3360,1
+20250327,122100,467875872,3360,3365,3365,3360,1001
+20250327,122000,464512507,3365,3365,3365,3365,270
+20250327,121900,463603957,3370,3370,3370,3370,1
+20250327,121800,463600587,3370,3365,3370,3365,510
+20250327,121700,461884432,3375,3375,3375,3375,0
+20250327,121600,461884432,3375,3375,3375,3375,0
+20250327,121500,461884432,3375,3365,3375,3365,80
+20250327,121400,461615222,3375,3375,3375,3375,0
+20250327,121300,461615222,3375,3375,3375,3375,1
+20250327,121200,461611847,3365,3365,3365,3365,83
+20250327,121100,461332552,3375,3375,3375,3375,0
+20250327,121000,461332552,3375,3380,3380,3375,2
+20250327,120900,461325797,3365,3365,3365,3365,79
+20250327,120800,461059962,3380,3380,3380,3380,9
+20250327,120700,461029542,3380,3380,3380,3380,119
+20250327,120600,460627322,3380,3365,3380,3365,100
+20250327,120500,460290507,3380,3375,3380,3375,18
+20250327,120400,460229722,3375,3370,3375,3365,694
+20250327,120300,457892722,3375,3370,3375,3370,84
+20250327,120200,457609617,3375,3375,3375,3375,6
+20250327,120100,457589367,3375,3375,3375,3375,1
+20250327,120000,457585992,3375,3370,3375,3370,193
+20250327,115900,456935012,3375,3375,3375,3375,0
+20250327,115800,456935012,3375,3375,3375,3375,5
+20250327,115700,456918137,3375,3370,3375,3370,80
+20250327,115600,456648532,3370,3370,3370,3370,30
+20250327,115500,456547432,3370,3370,3370,3370,72
+20250327,115400,456304792,3365,3365,3365,3365,79
+20250327,115300,456038957,3370,3370,3370,3370,1
+20250327,115200,456035587,3370,3370,3370,3370,0
+20250327,115100,456035587,3370,3370,3370,3370,76
+20250327,115000,455779467,3375,3375,3375,3375,0
+20250327,114900,455779467,3375,3375,3375,3375,2
+20250327,114800,455772717,3375,3370,3375,3370,81
+20250327,114700,455499742,3370,3375,3375,3370,4
+20250327,114600,455486257,3370,3370,3370,3370,0
+20250327,114500,455486257,3370,3370,3370,3370,82
+20250327,114400,455209917,3375,3375,3375,3375,2
+20250327,114300,455203167,3370,3370,3370,3370,100
+20250327,114200,454866167,3375,3375,3375,3375,1
+20250327,114100,454862792,3380,3380,3380,3380,0
+20250327,114000,454862792,3380,3380,3380,3380,4
+20250327,113900,454849272,3380,3375,3380,3370,80
+20250327,113800,454579652,3380,3380,3380,3380,0
+20250327,113700,454579652,3380,3375,3380,3375,4
+20250327,113600,454566147,3380,3370,3380,3365,83
+20250327,113500,454286797,3380,3365,3380,3365,33
+20250327,113400,454175712,3380,3370,3380,3370,53
+20250327,113300,453997092,3370,3365,3370,3365,94
+20250327,113200,453680707,3370,3370,3370,3370,1
+20250327,113100,453677337,3370,3365,3370,3365,97
+20250327,113000,453350927,3370,3370,3370,3370,10
+20250327,112900,453317227,3385,3370,3385,3370,2038
+20250327,112800,446449152,3385,3385,3385,3385,0
+20250327,112700,446449152,3385,3370,3385,3370,81
+20250327,112600,446176152,3370,3370,3370,3370,0
+20250327,112500,446176152,3370,3370,3370,3370,22
+20250327,112400,446102012,3370,3370,3370,3370,79
+20250327,112300,445835782,3370,3370,3370,3370,0
+20250327,112200,445835782,3370,3385,3385,3370,27
+20250327,112100,445744762,3370,3370,3370,3370,79
+20250327,112000,445478532,3375,3375,3375,3375,1000
+20250327,111900,442103532,3390,3390,3390,3390,0
+20250327,111800,442103532,3390,3375,3390,3375,80
+20250327,111700,441833517,3380,3385,3385,3380,1192
+20250327,111600,437799547,3380,3375,3380,3375,958
+20250327,111500,434564247,3375,3370,3375,3370,89
+20250327,111400,434264267,3375,3375,3375,3375,2
+20250327,111300,434257517,3370,3370,3370,3370,0
+20250327,111200,434257517,3370,3365,3370,3365,501
+20250327,111100,432569552,3365,3365,3365,3365,530
+20250327,111000,430786102,3360,3360,3360,3360,717
+20250327,110900,428376982,3360,3350,3360,3350,80
+20250327,110800,428108972,3350,3350,3350,3350,0
+20250327,110700,428108972,3350,3350,3350,3350,0
+20250327,110600,428108972,3350,3350,3355,3350,779
+20250327,110500,425498322,3350,3355,3355,3350,1151
+20250327,110400,421642462,3355,3355,3355,3355,0
+20250327,110300,421642462,3355,3355,3355,3355,79
+20250327,110200,421377417,3355,3355,3355,3350,560
+20250327,110100,419501407,3360,3360,3360,3360,1
+20250327,110000,419498047,3360,3350,3360,3350,80
+20250327,105900,419230037,3360,3355,3360,3355,202
+20250327,105800,418551787,3355,3355,3355,3355,101
+20250327,105700,418212932,3355,3350,3355,3350,535
+20250327,105600,416420677,3370,3360,3370,3360,19
+20250327,105500,416356827,3375,3375,3375,3375,1
+20250327,105400,416353452,3375,3350,3375,3350,1248
+20250327,105300,412149527,3365,3365,3365,3350,77
+20250327,105200,411891502,3365,3365,3365,3365,1
+20250327,105100,411888137,3350,3350,3350,3350,81
+20250327,105000,411616787,3365,3365,3365,3365,0
+20250327,104900,411616787,3365,3365,3365,3365,0
+20250327,104800,411616787,3365,3355,3370,3355,81
+20250327,104700,411345007,3350,3350,3350,3350,0
+20250327,104600,411345007,3350,3350,3350,3350,0
+20250327,104500,411345007,3350,3365,3365,3350,4105
+20250327,104400,397579347,3365,3365,3365,3365,28
+20250327,104300,397485127,3365,3365,3365,3362,84
+20250327,104200,397202482,3365,3360,3365,3360,349
+20250327,104100,396029507,3360,3360,3360,3360,0
+20250327,104000,396029507,3360,3365,3365,3360,404
+20250327,103900,394672057,3365,3365,3370,3365,151
+20250327,103800,394163937,3370,3365,3370,3365,61
+20250327,103700,393958667,3370,3375,3380,3360,1964
+20250327,103600,387355077,3365,3365,3370,3360,2945
+20250327,103500,377436747,3370,3365,3370,3360,5629
+20250327,103400,358475372,3370,3370,3370,3370,301
+20250327,103300,357461002,3370,3365,3370,3365,332
+20250327,103200,356343677,3360,3365,3365,3360,536
+20250327,103100,354541037,3370,3370,3370,3370,201
+20250327,103000,353863667,3360,3365,3370,3360,246
+20250327,102900,353035107,3360,3365,3370,3360,138
+20250327,102800,352570512,3370,3365,3370,3360,751
+20250327,102700,350043207,3360,3360,3360,3360,79
+20250327,102600,349777767,3365,3390,3390,3360,9763
+20250327,102500,316916737,3370,3370,3370,3370,266
+20250327,102400,316020317,3370,3370,3390,3370,4814
+20250327,102300,299797117,3370,3385,3385,3370,15000
+20250327,102200,249228442,3395,3395,3395,3395,0
+20250327,102100,249228442,3395,3380,3395,3380,86
+20250327,102000,248937707,3395,3395,3395,3395,39
+20250327,101900,248805302,3395,3395,3395,3395,1
+20250327,101800,248801907,3395,3375,3395,3375,144
+20250327,101700,248314607,3395,3380,3395,3375,6366
+20250327,101600,226815007,3390,3390,3390,3370,21186
+20250327,101500,155277267,3390,3395,3395,3390,349
+20250327,101400,154092662,3397,3397,3397,3397,1
+20250327,101300,154089265,3397,3397,3397,3397,1
+20250327,101200,154085868,3395,3395,3395,3395,179
+20250327,101100,153478163,3400,3400,3400,3400,68
+20250327,101000,153246963,3405,3400,3405,3400,1314
+20250327,100900,148779358,3400,3395,3400,3395,2491
+20250327,100800,140312408,3400,3400,3400,3400,1
+20250327,100700,140309008,3405,3405,3405,3405,0
+20250327,100600,140309008,3405,3395,3405,3395,1179
+20250327,100500,136300598,3400,3400,3400,3400,2000
+20250327,100400,129500598,3400,3400,3400,3400,2
+20250327,100300,129493798,3400,3400,3400,3400,58
+20250327,100200,129296598,3395,3405,3405,3395,1010
+20250327,100100,125867233,3405,3400,3405,3400,68
+20250327,100000,125636028,3400,3395,3400,3395,82
+20250327,095900,125357623,3400,3400,3400,3400,20
+20250327,095800,125289623,3400,3400,3400,3400,0
+20250327,095700,125289623,3400,3400,3400,3400,861
+20250327,095600,122362223,3395,3395,3395,3395,0
+20250327,095500,122362223,3395,3405,3405,3395,1999
+20250327,095400,115574013,3400,3400,3400,3400,79
+20250327,095300,115305413,3400,3400,3400,3400,0
+20250327,095200,115305413,3400,3400,3400,3400,100
+20250327,095100,114965413,3400,3395,3400,3395,179
+20250327,095000,114357208,3395,3395,3395,3395,1499
+20250327,094900,109268103,3395,3395,3395,3395,0
+20250327,094800,109268103,3395,3400,3400,3395,2109
+20250327,094700,102102653,3410,3410,3410,3410,0
+20250327,094600,102102653,3410,3410,3410,3410,0
+20250327,094500,102102653,3410,3400,3410,3400,280
+20250327,094400,101149783,3395,3400,3400,3395,845
+20250327,094300,98279498,3400,3400,3400,3400,500
+20250327,094200,96579498,3400,3400,3400,3400,299
+20250327,094100,95562898,3395,3400,3400,3395,289
+20250327,094000,94580733,3400,3400,3400,3400,446
+20250327,093900,93064333,3400,3400,3400,3400,355
+20250327,093800,91857333,3400,3400,3400,3400,0
+20250327,093700,91857333,3400,3397,3400,3397,162
+20250327,093600,91306545,3400,3400,3400,3400,1138
+20250327,093500,87437345,3405,3405,3405,3405,118
+20250327,093400,87035555,3407,3407,3407,3407,6
+20250327,093300,87015113,3405,3405,3405,3405,807
+20250327,093200,84267278,3405,3405,3405,3405,0
+20250327,093100,84267278,3405,3405,3405,3405,0
+20250327,093000,84267278,3405,3405,3405,3405,79
+20250327,092900,83998283,3420,3405,3420,3405,5
+20250327,092800,83981198,3420,3420,3420,3420,4
+20250327,092700,83967518,3405,3405,3405,3405,79
+20250327,092600,83698523,3420,3405,3420,3405,170
+20250327,092500,83118623,3405,3405,3405,3405,0
+20250327,092400,83118623,3405,3410,3410,3405,79
+20250327,092300,82849578,3405,3410,3410,3405,30
+20250327,092200,82747378,3405,3405,3405,3405,0
+20250327,092100,82747378,3405,3405,3405,3405,79
+20250327,092000,82478383,3415,3415,3420,3415,297
+20250327,091900,81464123,3420,3420,3420,3420,97
+20250327,091800,81132383,3410,3410,3410,3410,479
+20250327,091700,79498993,3420,3420,3420,3420,973
+20250327,091600,76171333,3420,3410,3420,3410,634
+20250327,091500,74003063,3415,3400,3415,3400,641
+20250327,091400,71815608,3400,3400,3400,3400,392
+20250327,091300,70482808,3390,3390,3390,3390,32
+20250327,091200,70374328,3385,3390,3390,3385,79
+20250327,091100,70106893,3415,3400,3415,3380,1236
+20250327,091000,65904648,3380,3380,3380,3380,1150
+20250327,090900,62017648,3380,3380,3380,3380,79
+20250327,090800,61750628,3380,3380,3380,3380,646
+20250327,090700,59567148,3375,3380,3380,3375,4610
+20250327,090600,43998228,3380,3395,3395,3375,2714
+20250327,090500,34812593,3395,3395,3395,3395,0
+20250327,090400,34812593,3395,3400,3400,3395,231
+20250327,090300,34027623,3400,3400,3400,3400,79
+20250327,090200,33759023,3400,3400,3400,3400,549
+20250327,090100,31892423,3400,3400,3400,3397,1655
+20250327,090000,26268045,3400,3400,3425,3400,7723

128820/min/candle-20250328.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202100,501761694,3290,3290,3290,3290,4158
+20250328,202000,501761694,3290,3290,3290,3290,0
+20250328,201900,501761694,3290,3290,3290,3290,0
+20250328,201800,501761694,3290,3290,3290,3290,0
+20250328,201700,501761694,3290,3290,3290,3290,0
+20250328,201600,501761694,3290,3290,3290,3290,0
+20250328,201500,501761694,3290,3290,3290,3290,0
+20250328,201400,501761694,3290,3290,3290,3290,0
+20250328,201300,501761694,3290,3290,3290,3290,0
+20250328,201200,501761694,3290,3290,3290,3290,0
+20250328,201100,501761694,3290,3290,3290,3290,0
+20250328,201000,501761694,3290,3290,3290,3290,0
+20250328,200900,501761694,3290,3290,3290,3290,0
+20250328,200800,501761694,3290,3290,3290,3290,0
+20250328,200700,501761694,3290,3290,3290,3290,0
+20250328,200600,501761694,3290,3290,3290,3290,0
+20250328,200500,501761694,3290,3290,3290,3290,0
+20250328,200400,501761694,3290,3290,3290,3290,0
+20250328,200300,501761694,3290,3290,3290,3290,0
+20250328,200200,501761694,3290,3290,3290,3290,0
+20250328,200100,501761694,3290,3290,3290,3290,0
+20250328,200000,501761694,3290,3290,3290,3290,0
+20250328,195900,501761694,3290,3290,3290,3290,0
+20250328,195800,501761694,3290,3290,3290,3290,0
+20250328,195700,501761694,3290,3290,3290,3290,0
+20250328,195600,501761694,3290,3290,3290,3290,0
+20250328,195500,501761694,3290,3290,3290,3290,0
+20250328,195400,501761694,3290,3290,3290,3290,0
+20250328,195300,501761694,3290,3290,3290,3290,0
+20250328,195200,501761694,3290,3290,3290,3290,0
+20250328,195100,501761694,3290,3290,3290,3290,4158
+20250328,195000,501761694,3290,3290,3290,3290,0
+20250328,194900,501761694,3290,3290,3290,3290,0
+20250328,194800,501761694,3290,3290,3290,3290,0
+20250328,194700,501761694,3290,3290,3290,3290,0
+20250328,194600,501761694,3290,3290,3290,3290,0
+20250328,194500,501761694,3290,3290,3290,3290,0
+20250328,194400,501761694,3290,3290,3290,3290,0
+20250328,194300,501761694,3290,3290,3290,3290,0
+20250328,194200,501761694,3290,3290,3290,3290,0
+20250328,194100,501761694,3290,3290,3290,3290,0
+20250328,194000,501761694,3290,3290,3290,3290,0
+20250328,193900,501761694,3290,3290,3290,3290,0
+20250328,193800,501761694,3290,3290,3290,3290,0
+20250328,193700,501761694,3290,3290,3290,3290,0
+20250328,193600,501761694,3290,3290,3290,3290,0
+20250328,193500,501761694,3290,3290,3290,3290,0
+20250328,193400,501761694,3290,3290,3290,3290,0
+20250328,193300,501761694,3290,3290,3290,3290,0
+20250328,193200,501761694,3290,3290,3290,3290,0
+20250328,193100,501761694,3290,3290,3290,3290,0
+20250328,193000,501761694,3290,3290,3290,3290,0
+20250328,192900,501761694,3290,3290,3290,3290,0
+20250328,192800,501761694,3290,3290,3290,3290,0
+20250328,192700,501761694,3290,3290,3290,3290,0
+20250328,192600,501761694,3290,3290,3290,3290,0
+20250328,192500,501761694,3290,3290,3290,3290,0
+20250328,192400,501761694,3290,3290,3290,3290,0
+20250328,192300,501761694,3290,3290,3290,3290,0
+20250328,192200,501761694,3290,3290,3290,3290,0
+20250328,192100,501761694,3290,3290,3290,3290,4158
+20250328,192000,501761694,3290,3290,3290,3290,0
+20250328,191900,501761694,3290,3290,3290,3290,0
+20250328,191800,501761694,3290,3290,3290,3290,0
+20250328,191700,501761694,3290,3290,3290,3290,0
+20250328,191600,501761694,3290,3290,3290,3290,0
+20250328,191500,501761694,3290,3290,3290,3290,0
+20250328,191400,501761694,3290,3290,3290,3290,0
+20250328,191300,501761694,3290,3290,3290,3290,0
+20250328,191200,501761694,3290,3290,3290,3290,0
+20250328,191100,501761694,3290,3290,3290,3290,0
+20250328,191000,501761694,3290,3290,3290,3290,0
+20250328,190900,501761694,3290,3290,3290,3290,0
+20250328,190800,501761694,3290,3290,3290,3290,0
+20250328,190700,501761694,3290,3290,3290,3290,0
+20250328,190600,501761694,3290,3290,3290,3290,0
+20250328,190500,501761694,3290,3290,3290,3290,0
+20250328,190400,501761694,3290,3290,3290,3290,0
+20250328,190300,501761694,3290,3290,3290,3290,0
+20250328,190200,501761694,3290,3290,3290,3290,0
+20250328,190100,501761694,3290,3290,3290,3290,0
+20250328,190000,501761694,3290,3290,3290,3290,0
+20250328,185900,501761694,3290,3290,3290,3290,0
+20250328,185800,501761694,3290,3290,3290,3290,0
+20250328,185700,501761694,3290,3290,3290,3290,0
+20250328,185600,501761694,3290,3290,3290,3290,0
+20250328,185500,501761694,3290,3290,3290,3290,0
+20250328,185400,501761694,3290,3290,3290,3290,0
+20250328,185300,501761694,3290,3290,3290,3290,0
+20250328,185200,501761694,3290,3290,3290,3290,0
+20250328,185100,501761694,3290,3290,3290,3290,4158
+20250328,185000,501761694,3290,3290,3290,3290,0
+20250328,184900,501761694,3290,3290,3290,3290,0
+20250328,184800,501761694,3290,3290,3290,3290,0
+20250328,184700,501761694,3290,3290,3290,3290,0
+20250328,184600,501761694,3290,3290,3290,3290,0
+20250328,184500,501761694,3290,3290,3290,3290,0
+20250328,184400,501761694,3290,3290,3290,3290,0
+20250328,184300,501761694,3290,3290,3290,3290,0
+20250328,184200,501761694,3290,3290,3290,3290,0
+20250328,184100,501761694,3290,3290,3290,3290,0
+20250328,184000,501761694,3290,3290,3290,3290,0
+20250328,183900,501761694,3290,3290,3290,3290,0
+20250328,183800,501761694,3290,3290,3290,3290,0
+20250328,183700,501761694,3290,3290,3290,3290,0
+20250328,183600,501761694,3290,3290,3290,3290,0
+20250328,183500,501761694,3290,3290,3290,3290,0
+20250328,183400,501761694,3290,3290,3290,3290,0
+20250328,183300,501761694,3290,3290,3290,3290,0
+20250328,183200,501761694,3290,3290,3290,3290,0
+20250328,183100,501761694,3290,3290,3290,3290,0
+20250328,183000,501761694,3290,3290,3290,3290,0
+20250328,182900,501761694,3290,3290,3290,3290,0
+20250328,182800,501761694,3290,3290,3290,3290,0
+20250328,182700,501761694,3290,3290,3290,3290,0
+20250328,182600,501761694,3290,3290,3290,3290,0
+20250328,182500,501761694,3290,3290,3290,3290,0
+20250328,182400,501761694,3290,3290,3290,3290,0
+20250328,182300,501761694,3290,3290,3290,3290,0
+20250328,182200,501761694,3290,3290,3290,3290,0
+20250328,182100,501761694,3290,3290,3290,3290,4158
+20250328,182000,501761694,3290,3290,3290,3290,0
+20250328,181900,501761694,3290,3290,3290,3290,0
+20250328,181800,501761694,3290,3290,3290,3290,0
+20250328,181700,501761694,3290,3290,3290,3290,0
+20250328,181600,501761694,3290,3290,3290,3290,0
+20250328,181500,501761694,3290,3290,3290,3290,0
+20250328,181400,501761694,3290,3290,3290,3290,0
+20250328,181300,501761694,3290,3290,3290,3290,0
+20250328,181200,501761694,3290,3290,3290,3290,0
+20250328,181100,501761694,3290,3290,3290,3290,0
+20250328,181000,501761694,3290,3290,3290,3290,0
+20250328,180900,501761694,3290,3290,3290,3290,0
+20250328,180800,501761694,3290,3290,3290,3290,0
+20250328,180700,501761694,3290,3290,3290,3290,0
+20250328,180600,501761694,3290,3290,3290,3290,0
+20250328,180500,501761694,3290,3290,3290,3290,0
+20250328,180400,501761694,3290,3290,3290,3290,0
+20250328,180300,501761694,3290,3290,3290,3290,0
+20250328,180200,501761694,3290,3290,3290,3290,0
+20250328,180100,501761694,3290,3290,3290,3290,0
+20250328,180000,501761694,3290,3290,3290,3290,0
+20250328,175900,501761694,3290,3290,3290,3290,0
+20250328,175800,501761694,3290,3290,3290,3290,0
+20250328,175700,501761694,3290,3290,3290,3290,0
+20250328,175600,501761694,3290,3290,3290,3290,0
+20250328,175500,501761694,3290,3290,3290,3290,0
+20250328,175400,501761694,3290,3290,3290,3290,0
+20250328,175300,501761694,3290,3290,3290,3290,0
+20250328,175200,501761694,3290,3290,3290,3290,0
+20250328,175100,501761694,3290,3290,3290,3290,4158
+20250328,175000,501761694,3290,3290,3290,3290,0
+20250328,174900,501761694,3290,3290,3290,3290,0
+20250328,174800,501761694,3290,3290,3290,3290,0
+20250328,174700,501761694,3290,3290,3290,3290,0
+20250328,174600,501761694,3290,3290,3290,3290,0
+20250328,174500,501761694,3290,3290,3290,3290,0
+20250328,174400,501761694,3290,3290,3290,3290,0
+20250328,174300,501761694,3290,3290,3290,3290,0
+20250328,174200,501761694,3290,3290,3290,3290,0
+20250328,174100,501761694,3290,3290,3290,3290,0
+20250328,174000,501761694,3290,3290,3290,3290,0
+20250328,173900,501761694,3290,3290,3290,3290,0
+20250328,173800,501761694,3290,3290,3290,3290,0
+20250328,173700,501761694,3290,3290,3290,3290,0
+20250328,173600,501761694,3290,3290,3290,3290,0
+20250328,173500,501761694,3290,3290,3290,3290,0
+20250328,173400,501761694,3290,3290,3290,3290,0
+20250328,173300,501761694,3290,3290,3290,3290,0
+20250328,173200,501761694,3290,3290,3290,3290,0
+20250328,173100,501761694,3290,3290,3290,3290,0
+20250328,173000,501761694,3290,3290,3290,3290,0
+20250328,172900,501761694,3290,3290,3290,3290,0
+20250328,172800,501761694,3290,3290,3290,3290,0
+20250328,172700,501761694,3290,3290,3290,3290,0
+20250328,172600,501761694,3290,3290,3290,3290,0
+20250328,172500,501761694,3290,3290,3290,3290,0
+20250328,172400,501761694,3290,3290,3290,3290,0
+20250328,172300,501761694,3290,3290,3290,3290,0
+20250328,172200,501761694,3290,3290,3290,3290,0
+20250328,172100,501761694,3290,3290,3290,3290,4158
+20250328,172000,501761694,3290,3290,3290,3290,0
+20250328,171900,501761694,3290,3290,3290,3290,0
+20250328,171800,501761694,3290,3290,3290,3290,0
+20250328,171700,501761694,3290,3290,3290,3290,0
+20250328,171600,501761694,3290,3290,3290,3290,0
+20250328,171500,501761694,3290,3290,3290,3290,0
+20250328,171400,501761694,3290,3290,3290,3290,0
+20250328,171300,501761694,3290,3290,3290,3290,0
+20250328,171200,501761694,3290,3290,3290,3290,0
+20250328,171100,501761694,3290,3290,3290,3290,0
+20250328,171000,501761694,3290,3290,3290,3290,0
+20250328,170900,501761694,3290,3290,3290,3290,0
+20250328,170800,501761694,3290,3290,3290,3290,0
+20250328,170700,501761694,3290,3290,3290,3290,0
+20250328,170600,501761694,3290,3290,3290,3290,0
+20250328,170500,501761694,3290,3290,3290,3290,0
+20250328,170400,501761694,3290,3290,3290,3290,0
+20250328,170300,501761694,3290,3290,3290,3290,0
+20250328,170200,501761694,3290,3290,3290,3290,0
+20250328,170100,501761694,3290,3290,3290,3290,0
+20250328,170000,501761694,3290,3290,3290,3290,0
+20250328,165900,501761694,3290,3290,3290,3290,0
+20250328,165800,501761694,3290,3290,3290,3290,0
+20250328,165700,501761694,3290,3290,3290,3290,0
+20250328,165600,501761694,3290,3290,3290,3290,0
+20250328,165500,501761694,3290,3290,3290,3290,0
+20250328,165400,501761694,3290,3290,3290,3290,0
+20250328,165300,501761694,3290,3290,3290,3290,0
+20250328,165200,501761694,3290,3290,3290,3290,0
+20250328,165100,501761694,3290,3290,3290,3290,4158
+20250328,165000,501761694,3290,3290,3290,3290,0
+20250328,164900,501761694,3290,3290,3290,3290,0
+20250328,164800,501761694,3290,3290,3290,3290,0
+20250328,164700,501761694,3290,3290,3290,3290,0
+20250328,164600,501761694,3290,3290,3290,3290,0
+20250328,164500,501761694,3290,3290,3290,3290,0
+20250328,164400,501761694,3290,3290,3290,3290,0
+20250328,164300,501761694,3290,3290,3290,3290,0
+20250328,164200,501761694,3290,3290,3290,3290,0
+20250328,164100,501761694,3290,3290,3290,3290,0
+20250328,164000,501761694,3290,3290,3290,3290,0
+20250328,163900,501761694,3290,3290,3290,3290,0
+20250328,163800,501761694,3290,3290,3290,3290,0
+20250328,163700,501761694,3290,3290,3290,3290,0
+20250328,163600,501761694,3290,3290,3290,3290,0
+20250328,163500,501761694,3290,3290,3290,3290,0
+20250328,163400,501761694,3290,3290,3290,3290,0
+20250328,163300,501761694,3290,3290,3290,3290,0
+20250328,163200,501761694,3290,3290,3290,3290,0
+20250328,163100,501761694,3290,3290,3290,3290,0
+20250328,163000,501761694,3290,3290,3290,3290,0
+20250328,162900,501761694,3290,3290,3290,3290,0
+20250328,162800,501761694,3290,3290,3290,3290,0
+20250328,162700,501761694,3290,3290,3290,3290,0
+20250328,162600,501761694,3290,3290,3290,3290,0
+20250328,162500,501761694,3290,3290,3290,3290,0
+20250328,162400,501761694,3290,3290,3290,3290,0
+20250328,162300,501761694,3290,3290,3290,3290,0
+20250328,162200,501761694,3290,3290,3290,3290,0
+20250328,162100,501761694,3290,3290,3290,3290,4158
+20250328,162000,501761694,3290,3290,3290,3290,0
+20250328,161900,501761694,3290,3290,3290,3290,0
+20250328,161800,501761694,3290,3290,3290,3290,0
+20250328,161700,501761694,3290,3290,3290,3290,0
+20250328,161600,501761694,3290,3290,3290,3290,0
+20250328,161500,501761694,3290,3290,3290,3290,0
+20250328,161400,501761694,3290,3290,3290,3290,0
+20250328,161300,501761694,3290,3290,3290,3290,0
+20250328,161200,501761694,3290,3290,3290,3290,0
+20250328,161100,501761694,3290,3290,3290,3290,0
+20250328,161000,501761694,3290,3290,3290,3290,0
+20250328,160900,501761694,3290,3290,3290,3290,0
+20250328,160800,501761694,3290,3290,3290,3290,0
+20250328,160700,501761694,3290,3290,3290,3290,0
+20250328,160600,501761694,3290,3290,3290,3290,0
+20250328,160500,501761694,3290,3290,3290,3290,0
+20250328,160400,501761694,3290,3290,3290,3290,0
+20250328,160300,501761694,3290,3290,3290,3290,0
+20250328,160200,501761694,3290,3290,3290,3290,0
+20250328,160100,501761694,3290,3290,3290,3290,0
+20250328,160000,501761694,3290,3290,3290,3290,0
+20250328,155900,501761694,3290,3290,3290,3290,0
+20250328,155800,501761694,3290,3290,3290,3290,0
+20250328,155700,501761694,3290,3290,3290,3290,0
+20250328,155600,501761694,3290,3290,3290,3290,0
+20250328,155500,501761694,3290,3290,3290,3290,0
+20250328,155400,501761694,3290,3290,3290,3290,0
+20250328,155300,501761694,3290,3290,3290,3290,0
+20250328,155200,501761694,3290,3290,3290,3290,0
+20250328,155100,501761694,3290,3290,3290,3290,4158
+20250328,155000,501761694,3290,3290,3290,3290,0
+20250328,154900,501761694,3290,3290,3290,3290,0
+20250328,154800,501761694,3290,3290,3290,3290,0
+20250328,154700,501761694,3290,3290,3290,3290,0
+20250328,154600,501761694,3290,3290,3290,3290,0
+20250328,154500,501761694,3290,3290,3290,3290,0
+20250328,154400,501761694,3290,3290,3290,3290,0
+20250328,154300,501761694,3290,3290,3290,3290,0
+20250328,154200,501761694,3290,3290,3290,3290,0
+20250328,154100,501761694,3290,3290,3290,3290,0
+20250328,154000,501761694,3290,3290,3290,3290,0
+20250328,153900,501761694,3290,3290,3290,3290,0
+20250328,153800,501761694,3290,3290,3290,3290,0
+20250328,153700,501761694,3290,3290,3290,3290,0
+20250328,153600,501761694,3290,3290,3290,3290,0
+20250328,153500,501761694,3290,3290,3290,3290,0
+20250328,153400,501761694,3290,3290,3290,3290,0
+20250328,153300,501761694,3290,3290,3290,3290,0
+20250328,153200,501761694,3290,3290,3290,3290,0
+20250328,153100,501761694,3290,3290,3290,3290,0
+20250328,153000,501761694,3290,3290,3290,3290,4158
+20250328,152900,488081874,3290,3290,3290,3290,0
+20250328,152800,488081874,3290,3290,3290,3290,0
+20250328,152700,488081874,3290,3290,3290,3290,0
+20250328,152600,488081874,3290,3290,3290,3290,0
+20250328,152500,488081874,3290,3290,3290,3290,0
+20250328,152400,488081874,3290,3290,3290,3290,0
+20250328,152300,488081874,3290,3290,3290,3290,0
+20250328,152200,488081874,3290,3290,3290,3290,0
+20250328,152100,488081874,3290,3290,3290,3290,0
+20250328,152000,488081874,3290,3290,3290,3290,0
+20250328,151900,488081874,3290,3290,3290,3265,4557
+20250328,151800,473150064,3275,3270,3285,3270,89
+20250328,151700,472858969,3285,3285,3285,3285,237
+20250328,151600,472080424,3280,3280,3280,3280,750
+20250328,151500,469620424,3270,3270,3270,3265,501
+20250328,151400,467983134,3275,3270,3275,3270,132
+20250328,151300,467551484,3270,3270,3270,3270,0
+20250328,151200,467551484,3270,3270,3270,3270,78
+20250328,151100,467296424,3270,3270,3270,3270,0
+20250328,151000,467296424,3270,3270,3270,3270,0
+20250328,150900,467296424,3270,3270,3270,3270,78
+20250328,150800,467041364,3270,3270,3270,3270,0
+20250328,150700,467041364,3270,3270,3270,3270,0
+20250328,150600,467041364,3270,3270,3270,3270,78
+20250328,150500,466786304,3270,3270,3270,3270,271
+20250328,150400,465900134,3280,3280,3280,3280,0
+20250328,150300,465900134,3280,3270,3280,3265,1959
+20250328,150200,459499284,3270,3280,3280,3270,931
+20250328,150100,456454904,3270,3280,3280,3270,86
+20250328,150000,456172854,3270,3270,3270,3270,78
+20250328,145900,455917794,3280,3280,3280,3280,0
+20250328,145800,455917794,3280,3280,3280,3280,0
+20250328,145700,455917794,3280,3270,3280,3270,79
+20250328,145600,455659454,3270,3270,3270,3270,0
+20250328,145500,455659454,3270,3270,3270,3270,0
+20250328,145400,455659454,3270,3270,3270,3270,78
+20250328,145300,455404394,3280,3280,3280,3280,17
+20250328,145200,455348634,3280,3280,3280,3280,300
+20250328,145100,454364634,3280,3275,3280,3275,80
+20250328,145000,454102624,3275,3280,3280,3275,205
+20250328,144900,453430749,3285,3285,3285,3285,0
+20250328,144800,453430749,3285,3270,3285,3270,158
+20250328,144700,452912889,3285,3285,3285,3285,2
+20250328,144600,452906319,3270,3270,3270,3270,650
+20250328,144500,450780819,3270,3270,3270,3270,78
+20250328,144400,450525759,3275,3275,3275,3275,0
+20250328,144300,450525759,3275,3275,3275,3275,0
+20250328,144200,450525759,3275,3275,3275,3275,1111
+20250328,144100,446887234,3275,3275,3275,3275,0
+20250328,144000,446887234,3275,3275,3275,3275,0
+20250328,143900,446887234,3275,3275,3275,3275,78
+20250328,143800,446631784,3275,3275,3275,3275,0
+20250328,143700,446631784,3275,3275,3275,3275,0
+20250328,143600,446631784,3275,3275,3275,3275,78
+20250328,143500,446376334,3275,3285,3285,3275,511
+20250328,143400,444701479,3285,3285,3285,3285,0
+20250328,143300,444701479,3285,3275,3285,3275,115
+20250328,143200,444324484,3275,3275,3275,3275,0
+20250328,143100,444324484,3275,3275,3275,3275,0
+20250328,143000,444324484,3275,3275,3275,3275,78
+20250328,142900,444069034,3275,3275,3275,3275,0
+20250328,142800,444069034,3275,3275,3275,3275,0
+20250328,142700,444069034,3275,3275,3275,3275,78
+20250328,142600,443813584,3275,3275,3275,3275,0
+20250328,142500,443813584,3275,3275,3275,3275,0
+20250328,142400,443813584,3275,3275,3275,3275,78
+20250328,142300,443558134,3275,3275,3275,3275,0
+20250328,142200,443558134,3275,3275,3275,3275,0
+20250328,142100,443558134,3275,3275,3275,3275,78
+20250328,142000,443302684,3275,3275,3275,3275,0
+20250328,141900,443302684,3275,3275,3275,3275,0
+20250328,141800,443302684,3275,3275,3275,3275,78
+20250328,141700,443047234,3275,3275,3275,3275,0
+20250328,141600,443047234,3275,3275,3275,3275,0
+20250328,141500,443047234,3275,3275,3275,3275,78
+20250328,141400,442791784,3290,3285,3290,3285,31
+20250328,141300,442689809,3275,3275,3275,3275,1
+20250328,141200,442686534,3275,3275,3275,3275,723
+20250328,141100,440318709,3280,3280,3280,3280,0
+20250328,141000,440318709,3280,3280,3280,3280,69
+20250328,140900,440092389,3280,3275,3280,3275,159
+20250328,140800,439571259,3275,3275,3275,3275,0
+20250328,140700,439571259,3275,3275,3275,3275,0
+20250328,140600,439571259,3275,3275,3275,3275,78
+20250328,140500,439315809,3275,3275,3275,3275,0
+20250328,140400,439315809,3275,3275,3275,3275,0
+20250328,140300,439315809,3275,3275,3275,3275,78
+20250328,140200,439060359,3275,3275,3275,3275,0
+20250328,140100,439060359,3275,3275,3275,3275,50
+20250328,140000,438896609,3280,3280,3280,3280,58
+20250328,135900,438706369,3280,3280,3280,3280,0
+20250328,135800,438706369,3280,3280,3280,3280,0
+20250328,135700,438706369,3280,3280,3280,3280,578
+20250328,135600,436810529,3280,3280,3280,3280,0
+20250328,135500,436810529,3280,3280,3280,3280,0
+20250328,135400,436810529,3280,3280,3280,3280,86
+20250328,135300,436528449,3280,3280,3280,3280,1000
+20250328,135200,433248449,3285,3285,3285,3285,0
+20250328,135100,433248449,3285,3285,3285,3285,244
+20250328,135000,432446909,3285,3285,3285,3285,0
+20250328,134900,432446909,3285,3285,3285,3285,0
+20250328,134800,432446909,3285,3285,3285,3285,108
+20250328,134700,432092129,3280,3280,3280,3280,0
+20250328,134600,432092129,3280,3280,3280,3280,0
+20250328,134500,432092129,3280,3280,3280,3280,78
+20250328,134400,431836289,3280,3280,3280,3280,0
+20250328,134300,431836289,3280,3280,3280,3280,0
+20250328,134200,431836289,3280,3280,3280,3280,78
+20250328,134100,431580449,3280,3280,3280,3280,0
+20250328,134000,431580449,3280,3280,3280,3280,0
+20250328,133900,431580449,3280,3280,3280,3280,79
+20250328,133800,431321329,3280,3280,3280,3280,0
+20250328,133700,431321329,3280,3280,3280,3280,0
+20250328,133600,431321329,3280,3280,3280,3280,79
+20250328,133500,431062209,3280,3280,3280,3280,0
+20250328,133400,431062209,3280,3280,3280,3280,0
+20250328,133300,431062209,3280,3280,3280,3280,79
+20250328,133200,430803089,3280,3280,3280,3280,0
+20250328,133100,430803089,3280,3280,3280,3280,0
+20250328,133000,430803089,3280,3280,3280,3280,79
+20250328,132900,430543969,3280,3280,3280,3280,0
+20250328,132800,430543969,3280,3280,3280,3280,0
+20250328,132700,430543969,3280,3280,3280,3280,79
+20250328,132600,430284849,3280,3280,3280,3280,0
+20250328,132500,430284849,3280,3280,3280,3280,0
+20250328,132400,430284849,3280,3280,3280,3280,79
+20250328,132300,430025729,3295,3290,3295,3290,255
+20250328,132200,429185519,3280,3280,3280,3280,0
+20250328,132100,429185519,3280,3280,3280,3280,79
+20250328,132000,428926399,3280,3280,3280,3280,0
+20250328,131900,428926399,3280,3280,3280,3280,0
+20250328,131800,428926399,3280,3280,3280,3280,79
+20250328,131700,428667279,3280,3280,3280,3280,0
+20250328,131600,428667279,3280,3280,3280,3280,0
+20250328,131500,428667279,3280,3280,3280,3280,131
+20250328,131400,428237599,3280,3280,3280,3280,0
+20250328,131300,428237599,3280,3280,3280,3280,0
+20250328,131200,428237599,3280,3280,3280,3280,79
+20250328,131100,427978479,3295,3295,3295,3295,0
+20250328,131000,427978479,3295,3295,3295,3295,0
+20250328,130900,427978479,3295,3275,3295,3275,574
+20250328,130800,426088829,3275,3280,3280,3275,1214
+20250328,130700,422110949,3280,3280,3280,3280,0
+20250328,130600,422110949,3280,3280,3280,3280,79
+20250328,130500,421851829,3290,3290,3290,3290,0
+20250328,130400,421851829,3290,3290,3290,3290,3
+20250328,130300,421841959,3290,3280,3290,3280,89
+20250328,130200,421549939,3285,3285,3285,3285,0
+20250328,130100,421549939,3285,3285,3285,3285,0
+20250328,130000,421549939,3285,3270,3285,3270,109
+20250328,125900,421193059,3270,3270,3270,3270,0
+20250328,125800,421193059,3270,3270,3270,3270,0
+20250328,125700,421193059,3270,3270,3270,3270,79
+20250328,125600,420934729,3275,3275,3275,3275,0
+20250328,125500,420934729,3275,3275,3275,3275,2913
+20250328,125400,411394654,3265,3265,3265,3265,79
+20250328,125300,411136719,3270,3270,3270,3270,0
+20250328,125200,411136719,3270,3270,3270,3270,3076
+20250328,125100,401078199,3270,3270,3270,3270,79
+20250328,125000,400819869,3275,3275,3275,3275,0
+20250328,124900,400819869,3275,3275,3275,3275,0
+20250328,124800,400819869,3275,3270,3280,3270,1109
+20250328,124700,397183289,3270,3270,3270,3270,0
+20250328,124600,397183289,3270,3270,3270,3270,0
+20250328,124500,397183289,3270,3270,3270,3270,79
+20250328,124400,396924959,3270,3270,3270,3270,0
+20250328,124300,396924959,3270,3270,3270,3270,0
+20250328,124200,396924959,3270,3270,3270,3270,79
+20250328,124100,396666629,3270,3270,3270,3270,0
+20250328,124000,396666629,3270,3270,3270,3270,0
+20250328,123900,396666629,3270,3270,3270,3270,79
+20250328,123800,396408299,3270,3270,3270,3270,80
+20250328,123700,396146699,3270,3270,3270,3270,0
+20250328,123600,396146699,3270,3270,3270,3270,79
+20250328,123500,395888369,3280,3280,3280,3280,0
+20250328,123400,395888369,3280,3280,3280,3280,1
+20250328,123300,395885089,3280,3280,3280,3280,2
+20250328,123200,395878529,3280,3280,3280,3280,0
+20250328,123100,395878529,3280,3280,3280,3280,0
+20250328,123000,395878529,3280,3280,3280,3280,79
+20250328,122900,395619409,3280,3280,3280,3280,0
+20250328,122800,395619409,3280,3280,3280,3280,0
+20250328,122700,395619409,3280,3270,3280,3270,201
+20250328,122600,394960919,3270,3270,3270,3270,0
+20250328,122500,394960919,3270,3270,3270,3270,0
+20250328,122400,394960919,3270,3270,3270,3270,79
+20250328,122300,394702589,3270,3270,3270,3270,294
+20250328,122200,393741209,3270,3270,3270,3270,0
+20250328,122100,393741209,3270,3270,3270,3270,79
+20250328,122000,393482879,3270,3270,3270,3270,170
+20250328,121900,392926979,3265,3265,3265,3265,0
+20250328,121800,392926979,3265,3280,3280,3265,6584
+20250328,121700,371379139,3280,3280,3280,3280,0
+20250328,121600,371379139,3280,3280,3280,3280,0
+20250328,121500,371379139,3280,3280,3280,3280,79
+20250328,121400,371120019,3280,3280,3280,3280,0
+20250328,121300,371120019,3280,3280,3280,3280,0
+20250328,121200,371120019,3280,3280,3280,3280,81
+20250328,121100,370854339,3280,3280,3280,3280,0
+20250328,121000,370854339,3280,3280,3280,3280,0
+20250328,120900,370854339,3280,3280,3280,3280,79
+20250328,120800,370595219,3285,3285,3285,3285,2
+20250328,120700,370588649,3275,3275,3275,3275,0
+20250328,120600,370588649,3275,3275,3275,3275,79
+20250328,120500,370329924,3280,3285,3285,3275,4560
+20250328,120400,355384224,3285,3285,3285,3285,0
+20250328,120300,355384224,3285,3285,3285,3285,688
+20250328,120200,353124144,3285,3285,3285,3285,0
+20250328,120100,353124144,3285,3285,3285,3285,0
+20250328,120000,353124144,3285,3285,3285,3285,1115
+20250328,115900,349461369,3285,3285,3285,3285,0
+20250328,115800,349461369,3285,3285,3285,3285,0
+20250328,115700,349461369,3285,3285,3285,3285,79
+20250328,115600,349201854,3285,3285,3285,3285,0
+20250328,115500,349201854,3285,3285,3285,3285,0
+20250328,115400,349201854,3285,3285,3285,3285,79
+20250328,115300,348942339,3290,3290,3290,3290,0
+20250328,115200,348942339,3290,3290,3290,3290,110
+20250328,115100,348580439,3285,3285,3285,3285,80
+20250328,115000,348317639,3295,3300,3300,3290,28
+20250328,114900,348225384,3285,3285,3285,3285,0
+20250328,114800,348225384,3285,3285,3285,3285,79
+20250328,114700,347965869,3300,3290,3300,3290,140
+20250328,114600,347504269,3290,3290,3290,3290,278
+20250328,114500,346589649,3290,3290,3290,3290,79
+20250328,114400,346329739,3295,3295,3295,3295,0
+20250328,114300,346329739,3295,3295,3295,3295,0
+20250328,114200,346329739,3295,3295,3295,3295,621
+20250328,114100,344283544,3295,3295,3295,3295,0
+20250328,114000,344283544,3295,3295,3295,3295,0
+20250328,113900,344283544,3295,3295,3295,3295,79
+20250328,113800,344023239,3295,3295,3295,3295,0
+20250328,113700,344023239,3295,3295,3295,3295,58
+20250328,113600,343832129,3295,3295,3295,3295,79
+20250328,113500,343571824,3295,3295,3295,3295,0
+20250328,113400,343571824,3295,3295,3295,3295,0
+20250328,113300,343571824,3295,3295,3295,3295,79
+20250328,113200,343311519,3295,3295,3295,3295,0
+20250328,113100,343311519,3295,3295,3295,3295,0
+20250328,113000,343311519,3295,3295,3295,3295,79
+20250328,112900,343051214,3295,3295,3295,3295,0
+20250328,112800,343051214,3295,3295,3295,3295,0
+20250328,112700,343051214,3295,3295,3295,3295,79
+20250328,112600,342790909,3295,3295,3295,3295,0
+20250328,112500,342790909,3295,3295,3295,3295,0
+20250328,112400,342790909,3295,3295,3295,3295,79
+20250328,112300,342530604,3295,3295,3295,3295,0
+20250328,112200,342530604,3295,3295,3295,3295,0
+20250328,112100,342530604,3295,3295,3295,3295,79
+20250328,112000,342270299,3310,3310,3310,3310,2
+20250328,111900,342263679,3295,3295,3295,3295,0
+20250328,111800,342263679,3295,3295,3295,3295,79
+20250328,111700,342003374,3295,3295,3295,3295,0
+20250328,111600,342003374,3295,3295,3295,3295,0
+20250328,111500,342003374,3295,3295,3295,3295,79
+20250328,111400,341743069,3310,3310,3310,3310,0
+20250328,111300,341743069,3310,3310,3310,3310,125
+20250328,111200,341329319,3295,3295,3295,3295,1579
+20250328,111100,336126514,3295,3295,3295,3295,0
+20250328,111000,336126514,3295,3295,3295,3295,0
+20250328,110900,336126514,3295,3295,3295,3295,79
+20250328,110800,335866209,3295,3295,3295,3295,0
+20250328,110700,335866209,3295,3295,3295,3295,0
+20250328,110600,335866209,3295,3295,3295,3295,80
+20250328,110500,335602609,3295,3295,3295,3295,0
+20250328,110400,335602609,3295,3295,3295,3295,0
+20250328,110300,335602609,3295,3295,3295,3295,79
+20250328,110200,335342304,3295,3295,3295,3295,0
+20250328,110100,335342304,3295,3295,3295,3295,0
+20250328,110000,335342304,3295,3295,3295,3295,79
+20250328,105900,335081999,3320,3320,3320,3320,7
+20250328,105800,335058759,3320,3320,3320,3320,0
+20250328,105700,335058759,3320,3295,3320,3295,156
+20250328,105600,334542814,3300,3300,3300,3300,800
+20250328,105500,331902814,3300,3300,3300,3300,0
+20250328,105400,331902814,3300,3300,3300,3300,79
+20250328,105300,331642114,3320,3320,3320,3320,0
+20250328,105200,331642114,3320,3315,3320,3315,680
+20250328,105100,329387544,3315,3300,3315,3300,97
+20250328,105000,329067204,3295,3295,3295,3295,0
+20250328,104900,329067204,3295,3295,3295,3295,0
+20250328,104800,329067204,3295,3295,3295,3295,79
+20250328,104700,328806899,3295,3295,3295,3295,0
+20250328,104600,328806899,3295,3295,3295,3295,0
+20250328,104500,328806899,3295,3295,3295,3295,79
+20250328,104400,328546594,3315,3300,3315,3300,406
+20250328,104300,327206719,3300,3300,3300,3300,500
+20250328,104200,325556719,3295,3295,3295,3295,79
+20250328,104100,325296414,3310,3305,3310,3305,200
+20250328,104000,324634454,3310,3310,3310,3310,150
+20250328,103900,324137954,3310,3290,3310,3290,122
+20250328,103800,323735714,3285,3285,3285,3285,0
+20250328,103700,323735714,3285,3285,3285,3285,0
+20250328,103600,323735714,3285,3285,3285,3285,79
+20250328,103500,323476199,3295,3295,3295,3295,0
+20250328,103400,323476199,3295,3290,3295,3290,164
+20250328,103300,322935854,3285,3295,3295,3280,5109
+20250328,103200,306141279,3310,3310,3310,3310,0
+20250328,103100,306141279,3310,3310,3310,3310,85
+20250328,103000,305859929,3290,3290,3290,3290,79
+20250328,102900,305600019,3310,3310,3310,3310,100
+20250328,102800,305269019,3290,3290,3290,3290,0
+20250328,102700,305269019,3290,3290,3290,3290,79
+20250328,102600,305009109,3310,3310,3310,3310,1
+20250328,102500,305005799,3290,3290,3290,3290,0
+20250328,102400,305005799,3290,3290,3305,3290,2891
+20250328,102300,295477169,3300,3300,3300,3300,806
+20250328,102200,292817369,3300,3300,3300,3300,1381
+20250328,102100,288260069,3290,3290,3290,3290,79
+20250328,102000,288000159,3300,3300,3300,3300,3492
+20250328,101900,276476559,3300,3300,3300,3300,75
+20250328,101800,276229059,3285,3285,3285,3285,79
+20250328,101700,275969544,3295,3295,3295,3295,0
+20250328,101600,275969544,3295,3295,3295,3295,167
+20250328,101500,275419279,3285,3285,3285,3285,79
+20250328,101400,275159764,3285,3285,3285,3285,5477
+20250328,101300,257167819,3285,3285,3285,3285,2444
+20250328,101200,249139279,3285,3270,3285,3270,422
+20250328,101100,247754194,3270,3275,3275,3270,1000
+20250328,101000,244483459,3270,3275,3280,3270,2230
+20250328,100900,237174544,3275,3275,3275,3275,79
+20250328,100800,236915819,3285,3285,3285,3285,0
+20250328,100700,236915819,3285,3285,3285,3285,1
+20250328,100600,236912534,3280,3275,3280,3275,82
+20250328,100500,236643969,3280,3285,3285,3280,4506
+20250328,100400,221864259,3285,3285,3285,3285,0
+20250328,100300,221864259,3285,3275,3285,3275,80
+20250328,100200,221602249,3275,3275,3275,3275,79
+20250328,100100,221343524,3285,3280,3285,3280,7428
+20250328,100000,196957664,3280,3280,3280,3280,2290
+20250328,095900,189446464,3280,3280,3280,3280,491
+20250328,095800,187835984,3285,3285,3285,3285,0
+20250328,095700,187835984,3285,3280,3285,3280,259
+20250328,095600,186986064,3285,3285,3285,3285,10
+20250328,095500,186953214,3280,3280,3280,3280,30
+20250328,095400,186854814,3280,3280,3280,3280,1079
+20250328,095300,183315694,3285,3285,3285,3285,549
+20250328,095200,181512229,3285,3285,3285,3285,4001
+20250328,095100,168368944,3295,3285,3295,3285,5080
+20250328,095000,151642599,3290,3295,3295,3290,2737
+20250328,094900,142635369,3290,3290,3290,3290,200
+20250328,094800,141977369,3295,3290,3295,3290,95
+20250328,094700,141664739,3295,3295,3295,3295,0
+20250328,094600,141664739,3295,3295,3295,3295,1
+20250328,094500,141661444,3295,3295,3295,3295,461
+20250328,094400,140142449,3300,3300,3300,3300,55
+20250328,094300,139960949,3300,3300,3300,3300,44
+20250328,094200,139815749,3295,3295,3305,3295,619
+20250328,094100,137775854,3305,3305,3305,3305,350
+20250328,094000,136619104,3300,3300,3300,3300,813
+20250328,093900,133936204,3305,3300,3305,3300,125
+20250328,093800,133523474,3300,3300,3300,3300,0
+20250328,093700,133523474,3300,3300,3300,3300,30
+20250328,093600,133424474,3305,3300,3305,3300,449
+20250328,093500,131940924,3305,3305,3305,3305,18
+20250328,093400,131881434,3305,3305,3305,3305,249
+20250328,093300,131058489,3295,3295,3295,3295,79
+20250328,093200,130798184,3305,3295,3305,3295,1202
+20250328,093100,126836049,3295,3295,3295,3295,0
+20250328,093000,126836049,3295,3305,3305,3295,1872
+20250328,092900,120660664,3310,3310,3310,3310,500
+20250328,092800,119005664,3305,3305,3305,3305,0
+20250328,092700,119005664,3305,3307,3307,3305,1935
+20250328,092600,112610485,3310,3310,3310,3310,100
+20250328,092500,112279485,3307,3307,3307,3307,0
+20250328,092400,112279485,3307,3305,3307,3305,179
+20250328,092300,111687690,3305,3305,3305,3305,0
+20250328,092200,111687690,3305,3310,3310,3305,450
+20250328,092100,110199720,3305,3305,3305,3305,79
+20250328,092000,109938625,3315,3315,3315,3315,2954
+20250328,091900,100146115,3300,3315,3315,3300,250
+20250328,091800,99320365,3300,3300,3315,3300,155
+20250328,091700,98808175,3300,3300,3300,3300,21
+20250328,091600,98738875,3300,3300,3300,3300,1001
+20250328,091500,95435575,3300,3300,3300,3300,79
+20250328,091400,95174875,3310,3310,3310,3310,455
+20250328,091300,93668825,3305,3305,3305,3305,352
+20250328,091200,92505465,3305,3290,3305,3290,1323
+20250328,091100,88134135,3295,3295,3295,3290,4240
+20250328,091000,74183335,3295,3310,3330,3285,7739
+20250328,090900,48652325,3305,3305,3305,3305,1249
+20250328,090800,44524380,3305,3310,3330,3305,3187
+20250328,090700,33982970,3310,3310,3310,3310,700
+20250328,090600,31665970,3310,3310,3315,3310,99
+20250328,090500,31338275,3340,3315,3340,3315,3012
+20250328,090400,21308455,3320,3325,3325,3320,1241
+20250328,090300,17187365,3325,3320,3325,3320,285
+20250328,090200,16240135,3320,3325,3325,3320,201
+20250328,090100,15572810,3325,3340,3340,3325,2607
+20250328,090000,6874010,3340,3345,3345,3340,2058

128820/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,KOSPI,,유통,N,N,N,N, ,N,3290,-50,5,-1.50,505140524,153516,85.78,3345,3345,3265,4340,2340,3340,3290.48,2.19,0,10468,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1488,23.01,0.25,12,0.34,143.00,13421.00,4775,20240604,-31.10,2965,20241210,10.96,3550,-7.32,20250221,3010,9.30,20250313,4775,-31.10,20240604,2965,10.96,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250328,150850,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3270,-70,5,-2.10,467041364,141909,79.29,3345,3345,3265,4340,2340,3340,3291.13,2.19,0,8819,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1479,22.87,0.24,12,0.31,143.00,13421.00,4775,20240604,-31.52,2965,20241210,10.29,3550,-7.89,20250221,3010,8.64,20250313,4775,-31.52,20240604,2965,10.29,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250328,140853,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3275,-65,5,-1.95,439571259,133515,74.60,3345,3345,3265,4340,2340,3340,3292.30,2.19,0,7732,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1481,22.90,0.24,12,0.30,143.00,13421.00,4775,20240604,-31.41,2965,20241210,10.46,3550,-7.75,20250221,3010,8.80,20250313,4775,-31.41,20240604,2965,10.46,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250328,130850,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3275,-65,5,-1.95,426088829,129408,72.31,3345,3345,3265,4340,2340,3340,3292.60,2.19,0,5899,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1481,22.90,0.24,12,0.29,143.00,13421.00,4775,20240604,-31.41,2965,20241210,10.46,3550,-7.75,20250221,3010,8.80,20250313,4775,-31.41,20240604,2965,10.46,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250328,120849,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3285,-55,5,-1.65,370595219,112455,62.83,3345,3345,3270,4340,2340,3340,3295.50,2.19,0,2521,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1486,22.97,0.24,12,0.25,143.00,13421.00,4775,20240604,-31.20,2965,20241210,10.79,3550,-7.46,20250221,3010,9.14,20250313,4775,-31.20,20240604,2965,10.79,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250328,110846,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3295,-45,5,-1.35,335866209,101884,56.93,3345,3345,3270,4340,2340,3340,3296.55,2.19,0,5313,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1491,23.04,0.25,12,0.23,143.00,13421.00,4775,20240604,-30.99,2965,20241210,11.13,3550,-7.18,20250221,3010,9.47,20250313,4775,-30.99,20240604,2965,11.13,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250328,100852,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3285,-55,5,-1.65,236915819,71815,40.13,3345,3345,3275,4340,2340,3340,3298.97,2.19,0,-5043,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1486,22.97,0.24,12,0.16,143.00,13421.00,4775,20240604,-31.20,2965,20241210,10.79,3550,-7.46,20250221,3010,9.14,20250313,4775,-31.20,20240604,2965,10.79,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250328,090857,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3305,-35,5,-1.05,44524380,13390,7.48,3345,3345,3305,4340,2340,3340,3325.20,2.19,0,-6237,3463,3401,3363,3301,3263,3382,3282,2262,1000,5000,2470,5,1,45235478,1495,23.11,0.25,12,0.03,143.00,13421.00,4775,20240604,-30.79,2965,20241210,11.47,3550,-6.90,20250221,3010,9.80,20250313,4775,-30.79,20240604,2965,11.47,20241210,1.25,N,128820,5000,2261 억,,988419,N,N,1,N,00,N
+20250327,162051,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,-85,5,-2.48,603062599,178946,72.60,3400,3425,3325,4450,2400,3425,3370.08,2.17,0,12080,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1511,23.36,0.25,12,0.40,143.00,13421.00,4775,20240604,-30.05,2965,20241210,12.65,3550,-5.92,20250221,3010,10.96,20250313,4775,-30.05,20240604,2965,12.65,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,1,N,00,N
+20250327,150849,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3335,-90,5,-2.63,584654647,173436,70.36,3400,3425,3325,4450,2400,3425,3371.01,2.17,0,12713,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1509,23.32,0.25,12,0.38,143.00,13421.00,4775,20240604,-30.16,2965,20241210,12.48,3550,-6.06,20250221,3010,10.80,20250313,4775,-30.16,20240604,2965,12.48,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,5,N,00,N
+20250327,140848,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3340,-85,5,-2.48,528434922,156565,63.52,3400,3425,3335,4450,2400,3425,3375.18,2.17,0,12243,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1511,23.36,0.25,12,0.35,143.00,13421.00,4775,20240604,-30.05,2965,20241210,12.65,3550,-5.92,20250221,3010,10.96,20250313,4775,-30.05,20240604,2965,12.65,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,5,N,00,N
+20250327,130845,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3355,-70,5,-2.04,492241592,145748,59.13,3400,3425,3345,4450,2400,3425,3377.35,2.17,0,10249,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1518,23.46,0.25,12,0.32,143.00,13421.00,4775,20240604,-29.74,2965,20241210,13.15,3550,-5.49,20250221,3010,11.46,20250313,4775,-29.74,20240604,2965,13.15,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,5,N,00,N
+20250327,120853,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3380,-45,5,-1.31,461059962,136453,55.36,3400,3425,3350,4450,2400,3425,3378.89,2.17,0,12854,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1529,23.64,0.25,12,0.30,143.00,13421.00,4775,20240604,-29.21,2965,20241210,14.00,3550,-4.79,20250221,3010,12.29,20250313,4775,-29.21,20240604,2965,14.00,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,5,N,00,N
+20250327,110849,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3350,-75,5,-2.19,428108972,126680,51.39,3400,3425,3350,4450,2400,3425,3379.45,2.17,0,12360,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1515,23.43,0.25,12,0.28,143.00,13421.00,4775,20240604,-29.84,2965,20241210,12.98,3550,-5.63,20250221,3010,11.30,20250313,4775,-29.84,20240604,2965,12.98,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,5,N,00,N
+20250327,100845,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,-25,5,-0.73,140312408,41312,16.76,3400,3425,3375,4450,2400,3425,3396.41,2.17,0,3046,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1538,23.78,0.25,12,0.09,143.00,13421.00,4775,20240604,-28.80,2965,20241210,14.67,3550,-4.23,20250221,3010,12.96,20250313,4775,-28.80,20240604,2965,14.67,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,5,N,00,N
+20250327,090849,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3380,-45,5,-1.31,61750628,18207,7.39,3400,3425,3375,4450,2400,3425,3391.59,2.17,0,-1092,3538,3481,3453,3396,3368,3467,3382,2262,1025,5000,2530,5,1,45235478,1529,23.64,0.25,12,0.04,143.00,13421.00,4775,20240604,-29.21,2965,20241210,14.00,3550,-4.79,20250221,3010,12.29,20250313,4775,-29.21,20240604,2965,14.00,20241210,1.27,N,128820,5000,2261 억,,980886,N,N,5,N,00,N
+20250326,160839,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,0,3,0.00,852363541,245333,201.50,3460,3510,3425,4450,2400,3425,3474.43,1.94,0,64503,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1549,-24.46,0.26,12,0.54,-140.00,13314.00,4775,20240604,-28.27,2965,20241210,15.51,3550,-3.52,20250221,3010,13.79,20250313,4775,-28.27,20240604,2965,15.51,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,5,N,00,N
+20250326,150842,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3445,20,2,0.58,796281060,228989,188.07,3460,3510,3425,4450,2400,3425,3477.38,1.94,0,59204,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1558,-24.61,0.26,12,0.51,-140.00,13314.00,4775,20240604,-27.85,2965,20241210,16.19,3550,-2.96,20250221,3010,14.45,20250313,4775,-27.85,20240604,2965,16.19,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,36,N,00,N
+20250326,140840,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3465,40,2,1.17,680097710,195316,160.42,3460,3510,3425,4450,2400,3425,3482.04,1.94,0,47417,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1567,-24.75,0.26,12,0.43,-140.00,13314.00,4775,20240604,-27.43,2965,20241210,16.86,3550,-2.39,20250221,3010,15.12,20250313,4775,-27.43,20240604,2965,16.86,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,36,N,00,N
+20250326,130841,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3490,65,2,1.90,604973070,173766,142.72,3460,3510,3425,4450,2400,3425,3481.54,1.94,0,49496,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1579,-24.93,0.26,12,0.38,-140.00,13314.00,4775,20240604,-26.91,2965,20241210,17.71,3550,-1.69,20250221,3010,15.95,20250313,4775,-26.91,20240604,2965,17.71,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,36,N,00,N
+20250326,120846,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3500,75,2,2.19,482398715,138747,113.95,3460,3505,3425,4450,2400,3425,3476.82,1.94,0,27693,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1583,-25.00,0.26,12,0.31,-140.00,13314.00,4775,20240604,-26.70,2965,20241210,18.04,3550,-1.41,20250221,3010,16.28,20250313,4775,-26.70,20240604,2965,18.04,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,36,N,00,N
+20250326,110842,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,55,2,1.61,318657470,91910,75.49,3460,3490,3425,4450,2400,3425,3467.06,1.94,0,26228,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1574,-24.86,0.26,12,0.20,-140.00,13314.00,4775,20240604,-27.12,2965,20241210,17.37,3550,-1.97,20250221,3010,15.61,20250313,4775,-27.12,20240604,2965,17.37,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,36,N,00,N
+20250326,100843,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3455,30,2,0.88,121063500,35018,28.76,3460,3485,3425,4450,2400,3425,3457.18,1.94,0,154,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1563,-24.68,0.26,12,0.08,-140.00,13314.00,4775,20240604,-27.64,2965,20241210,16.53,3550,-2.68,20250221,3010,14.78,20250313,4775,-27.64,20240604,2965,16.53,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,36,N,00,N
+20250326,090842,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3460,35,2,1.02,38325975,11042,9.07,3460,3485,3455,4450,2400,3425,3470.93,1.94,0,-1003,3585,3505,3460,3380,3335,3482,3357,2262,1025,5000,2530,5,1,45235478,1565,-24.71,0.26,12,0.02,-140.00,13314.00,4775,20240604,-27.54,2965,20241210,16.69,3550,-2.54,20250221,3010,14.95,20250313,4775,-27.54,20240604,2965,16.69,20241210,1.33,N,128820,5000,2261 억,,875783,N,N,36,N,00,N
+20250325,160837,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,-55,5,-1.58,421804042,121739,43.83,3530,3540,3415,4520,2440,3480,3465.21,1.87,0,9258,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1549,-24.46,0.26,12,0.27,-140.00,13314.00,4775,20240604,-28.27,2965,20241210,15.51,3550,-3.52,20250221,3010,13.79,20250313,4775,-28.27,20240604,2965,15.51,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,36,N,00,N
+20250325,150839,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3445,-35,5,-1.01,389064947,112182,40.39,3530,3540,3415,4520,2440,3480,3468.16,1.87,0,8983,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1558,-24.61,0.26,12,0.25,-140.00,13314.00,4775,20240604,-27.85,2965,20241210,16.19,3550,-2.96,20250221,3010,14.45,20250313,4775,-27.85,20240604,2965,16.19,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,0,N,00,N
+20250325,140835,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3440,-40,5,-1.15,314357980,90412,32.55,3530,3540,3425,4520,2440,3480,3476.95,1.87,0,-915,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1556,-24.57,0.26,12,0.20,-140.00,13314.00,4775,20240604,-27.96,2965,20241210,16.02,3550,-3.10,20250221,3010,14.29,20250313,4775,-27.96,20240604,2965,16.02,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,0,N,00,N
+20250325,130836,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3440,-40,5,-1.15,255740590,73361,26.41,3530,3540,3430,4520,2440,3480,3486.06,1.87,0,-9615,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1556,-24.57,0.26,12,0.16,-140.00,13314.00,4775,20240604,-27.96,2965,20241210,16.02,3550,-3.10,20250221,3010,14.29,20250313,4775,-27.96,20240604,2965,16.02,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,0,N,00,N
+20250325,120837,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3450,-30,5,-0.86,230902670,66151,23.82,3530,3540,3450,4520,2440,3480,3490.54,1.87,0,-12159,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1561,-24.64,0.26,12,0.15,-140.00,13314.00,4775,20240604,-27.75,2965,20241210,16.36,3550,-2.82,20250221,3010,14.62,20250313,4775,-27.75,20240604,2965,16.36,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,0,N,00,N
+20250325,110836,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3475,-5,5,-0.14,204853435,58644,21.11,3530,3540,3475,4520,2440,3480,3493.17,1.87,0,-12095,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1572,-24.82,0.26,12,0.13,-140.00,13314.00,4775,20240604,-27.23,2965,20241210,17.20,3550,-2.11,20250221,3010,15.45,20250313,4775,-27.23,20240604,2965,17.20,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,0,N,00,N
+20250325,100846,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,0,3,0.00,170915145,48922,17.61,3530,3540,3480,4520,2440,3480,3493.63,1.87,0,-10373,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1574,-24.86,0.26,12,0.11,-140.00,13314.00,4775,20240604,-27.12,2965,20241210,17.37,3550,-1.97,20250221,3010,15.61,20250313,4775,-27.12,20240604,2965,17.37,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,0,N,00,N
+20250325,090843,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3500,20,2,0.57,40271810,11474,4.13,3530,3540,3480,4520,2440,3480,3509.83,1.87,0,-7423,3640,3560,3460,3380,3280,3600,3420,2262,1040,5000,2570,5,1,45235478,1583,-25.00,0.26,12,0.03,-140.00,13314.00,4775,20240604,-26.70,2965,20241210,18.04,3550,-1.41,20250221,3010,16.28,20250313,4775,-26.70,20240604,2965,18.04,20241210,1.32,N,128820,5000,2261 억,,843684,N,N,0,N,00,N
+20250324,160834,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3480,85,2,2.50,965644286,277203,129.78,3360,3540,3360,4410,2380,3395,3483.53,1.68,0,87059,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1574,-24.86,0.26,12,0.61,-140.00,13314.00,4775,20240604,-27.12,2965,20241210,17.37,3550,-1.97,20250221,3010,15.61,20250313,4775,-27.12,20240604,2965,17.37,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
+20250324,150840,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3477,82,2,2.42,931660922,267438,125.21,3360,3540,3360,4410,2380,3395,3483.65,1.68,0,85677,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1573,-24.84,0.26,12,0.59,-140.00,13314.00,4775,20240604,-27.18,2965,20241210,17.27,3550,-2.06,20250221,3010,15.51,20250313,4775,-27.18,20240604,2965,17.27,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
+20250324,140841,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3490,95,2,2.80,839214260,240950,112.81,3360,3540,3360,4410,2380,3395,3482.94,1.68,0,75073,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1579,-24.93,0.26,12,0.53,-140.00,13314.00,4775,20240604,-26.91,2965,20241210,17.71,3550,-1.69,20250221,3010,15.95,20250313,4775,-26.91,20240604,2965,17.71,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
+20250324,130840,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3475,80,2,2.36,742259240,213132,99.79,3360,3540,3360,4410,2380,3395,3482.63,1.68,0,61239,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1572,-24.82,0.26,12,0.47,-140.00,13314.00,4775,20240604,-27.23,2965,20241210,17.20,3550,-2.11,20250221,3010,15.45,20250313,4775,-27.23,20240604,2965,17.20,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
+20250324,120840,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3475,80,2,2.36,699717300,200857,94.04,3360,3540,3360,4410,2380,3395,3483.66,1.68,0,56310,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1572,-24.82,0.26,12,0.44,-140.00,13314.00,4775,20240604,-27.23,2965,20241210,17.20,3550,-2.11,20250221,3010,15.45,20250313,4775,-27.23,20240604,2965,17.20,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
+20250324,110838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3470,75,2,2.21,661261110,189791,88.86,3360,3540,3360,4410,2380,3395,3484.15,1.68,0,54972,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1570,-24.79,0.26,12,0.42,-140.00,13314.00,4775,20240604,-27.33,2965,20241210,17.03,3550,-2.25,20250221,3010,15.28,20250313,4775,-27.33,20240604,2965,17.03,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
+20250324,100836,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3490,95,2,2.80,546244710,156857,73.44,3360,3540,3360,4410,2380,3395,3482.44,1.68,0,47259,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1579,-24.93,0.26,12,0.35,-140.00,13314.00,4775,20240604,-26.91,2965,20241210,17.71,3550,-1.69,20250221,3010,15.95,20250313,4775,-26.91,20240604,2965,17.71,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
+20250324,090838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3425,30,2,0.88,40132640,11792,5.52,3360,3440,3360,4410,2380,3395,3403.38,1.68,0,178,3511,3452,3356,3297,3201,3482,3327,2262,1015,5000,2510,5,1,45235478,1549,-24.46,0.26,12,0.03,-140.00,13314.00,4775,20240604,-28.27,2965,20241210,15.51,3550,-3.52,20250221,3010,13.79,20250313,4775,-28.27,20240604,2965,15.51,20241210,1.38,N,128820,5000,2261 억,,758537,N,N,81,N,00,N
 20250321,160853,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3395,10,2,0.30,710523935,212851,37.36,3385,3415,3260,4400,2370,3385,3338.13,1.57,0,28727,3581,3482,3366,3267,3151,3532,3317,2262,1015,5000,2500,5,1,45235478,1536,-24.25,0.25,12,0.47,-140.00,13314.00,4775,20240604,-28.90,2965,20241210,14.50,3550,-4.37,20250221,3010,12.79,20250313,4775,-28.90,20240604,2965,14.50,20241210,1.38,N,128820,5000,2261 억,,708980,N,N,81,N,00,N
 20250321,150838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3400,15,2,0.44,656202740,196877,34.56,3385,3405,3260,4400,2370,3385,3333.06,1.57,0,26121,3581,3482,3366,3267,3151,3532,3317,2262,1015,5000,2500,5,1,45235478,1538,-24.29,0.26,12,0.44,-140.00,13314.00,4775,20240604,-28.80,2965,20241210,14.67,3550,-4.23,20250221,3010,12.96,20250313,4775,-28.80,20240604,2965,14.67,20241210,1.38,N,128820,5000,2261 억,,708980,N,N,8,N,00,N
 20250321,140838,57,100.00,KOSPI,,유통,N,N,N,N, ,N,3345,-40,5,-1.18,495999325,149470,26.24,3385,3390,3260,4400,2370,3385,3318.39,1.57,0,23270,3581,3482,3366,3267,3151,3532,3317,2262,1015,5000,2500,5,1,45235478,1513,-23.89,0.25,12,0.33,-140.00,13314.00,4775,20240604,-29.95,2965,20241210,12.82,3550,-5.77,20250221,3010,11.13,20250313,4775,-29.95,20240604,2965,12.82,20241210,1.38,N,128820,5000,2261 억,,708980,N,N,8,N,00,N

128820/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,0,45235478,0,154931512150,0.00
+20250325,0,45235478,0,154931512150,0.00
+20250324,0,45235478,0,157419463440,0.00
+20250321,0,45235478,0,153574447810,0.00
+20250320,0,45235478,0,153122093030,0.00
 20250319,0,45235478,0,146562948720,0.00
 20250318,0,45235478,0,145658239160,0.00
 20250317,0,45235478,0,143170287870,0.00

128820/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,3395,3080,3465,3080,1344394,4426761617,00,0.00,N,2,315,
 20250310,3080,3355,3380,3010,1680309,5264486472,00,0.00,N,5,-270,
 20250304,3350,3300,3430,3190,395092,1306025085,00,0.00,N,2,50,
 20250224,3300,3430,3515,3295,554765,1888609245,00,0.00,N,5,-145,