Add accumulated files

131030/day/candle-day-250.csv

@@ -1,4 +1,8 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250327,6280,6360,6470,6270,62746,397719400,00,0.00,N,5,-130,
+20250326,6410,6620,6640,6390,114834,743102770,00,0.00,N,5,-210,
+20250325,6620,6680,6680,6510,18310,120471650,00,0.00,N,5,-30,
+20250324,6650,6570,6670,6500,24073,159065685,00,0.00,N,2,80,
 20250321,6570,6410,6580,6360,50355,326819540,00,0.00,N,2,160,
 20250320,6410,6650,6650,6390,77298,499724960,00,0.00,N,5,-170,
 20250319,6580,6670,6680,6580,69282,457646110,00,0.00,N,5,-90,

131030/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
+20250328,6020,-260,5,-24663,21104,-41,-148,126,0,105898,43399,3,643,263,0,130561,22295,44,791,137,0
+20250327,6280,-130,5,-721,943,7,-4,6,0,51906,10833,7,329,69,0,52627,9890,0,333,63,0
+20250326,6410,-210,5,-33395,32036,373,-216,207,2,69527,43948,373,450,285,2,102922,11912,0,666,78,0
+20250325,6620,-30,5,4734,-4974,-10,31,-33,0,15043,3017,0,99,20,0,10309,7991,10,68,53,0
+20250324,6650,80,2,3342,-3345,3,22,-22,0,19051,5019,3,126,33,0,15709,8364,0,104,55,0
 20250321,6570,160,2,-18393,17726,67,-119,115,0,27306,22381,68,177,145,0,45699,4655,1,297,30,0
 20250320,6410,-170,5,22962,-22875,-61,148,-148,0,73321,3972,5,474,26,0,50359,26847,66,326,174,0
 20250319,6580,-90,5,-4632,4616,16,-30,30,0,50184,19082,16,332,126,0,54816,14466,0,362,96,0

131030/min/candle-20250324.csv

@@ -0,0 +1,685 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250324,202300,158766885,6650,6650,6650,6650,59
+20250324,202200,158766885,6650,6650,6650,6650,0
+20250324,202100,158766885,6650,6650,6650,6650,0
+20250324,202000,158766885,6650,6650,6650,6650,0
+20250324,201900,158766885,6650,6650,6650,6650,0
+20250324,201800,158766885,6650,6650,6650,6650,0
+20250324,201700,158766885,6650,6650,6650,6650,0
+20250324,201600,158766885,6650,6650,6650,6650,0
+20250324,201500,158766885,6650,6650,6650,6650,0
+20250324,201400,158766885,6650,6650,6650,6650,0
+20250324,201300,158766885,6650,6650,6650,6650,0
+20250324,201200,158766885,6650,6650,6650,6650,0
+20250324,201100,158766885,6650,6650,6650,6650,0
+20250324,201000,158766885,6650,6650,6650,6650,0
+20250324,200900,158766885,6650,6650,6650,6650,0
+20250324,200800,158766885,6650,6650,6650,6650,0
+20250324,200700,158766885,6650,6650,6650,6650,0
+20250324,200600,158766885,6650,6650,6650,6650,0
+20250324,200500,158766885,6650,6650,6650,6650,0
+20250324,200400,158766885,6650,6650,6650,6650,0
+20250324,200300,158766885,6650,6650,6650,6650,0
+20250324,200200,158766885,6650,6650,6650,6650,0
+20250324,200100,158766885,6650,6650,6650,6650,0
+20250324,200000,158766885,6650,6650,6650,6650,0
+20250324,195900,158766885,6650,6650,6650,6650,0
+20250324,195800,158766885,6650,6650,6650,6650,0
+20250324,195700,158766885,6650,6650,6650,6650,0
+20250324,195600,158766885,6650,6650,6650,6650,0
+20250324,195500,158766885,6650,6650,6650,6650,0
+20250324,195400,158766885,6650,6650,6650,6650,0
+20250324,195300,158766885,6650,6650,6650,6650,59
+20250324,195200,158766885,6650,6650,6650,6650,0
+20250324,195100,158766885,6650,6650,6650,6650,0
+20250324,195000,158766885,6650,6650,6650,6650,0
+20250324,194900,158766885,6650,6650,6650,6650,0
+20250324,194800,158766885,6650,6650,6650,6650,0
+20250324,194700,158766885,6650,6650,6650,6650,0
+20250324,194600,158766885,6650,6650,6650,6650,0
+20250324,194500,158766885,6650,6650,6650,6650,0
+20250324,194400,158766885,6650,6650,6650,6650,0
+20250324,194300,158766885,6650,6650,6650,6650,0
+20250324,194200,158766885,6650,6650,6650,6650,0
+20250324,194100,158766885,6650,6650,6650,6650,0
+20250324,194000,158766885,6650,6650,6650,6650,0
+20250324,193900,158766885,6650,6650,6650,6650,0
+20250324,193800,158766885,6650,6650,6650,6650,0
+20250324,193700,158766885,6650,6650,6650,6650,0
+20250324,193600,158766885,6650,6650,6650,6650,0
+20250324,193500,158766885,6650,6650,6650,6650,0
+20250324,193400,158766885,6650,6650,6650,6650,0
+20250324,193300,158766885,6650,6650,6650,6650,0
+20250324,193200,158766885,6650,6650,6650,6650,0
+20250324,193100,158766885,6650,6650,6650,6650,0
+20250324,193000,158766885,6650,6650,6650,6650,0
+20250324,192900,158766885,6650,6650,6650,6650,0
+20250324,192800,158766885,6650,6650,6650,6650,0
+20250324,192700,158766885,6650,6650,6650,6650,0
+20250324,192600,158766885,6650,6650,6650,6650,0
+20250324,192500,158766885,6650,6650,6650,6650,0
+20250324,192400,158766885,6650,6650,6650,6650,0
+20250324,192300,158766885,6650,6650,6650,6650,59
+20250324,192200,158766885,6650,6650,6650,6650,0
+20250324,192100,158766885,6650,6650,6650,6650,0
+20250324,192000,158766885,6650,6650,6650,6650,0
+20250324,191900,158766885,6650,6650,6650,6650,0
+20250324,191800,158766885,6650,6650,6650,6650,0
+20250324,191700,158766885,6650,6650,6650,6650,0
+20250324,191600,158766885,6650,6650,6650,6650,0
+20250324,191500,158766885,6650,6650,6650,6650,0
+20250324,191400,158766885,6650,6650,6650,6650,0
+20250324,191300,158766885,6650,6650,6650,6650,0
+20250324,191200,158766885,6650,6650,6650,6650,0
+20250324,191100,158766885,6650,6650,6650,6650,0
+20250324,191000,158766885,6650,6650,6650,6650,0
+20250324,190900,158766885,6650,6650,6650,6650,0
+20250324,190800,158766885,6650,6650,6650,6650,0
+20250324,190700,158766885,6650,6650,6650,6650,0
+20250324,190600,158766885,6650,6650,6650,6650,0
+20250324,190500,158766885,6650,6650,6650,6650,0
+20250324,190400,158766885,6650,6650,6650,6650,0
+20250324,190300,158766885,6650,6650,6650,6650,0
+20250324,190200,158766885,6650,6650,6650,6650,0
+20250324,190100,158766885,6650,6650,6650,6650,0
+20250324,190000,158766885,6650,6650,6650,6650,0
+20250324,185900,158766885,6650,6650,6650,6650,0
+20250324,185800,158766885,6650,6650,6650,6650,0
+20250324,185700,158766885,6650,6650,6650,6650,0
+20250324,185600,158766885,6650,6650,6650,6650,0
+20250324,185500,158766885,6650,6650,6650,6650,0
+20250324,185400,158766885,6650,6650,6650,6650,0
+20250324,185300,158766885,6650,6650,6650,6650,59
+20250324,185200,158766885,6650,6650,6650,6650,0
+20250324,185100,158766885,6650,6650,6650,6650,0
+20250324,185000,158766885,6650,6650,6650,6650,0
+20250324,184900,158766885,6650,6650,6650,6650,0
+20250324,184800,158766885,6650,6650,6650,6650,0
+20250324,184700,158766885,6650,6650,6650,6650,0
+20250324,184600,158766885,6650,6650,6650,6650,0
+20250324,184500,158766885,6650,6650,6650,6650,0
+20250324,184400,158766885,6650,6650,6650,6650,0
+20250324,184300,158766885,6650,6650,6650,6650,0
+20250324,184200,158766885,6650,6650,6650,6650,0
+20250324,184100,158766885,6650,6650,6650,6650,0
+20250324,184000,158766885,6650,6650,6650,6650,0
+20250324,183900,158766885,6650,6650,6650,6650,0
+20250324,183800,158766885,6650,6650,6650,6650,0
+20250324,183700,158766885,6650,6650,6650,6650,0
+20250324,183600,158766885,6650,6650,6650,6650,0
+20250324,183500,158766885,6650,6650,6650,6650,0
+20250324,183400,158766885,6650,6650,6650,6650,0
+20250324,183300,158766885,6650,6650,6650,6650,0
+20250324,183200,158766885,6650,6650,6650,6650,0
+20250324,183100,158766885,6650,6650,6650,6650,0
+20250324,183000,158766885,6650,6650,6650,6650,0
+20250324,182900,158766885,6650,6650,6650,6650,0
+20250324,182800,158766885,6650,6650,6650,6650,0
+20250324,182700,158766885,6650,6650,6650,6650,0
+20250324,182600,158766885,6650,6650,6650,6650,0
+20250324,182500,158766885,6650,6650,6650,6650,0
+20250324,182400,158766885,6650,6650,6650,6650,0
+20250324,182300,158766885,6650,6650,6650,6650,59
+20250324,182200,158766885,6650,6650,6650,6650,0
+20250324,182100,158766885,6650,6650,6650,6650,0
+20250324,182000,158766885,6650,6650,6650,6650,0
+20250324,181900,158766885,6650,6650,6650,6650,0
+20250324,181800,158766885,6650,6650,6650,6650,0
+20250324,181700,158766885,6650,6650,6650,6650,0
+20250324,181600,158766885,6650,6650,6650,6650,0
+20250324,181500,158766885,6650,6650,6650,6650,0
+20250324,181400,158766885,6650,6650,6650,6650,0
+20250324,181300,158766885,6650,6650,6650,6650,0
+20250324,181200,158766885,6650,6650,6650,6650,0
+20250324,181100,158766885,6650,6650,6650,6650,0
+20250324,181000,158766885,6650,6650,6650,6650,0
+20250324,180900,158766885,6650,6650,6650,6650,0
+20250324,180800,158766885,6650,6650,6650,6650,0
+20250324,180700,158766885,6650,6650,6650,6650,0
+20250324,180600,158766885,6650,6650,6650,6650,0
+20250324,180500,158766885,6650,6650,6650,6650,0
+20250324,180400,158766885,6650,6650,6650,6650,0
+20250324,180300,158766885,6650,6650,6650,6650,0
+20250324,180200,158766885,6650,6650,6650,6650,0
+20250324,180100,158766885,6650,6650,6650,6650,0
+20250324,180000,158766885,6650,6650,6650,6650,0
+20250324,175900,158766885,6650,6650,6650,6650,0
+20250324,175800,158766885,6650,6650,6650,6650,0
+20250324,175700,158766885,6650,6650,6650,6650,0
+20250324,175600,158766885,6650,6650,6650,6650,0
+20250324,175500,158766885,6650,6650,6650,6650,0
+20250324,175400,158766885,6650,6650,6650,6650,0
+20250324,175300,158766885,6650,6650,6650,6650,59
+20250324,175200,158766885,6650,6650,6650,6650,0
+20250324,175100,158766885,6650,6650,6650,6650,0
+20250324,175000,158766885,6650,6650,6650,6650,0
+20250324,174900,158766885,6650,6650,6650,6650,0
+20250324,174800,158766885,6650,6650,6650,6650,0
+20250324,174700,158766885,6650,6650,6650,6650,0
+20250324,174600,158766885,6650,6650,6650,6650,0
+20250324,174500,158766885,6650,6650,6650,6650,0
+20250324,174400,158766885,6650,6650,6650,6650,0
+20250324,174300,158766885,6650,6650,6650,6650,0
+20250324,174200,158766885,6650,6650,6650,6650,0
+20250324,174100,158766885,6650,6650,6650,6650,0
+20250324,174000,158766885,6650,6650,6650,6650,0
+20250324,173900,158766885,6650,6650,6650,6650,0
+20250324,173800,158766885,6650,6650,6650,6650,0
+20250324,173700,158766885,6650,6650,6650,6650,0
+20250324,173600,158766885,6650,6650,6650,6650,0
+20250324,173500,158766885,6650,6650,6650,6650,0
+20250324,173400,158766885,6650,6650,6650,6650,0
+20250324,173300,158766885,6650,6650,6650,6650,0
+20250324,173200,158766885,6650,6650,6650,6650,0
+20250324,173100,158766885,6650,6650,6650,6650,0
+20250324,173000,158766885,6650,6650,6650,6650,0
+20250324,172900,158766885,6650,6650,6650,6650,0
+20250324,172800,158766885,6650,6650,6650,6650,0
+20250324,172700,158766885,6650,6650,6650,6650,0
+20250324,172600,158766885,6650,6650,6650,6650,0
+20250324,172500,158766885,6650,6650,6650,6650,0
+20250324,172400,158766885,6650,6650,6650,6650,0
+20250324,172300,158766885,6650,6650,6650,6650,59
+20250324,172200,158766885,6650,6650,6650,6650,0
+20250324,172100,158766885,6650,6650,6650,6650,0
+20250324,172000,158766885,6650,6650,6650,6650,0
+20250324,171900,158766885,6650,6650,6650,6650,0
+20250324,171800,158766885,6650,6650,6650,6650,0
+20250324,171700,158766885,6650,6650,6650,6650,0
+20250324,171600,158766885,6650,6650,6650,6650,0
+20250324,171500,158766885,6650,6650,6650,6650,0
+20250324,171400,158766885,6650,6650,6650,6650,0
+20250324,171300,158766885,6650,6650,6650,6650,0
+20250324,171200,158766885,6650,6650,6650,6650,0
+20250324,171100,158766885,6650,6650,6650,6650,0
+20250324,171000,158766885,6650,6650,6650,6650,0
+20250324,170900,158766885,6650,6650,6650,6650,0
+20250324,170800,158766885,6650,6650,6650,6650,0
+20250324,170700,158766885,6650,6650,6650,6650,0
+20250324,170600,158766885,6650,6650,6650,6650,0
+20250324,170500,158766885,6650,6650,6650,6650,0
+20250324,170400,158766885,6650,6650,6650,6650,0
+20250324,170300,158766885,6650,6650,6650,6650,0
+20250324,170200,158766885,6650,6650,6650,6650,0
+20250324,170100,158766885,6650,6650,6650,6650,0
+20250324,170000,158766885,6650,6650,6650,6650,0
+20250324,165900,158766885,6650,6650,6650,6650,0
+20250324,165800,158766885,6650,6650,6650,6650,0
+20250324,165700,158766885,6650,6650,6650,6650,0
+20250324,165600,158766885,6650,6650,6650,6650,0
+20250324,165500,158766885,6650,6650,6650,6650,0
+20250324,165400,158766885,6650,6650,6650,6650,0
+20250324,165300,158766885,6650,6650,6650,6650,59
+20250324,165200,158766885,6650,6650,6650,6650,0
+20250324,165100,158766885,6650,6650,6650,6650,0
+20250324,165000,158766885,6650,6650,6650,6650,0
+20250324,164900,158766885,6650,6650,6650,6650,0
+20250324,164800,158766885,6650,6650,6650,6650,0
+20250324,164700,158766885,6650,6650,6650,6650,0
+20250324,164600,158766885,6650,6650,6650,6650,0
+20250324,164500,158766885,6650,6650,6650,6650,0
+20250324,164400,158766885,6650,6650,6650,6650,0
+20250324,164300,158766885,6650,6650,6650,6650,0
+20250324,164200,158766885,6650,6650,6650,6650,0
+20250324,164100,158766885,6650,6650,6650,6650,0
+20250324,164000,158766885,6650,6650,6650,6650,0
+20250324,163900,158766885,6650,6650,6650,6650,0
+20250324,163800,158766885,6650,6650,6650,6650,0
+20250324,163700,158766885,6650,6650,6650,6650,0
+20250324,163600,158766885,6650,6650,6650,6650,0
+20250324,163500,158766885,6650,6650,6650,6650,0
+20250324,163400,158766885,6650,6650,6650,6650,0
+20250324,163300,158766885,6650,6650,6650,6650,0
+20250324,163200,158766885,6650,6650,6650,6650,0
+20250324,163100,158766885,6650,6650,6650,6650,0
+20250324,163000,158766885,6650,6650,6650,6650,0
+20250324,162900,158766885,6650,6650,6650,6650,0
+20250324,162800,158766885,6650,6650,6650,6650,0
+20250324,162700,158766885,6650,6650,6650,6650,0
+20250324,162600,158766885,6650,6650,6650,6650,0
+20250324,162500,158766885,6650,6650,6650,6650,0
+20250324,162400,158766885,6650,6650,6650,6650,0
+20250324,162300,158766885,6650,6650,6650,6650,59
+20250324,162200,158766885,6650,6650,6650,6650,0
+20250324,162100,158766885,6650,6650,6650,6650,0
+20250324,162000,158766885,6650,6650,6650,6650,0
+20250324,161900,158766885,6650,6650,6650,6650,0
+20250324,161800,158766885,6650,6650,6650,6650,0
+20250324,161700,158766885,6650,6650,6650,6650,0
+20250324,161600,158766885,6650,6650,6650,6650,0
+20250324,161500,158766885,6650,6650,6650,6650,0
+20250324,161400,158766885,6650,6650,6650,6650,0
+20250324,161300,158766885,6650,6650,6650,6650,0
+20250324,161200,158766885,6650,6650,6650,6650,0
+20250324,161100,158766885,6650,6650,6650,6650,0
+20250324,161000,158766885,6650,6650,6650,6650,0
+20250324,160900,158766885,6650,6650,6650,6650,0
+20250324,160800,158766885,6650,6650,6650,6650,0
+20250324,160700,158766885,6650,6650,6650,6650,0
+20250324,160600,158766885,6650,6650,6650,6650,0
+20250324,160500,158766885,6650,6650,6650,6650,0
+20250324,160400,158766885,6650,6650,6650,6650,0
+20250324,160300,158766885,6650,6650,6650,6650,0
+20250324,160200,158766885,6650,6650,6650,6650,0
+20250324,160100,158766885,6650,6650,6650,6650,0
+20250324,160000,158766885,6650,6650,6650,6650,0
+20250324,155900,158766885,6650,6650,6650,6650,0
+20250324,155800,158766885,6650,6650,6650,6650,0
+20250324,155700,158766885,6650,6650,6650,6650,0
+20250324,155600,158766885,6650,6650,6650,6650,0
+20250324,155500,158766885,6650,6650,6650,6650,0
+20250324,155400,158766885,6650,6650,6650,6650,0
+20250324,155300,158766885,6650,6650,6650,6650,59
+20250324,155200,158766885,6650,6650,6650,6650,0
+20250324,155100,158766885,6650,6650,6650,6650,0
+20250324,155000,158766885,6650,6650,6650,6650,0
+20250324,154900,158766885,6650,6650,6650,6650,0
+20250324,154800,158766885,6650,6650,6650,6650,0
+20250324,154700,158766885,6650,6650,6650,6650,0
+20250324,154600,158766885,6650,6650,6650,6650,0
+20250324,154500,158766885,6650,6650,6650,6650,0
+20250324,154400,158766885,6650,6650,6650,6650,0
+20250324,154300,158766885,6650,6650,6650,6650,0
+20250324,154200,158766885,6650,6650,6650,6650,0
+20250324,154100,158766885,6650,6650,6650,6650,0
+20250324,154000,158766885,6650,6650,6650,6650,0
+20250324,153900,158766885,6650,6650,6650,6650,0
+20250324,153800,158766885,6650,6650,6650,6650,0
+20250324,153700,158766885,6650,6650,6650,6650,0
+20250324,153600,158766885,6650,6650,6650,6650,0
+20250324,153500,158766885,6650,6650,6650,6650,0
+20250324,153400,158766885,6650,6650,6650,6650,0
+20250324,153300,158766885,6650,6650,6650,6650,0
+20250324,153200,158766885,6650,6650,6650,6650,0
+20250324,153100,158766885,6650,6650,6650,6650,0
+20250324,153000,158766885,6650,6650,6650,6650,59
+20250324,152900,158374535,6650,6650,6650,6650,0
+20250324,152800,158374535,6650,6650,6650,6650,0
+20250324,152700,158374535,6650,6650,6650,6650,0
+20250324,152600,158374535,6650,6650,6650,6650,0
+20250324,152500,158374535,6650,6650,6650,6650,0
+20250324,152400,158374535,6650,6650,6650,6650,0
+20250324,152300,158374535,6650,6650,6650,6650,0
+20250324,152200,158374535,6650,6650,6650,6650,0
+20250324,152100,158374535,6650,6650,6650,6650,0
+20250324,152000,158374535,6650,6650,6650,6650,0
+20250324,151900,158374535,6650,6620,6650,6620,2
+20250324,151800,158361265,6650,6650,6650,6650,0
+20250324,151700,158361265,6650,6650,6650,6650,0
+20250324,151600,158361265,6650,6650,6650,6650,1000
+20250324,151500,151711265,6660,6660,6660,6660,0
+20250324,151400,151711265,6660,6660,6660,6660,0
+20250324,151300,151711265,6660,6660,6660,6660,0
+20250324,151200,151711265,6660,6660,6660,6660,0
+20250324,151100,151711265,6660,6660,6660,6660,0
+20250324,151000,151711265,6660,6660,6670,6660,4221
+20250324,150900,123598745,6670,6670,6670,6670,0
+20250324,150800,123598745,6670,6660,6670,6660,10
+20250324,150700,123532055,6660,6630,6660,6630,860
+20250324,150600,117812825,6610,6610,6610,6610,2
+20250324,150500,117799605,6630,6630,6630,6630,0
+20250324,150400,117799605,6630,6630,6630,6630,0
+20250324,150300,117799605,6630,6630,6630,6630,3
+20250324,150200,117779715,6630,6630,6630,6630,316
+20250324,150100,115684635,6630,6630,6630,6630,266
+20250324,150000,113921055,6630,6630,6630,6630,35
+20250324,145900,113689005,6610,6630,6630,6610,1284
+20250324,145800,105189885,6630,6620,6630,6620,3540
+20250324,145700,81728435,6620,6610,6620,6610,171
+20250324,145600,80597750,6610,6610,6610,6610,0
+20250324,145500,80597750,6610,6610,6610,6610,0
+20250324,145400,80597750,6610,6610,6610,6610,0
+20250324,145300,80597750,6610,6610,6610,6610,1
+20250324,145200,80591140,6610,6610,6610,6610,0
+20250324,145100,80591140,6610,6610,6610,6610,0
+20250324,145000,80591140,6610,6610,6610,6610,0
+20250324,144900,80591140,6610,6610,6610,6610,0
+20250324,144800,80591140,6610,6610,6610,6610,0
+20250324,144700,80591140,6610,6610,6610,6610,0
+20250324,144600,80591140,6610,6610,6610,6610,0
+20250324,144500,80591140,6610,6610,6610,6610,0
+20250324,144400,80591140,6610,6610,6610,6610,0
+20250324,144300,80591140,6610,6610,6610,6610,0
+20250324,144200,80591140,6610,6610,6610,6610,0
+20250324,144100,80591140,6610,6610,6610,6610,0
+20250324,144000,80591140,6610,6610,6610,6610,0
+20250324,143900,80591140,6610,6610,6610,6610,0
+20250324,143800,80591140,6610,6610,6610,6610,0
+20250324,143700,80591140,6610,6610,6610,6610,4
+20250324,143600,80564700,6610,6600,6610,6600,156
+20250324,143500,79533550,6600,6600,6600,6600,9
+20250324,143400,79474150,6600,6600,6600,6600,0
+20250324,143300,79474150,6600,6600,6600,6600,0
+20250324,143200,79474150,6600,6600,6600,6600,314
+20250324,143100,77401750,6600,6600,6600,6600,0
+20250324,143000,77401750,6600,6600,6600,6600,0
+20250324,142900,77401750,6600,6590,6600,6590,2
+20250324,142800,77388560,6600,6600,6600,6600,847
+20250324,142700,71798360,6600,6600,6600,6600,0
+20250324,142600,71798360,6600,6600,6600,6600,153
+20250324,142500,70788560,6600,6600,6600,6600,0
+20250324,142400,70788560,6600,6600,6600,6600,0
+20250324,142300,70788560,6600,6600,6600,6600,0
+20250324,142200,70788560,6600,6600,6600,6600,5
+20250324,142100,70755560,6610,6610,6610,6610,0
+20250324,142000,70755560,6610,6610,6610,6610,0
+20250324,141900,70755560,6610,6590,6610,6590,27
+20250324,141800,70577530,6590,6590,6590,6590,0
+20250324,141700,70577530,6590,6590,6590,6590,0
+20250324,141600,70577530,6590,6590,6590,6590,0
+20250324,141500,70577530,6590,6590,6590,6590,0
+20250324,141400,70577530,6590,6590,6590,6590,8
+20250324,141300,70524810,6580,6580,6580,6580,50
+20250324,141200,70195810,6570,6570,6570,6570,0
+20250324,141100,70195810,6570,6570,6570,6570,0
+20250324,141000,70195810,6570,6570,6570,6570,0
+20250324,140900,70195810,6570,6570,6570,6570,0
+20250324,140800,70195810,6570,6570,6570,6570,0
+20250324,140700,70195810,6570,6570,6570,6570,0
+20250324,140600,70195810,6570,6580,6580,6570,137
+20250324,140500,69294570,6600,6600,6600,6600,0
+20250324,140400,69294570,6600,6600,6600,6600,0
+20250324,140300,69294570,6600,6600,6600,6600,1
+20250324,140200,69287970,6600,6600,6600,6600,0
+20250324,140100,69287970,6600,6600,6600,6600,0
+20250324,140000,69287970,6600,6600,6600,6600,33
+20250324,135900,69070170,6600,6600,6600,6600,0
+20250324,135800,69070170,6600,6600,6600,6600,0
+20250324,135700,69070170,6600,6600,6600,6600,0
+20250324,135600,69070170,6600,6600,6600,6600,22
+20250324,135500,68924970,6570,6570,6570,6570,0
+20250324,135400,68924970,6570,6570,6570,6570,0
+20250324,135300,68924970,6570,6570,6570,6570,0
+20250324,135200,68924970,6570,6570,6570,6570,0
+20250324,135100,68924970,6570,6570,6570,6570,0
+20250324,135000,68924970,6570,6570,6570,6570,0
+20250324,134900,68924970,6570,6570,6570,6570,0
+20250324,134800,68924970,6570,6570,6570,6570,0
+20250324,134700,68924970,6570,6570,6570,6570,0
+20250324,134600,68924970,6570,6570,6570,6570,0
+20250324,134500,68924970,6570,6570,6570,6570,0
+20250324,134400,68924970,6570,6570,6570,6570,0
+20250324,134300,68924970,6570,6570,6570,6570,0
+20250324,134200,68924970,6570,6570,6570,6570,0
+20250324,134100,68924970,6570,6570,6570,6570,0
+20250324,134000,68924970,6570,6570,6570,6570,0
+20250324,133900,68924970,6570,6570,6570,6570,0
+20250324,133800,68924970,6570,6570,6570,6570,0
+20250324,133700,68924970,6570,6570,6570,6570,0
+20250324,133600,68924970,6570,6570,6570,6570,0
+20250324,133500,68924970,6570,6570,6570,6570,61
+20250324,133400,68524200,6610,6610,6610,6610,0
+20250324,133300,68524200,6610,6610,6610,6610,0
+20250324,133200,68524200,6610,6610,6610,6610,0
+20250324,133100,68524200,6610,6590,6610,6590,982
+20250324,133000,62037460,6570,6570,6570,6570,169
+20250324,132900,60927130,6570,6570,6570,6570,20
+20250324,132800,60795730,6570,6570,6570,6570,0
+20250324,132700,60795730,6570,6570,6570,6570,0
+20250324,132600,60795730,6570,6570,6570,6570,6
+20250324,132500,60756310,6570,6570,6570,6570,108
+20250324,132400,60046750,6590,6590,6590,6590,0
+20250324,132300,60046750,6590,6590,6590,6590,0
+20250324,132200,60046750,6590,6590,6590,6590,0
+20250324,132100,60046750,6590,6590,6590,6590,0
+20250324,132000,60046750,6590,6590,6590,6590,0
+20250324,131900,60046750,6590,6590,6590,6590,0
+20250324,131800,60046750,6590,6590,6590,6590,0
+20250324,131700,60046750,6590,6590,6590,6590,0
+20250324,131600,60046750,6590,6590,6590,6590,0
+20250324,131500,60046750,6590,6590,6590,6590,0
+20250324,131400,60046750,6590,6590,6590,6590,0
+20250324,131300,60046750,6590,6590,6590,6590,0
+20250324,131200,60046750,6590,6590,6590,6590,0
+20250324,131100,60046750,6590,6590,6590,6590,0
+20250324,131000,60046750,6590,6590,6590,6590,1000
+20250324,130900,53456750,6590,6590,6590,6590,0
+20250324,130800,53456750,6590,6590,6590,6590,0
+20250324,130700,53456750,6590,6590,6590,6590,0
+20250324,130600,53456750,6590,6590,6590,6590,0
+20250324,130500,53456750,6590,6590,6590,6590,0
+20250324,130400,53456750,6590,6590,6590,6590,0
+20250324,130300,53456750,6590,6590,6590,6590,0
+20250324,130200,53456750,6590,6590,6590,6590,0
+20250324,130100,53456750,6590,6590,6590,6590,0
+20250324,130000,53456750,6590,6590,6590,6590,0
+20250324,125900,53456750,6590,6590,6590,6590,0
+20250324,125800,53456750,6590,6590,6590,6590,20
+20250324,125700,53324950,6570,6570,6570,6570,0
+20250324,125600,53324950,6570,6570,6570,6570,30
+20250324,125500,53127850,6570,6570,6570,6570,0
+20250324,125400,53127850,6570,6570,6570,6570,0
+20250324,125300,53127850,6570,6570,6570,6570,0
+20250324,125200,53127850,6570,6570,6570,6570,0
+20250324,125100,53127850,6570,6570,6570,6570,0
+20250324,125000,53127850,6570,6570,6570,6570,0
+20250324,124900,53127850,6570,6570,6570,6570,0
+20250324,124800,53127850,6570,6570,6570,6570,0
+20250324,124700,53127850,6570,6570,6570,6570,0
+20250324,124600,53127850,6570,6570,6570,6570,0
+20250324,124500,53127850,6570,6570,6570,6570,0
+20250324,124400,53127850,6570,6570,6570,6570,0
+20250324,124300,53127850,6570,6570,6570,6570,0
+20250324,124200,53127850,6570,6570,6570,6570,0
+20250324,124100,53127850,6570,6570,6570,6570,0
+20250324,124000,53127850,6570,6570,6570,6570,0
+20250324,123900,53127850,6570,6570,6570,6570,0
+20250324,123800,53127850,6570,6570,6570,6570,60
+20250324,123700,52733650,6570,6570,6570,6570,0
+20250324,123600,52733650,6570,6570,6570,6570,0
+20250324,123500,52733650,6570,6570,6570,6570,0
+20250324,123400,52733650,6570,6570,6570,6570,0
+20250324,123300,52733650,6570,6570,6570,6570,0
+20250324,123200,52733650,6570,6570,6570,6570,0
+20250324,123100,52733650,6570,6570,6570,6570,0
+20250324,123000,52733650,6570,6570,6570,6570,0
+20250324,122900,52733650,6570,6570,6570,6570,230
+20250324,122800,51222550,6590,6590,6590,6590,0
+20250324,122700,51222550,6590,6590,6590,6590,0
+20250324,122600,51222550,6590,6590,6590,6590,0
+20250324,122500,51222550,6590,6590,6590,6590,0
+20250324,122400,51222550,6590,6590,6590,6590,0
+20250324,122300,51222550,6590,6600,6600,6590,2
+20250324,122200,51209360,6610,6610,6610,6610,0
+20250324,122100,51209360,6610,6610,6610,6610,0
+20250324,122000,51209360,6610,6610,6610,6610,0
+20250324,121900,51209360,6610,6610,6610,6610,0
+20250324,121800,51209360,6610,6610,6610,6610,0
+20250324,121700,51209360,6610,6610,6610,6610,0
+20250324,121600,51209360,6610,6610,6610,6610,0
+20250324,121500,51209360,6610,6610,6610,6610,0
+20250324,121400,51209360,6610,6610,6610,6610,0
+20250324,121300,51209360,6610,6610,6610,6610,0
+20250324,121200,51209360,6610,6610,6610,6610,0
+20250324,121100,51209360,6610,6610,6610,6610,0
+20250324,121000,51209360,6610,6610,6610,6610,2
+20250324,120900,51196140,6590,6590,6590,6590,150
+20250324,120800,50207640,6600,6600,6600,6600,0
+20250324,120700,50207640,6600,6600,6600,6600,0
+20250324,120600,50207640,6600,6600,6600,6600,0
+20250324,120500,50207640,6600,6600,6600,6600,0
+20250324,120400,50207640,6600,6600,6600,6600,0
+20250324,120300,50207640,6600,6600,6600,6600,0
+20250324,120200,50207640,6600,6600,6600,6600,0
+20250324,120100,50207640,6600,6600,6600,6600,0
+20250324,120000,50207640,6600,6600,6600,6600,25
+20250324,115900,50042640,6600,6600,6600,6600,0
+20250324,115800,50042640,6600,6600,6600,6600,0
+20250324,115700,50042640,6600,6600,6600,6600,0
+20250324,115600,50042640,6600,6600,6600,6600,0
+20250324,115500,50042640,6600,6600,6600,6600,0
+20250324,115400,50042640,6600,6600,6600,6600,0
+20250324,115300,50042640,6600,6600,6600,6600,0
+20250324,115200,50042640,6600,6600,6600,6600,0
+20250324,115100,50042640,6600,6600,6600,6600,0
+20250324,115000,50042640,6600,6600,6600,6600,0
+20250324,114900,50042640,6600,6600,6600,6600,0
+20250324,114800,50042640,6600,6600,6600,6600,0
+20250324,114700,50042640,6600,6600,6600,6600,60
+20250324,114600,49646640,6600,6600,6600,6600,0
+20250324,114500,49646640,6600,6600,6600,6600,0
+20250324,114400,49646640,6600,6600,6600,6600,0
+20250324,114300,49646640,6600,6600,6600,6600,0
+20250324,114200,49646640,6600,6600,6600,6600,24
+20250324,114100,49488240,6600,6600,6600,6600,0
+20250324,114000,49488240,6600,6600,6600,6600,0
+20250324,113900,49488240,6600,6600,6600,6600,0
+20250324,113800,49488240,6600,6600,6600,6600,0
+20250324,113700,49488240,6600,6600,6600,6600,0
+20250324,113600,49488240,6600,6600,6600,6600,0
+20250324,113500,49488240,6600,6600,6600,6600,0
+20250324,113400,49488240,6600,6600,6600,6600,0
+20250324,113300,49488240,6600,6600,6600,6600,0
+20250324,113200,49488240,6600,6600,6600,6600,0
+20250324,113100,49488240,6600,6600,6600,6600,0
+20250324,113000,49488240,6600,6600,6600,6600,0
+20250324,112900,49488240,6600,6600,6600,6600,0
+20250324,112800,49488240,6600,6600,6600,6600,0
+20250324,112700,49488240,6600,6600,6600,6600,0
+20250324,112600,49488240,6600,6600,6600,6600,0
+20250324,112500,49488240,6600,6600,6600,6600,0
+20250324,112400,49488240,6600,6600,6600,6600,0
+20250324,112300,49488240,6600,6600,6600,6600,0
+20250324,112200,49488240,6600,6600,6600,6600,0
+20250324,112100,49488240,6600,6600,6600,6600,0
+20250324,112000,49488240,6600,6600,6600,6600,1
+20250324,111900,49481640,6560,6560,6560,6560,0
+20250324,111800,49481640,6560,6560,6560,6560,0
+20250324,111700,49481640,6560,6560,6560,6560,0
+20250324,111600,49481640,6560,6560,6560,6560,1
+20250324,111500,49475080,6560,6560,6560,6560,96
+20250324,111400,48845320,6560,6560,6560,6560,0
+20250324,111300,48845320,6560,6560,6560,6560,0
+20250324,111200,48845320,6560,6560,6560,6560,0
+20250324,111100,48845320,6560,6560,6560,6560,185
+20250324,111000,47631720,6590,6590,6590,6590,0
+20250324,110900,47631720,6590,6590,6590,6590,0
+20250324,110800,47631720,6590,6590,6590,6590,0
+20250324,110700,47631720,6590,6590,6590,6590,0
+20250324,110600,47631720,6590,6590,6590,6590,0
+20250324,110500,47631720,6590,6590,6590,6590,70
+20250324,110400,47170420,6590,6590,6590,6590,0
+20250324,110300,47170420,6590,6590,6590,6590,0
+20250324,110200,47170420,6590,6590,6590,6590,9
+20250324,110100,47111110,6590,6590,6590,6590,0
+20250324,110000,47111110,6590,6590,6590,6590,0
+20250324,105900,47111110,6590,6590,6590,6590,0
+20250324,105800,47111110,6590,6590,6590,6590,0
+20250324,105700,47111110,6590,6590,6590,6590,0
+20250324,105600,47111110,6590,6590,6590,6590,0
+20250324,105500,47111110,6590,6590,6590,6590,0
+20250324,105400,47111110,6590,6590,6590,6590,0
+20250324,105300,47111110,6590,6590,6590,6590,0
+20250324,105200,47111110,6590,6590,6590,6590,0
+20250324,105100,47111110,6590,6590,6590,6590,0
+20250324,105000,47111110,6590,6590,6590,6590,0
+20250324,104900,47111110,6590,6590,6590,6590,0
+20250324,104800,47111110,6590,6590,6590,6590,2
+20250324,104700,47097930,6560,6560,6560,6560,0
+20250324,104600,47097930,6560,6570,6570,6560,200
+20250324,104500,45784840,6570,6570,6570,6570,0
+20250324,104400,45784840,6570,6570,6570,6570,0
+20250324,104300,45784840,6570,6570,6570,6570,0
+20250324,104200,45784840,6570,6570,6570,6570,0
+20250324,104100,45784840,6570,6580,6580,6570,500
+20250324,104000,42498890,6580,6580,6580,6580,0
+20250324,103900,42498890,6580,6580,6580,6580,22
+20250324,103800,42354130,6580,6580,6580,6580,8
+20250324,103700,42301490,6570,6570,6570,6570,0
+20250324,103600,42301490,6570,6570,6570,6570,0
+20250324,103500,42301490,6570,6570,6570,6570,0
+20250324,103400,42301490,6570,6570,6570,6570,0
+20250324,103300,42301490,6570,6570,6570,6570,0
+20250324,103200,42301490,6570,6570,6570,6570,0
+20250324,103100,42301490,6570,6570,6570,6570,0
+20250324,103000,42301490,6570,6570,6570,6570,0
+20250324,102900,42301490,6570,6570,6570,6570,0
+20250324,102800,42301490,6570,6570,6570,6570,1000
+20250324,102700,35731490,6570,6570,6570,6570,5
+20250324,102600,35698640,6570,6570,6570,6570,0
+20250324,102500,35698640,6570,6570,6570,6570,1
+20250324,102400,35692070,6570,6570,6570,6570,0
+20250324,102300,35692070,6570,6570,6570,6570,0
+20250324,102200,35692070,6570,6570,6570,6570,100
+20250324,102100,35035070,6570,6570,6570,6570,0
+20250324,102000,35035070,6570,6570,6570,6570,0
+20250324,101900,35035070,6570,6570,6570,6570,0
+20250324,101800,35035070,6570,6570,6570,6570,0
+20250324,101700,35035070,6570,6570,6570,6570,0
+20250324,101600,35035070,6570,6570,6570,6570,0
+20250324,101500,35035070,6570,6570,6570,6570,33
+20250324,101400,34818260,6570,6570,6570,6570,0
+20250324,101300,34818260,6570,6570,6570,6570,20
+20250324,101200,34686860,6580,6580,6580,6580,0
+20250324,101100,34686860,6580,6580,6580,6580,0
+20250324,101000,34686860,6580,6580,6580,6580,0
+20250324,100900,34686860,6580,6580,6580,6580,1
+20250324,100800,34680280,6580,6580,6580,6580,44
+20250324,100700,34390760,6600,6600,6600,6600,0
+20250324,100600,34390760,6600,6600,6600,6600,0
+20250324,100500,34390760,6600,6590,6600,6590,90
+20250324,100400,33796800,6590,6590,6590,6590,20
+20250324,100300,33665000,6590,6590,6590,6590,0
+20250324,100200,33665000,6590,6590,6590,6590,1
+20250324,100100,33658410,6620,6620,6620,6620,0
+20250324,100000,33658410,6620,6620,6620,6620,0
+20250324,095900,33658410,6620,6620,6620,6620,0
+20250324,095800,33658410,6620,6620,6620,6620,37
+20250324,095700,33413470,6580,6580,6580,6580,0
+20250324,095600,33413470,6580,6580,6580,6580,1
+20250324,095500,33406890,6620,6620,6620,6620,0
+20250324,095400,33406890,6620,6620,6620,6620,0
+20250324,095300,33406890,6620,6620,6620,6620,0
+20250324,095200,33406890,6620,6620,6620,6620,23
+20250324,095100,33254630,6620,6620,6620,6620,1
+20250324,095000,33248010,6620,6600,6620,6600,503
+20250324,094900,29922190,6580,6580,6580,6580,66
+20250324,094800,29487910,6580,6580,6580,6580,0
+20250324,094700,29487910,6580,6580,6580,6580,34
+20250324,094600,29264190,6580,6580,6580,6580,0
+20250324,094500,29264190,6580,6580,6580,6580,0
+20250324,094400,29264190,6580,6580,6580,6580,0
+20250324,094300,29264190,6580,6580,6580,6580,0
+20250324,094200,29264190,6580,6580,6580,6580,0
+20250324,094100,29264190,6580,6580,6580,6580,0
+20250324,094000,29264190,6580,6580,6580,6580,200
+20250324,093900,27948190,6600,6600,6600,6600,40
+20250324,093800,27684190,6600,6600,6600,6600,0
+20250324,093700,27684190,6600,6600,6600,6600,0
+20250324,093600,27684190,6600,6590,6600,6590,42
+20250324,093500,27407090,6600,6600,6600,6600,0
+20250324,093400,27407090,6600,6600,6600,6600,0
+20250324,093300,27407090,6600,6600,6600,6600,40
+20250324,093200,27143090,6590,6590,6590,6590,9
+20250324,093100,27083780,6590,6590,6590,6590,0
+20250324,093000,27083780,6590,6590,6590,6590,0
+20250324,092900,27083780,6590,6590,6590,6590,0
+20250324,092800,27083780,6590,6590,6590,6590,103
+20250324,092700,26405010,6590,6590,6590,6590,0
+20250324,092600,26405010,6590,6580,6590,6580,3
+20250324,092500,26385260,6560,6560,6560,6560,0
+20250324,092400,26385260,6560,6560,6560,6560,110
+20250324,092300,25663660,6570,6570,6570,6570,993
+20250324,092200,19139650,6570,6570,6570,6570,0
+20250324,092100,19139650,6570,6570,6570,6570,0
+20250324,092000,19139650,6570,6570,6570,6570,0
+20250324,091900,19139650,6570,6550,6570,6550,32
+20250324,091800,18929940,6560,6560,6570,6560,47
+20250324,091700,18621610,6540,6540,6540,6540,153
+20250324,091600,17620990,6550,6540,6550,6530,256
+20250324,091500,15944470,6500,6500,6500,6500,0
+20250324,091400,15944470,6500,6500,6500,6500,95
+20250324,091300,15326970,6520,6520,6520,6520,0
+20250324,091200,15326970,6520,6550,6550,6520,253
+20250324,091100,13677320,6520,6520,6520,6520,75
+20250324,091000,13188320,6500,6510,6510,6500,206
+20250324,090900,11847320,6500,6510,6510,6500,300
+20250324,090800,9896710,6510,6520,6520,6510,454
+20250324,090700,6937920,6570,6570,6570,6570,0
+20250324,090600,6937920,6570,6570,6570,6570,0
+20250324,090500,6937920,6570,6570,6570,6570,0
+20250324,090400,6937920,6570,6570,6570,6570,0
+20250324,090300,6937920,6570,6570,6570,6570,2
+20250324,090200,6924780,6570,6570,6570,6570,0
+20250324,090100,6924780,6570,6570,6570,6570,0
+20250324,090000,6924780,6570,6570,6570,6570,1054

131030/min/candle-20250325.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250325,202100,120155070,6620,6620,6620,6620,118
+20250325,202000,120155070,6620,6620,6620,6620,0
+20250325,201900,120155070,6620,6620,6620,6620,0
+20250325,201800,120155070,6620,6620,6620,6620,0
+20250325,201700,120155070,6620,6620,6620,6620,0
+20250325,201600,120155070,6620,6620,6620,6620,0
+20250325,201500,120155070,6620,6620,6620,6620,0
+20250325,201400,120155070,6620,6620,6620,6620,0
+20250325,201300,120155070,6620,6620,6620,6620,0
+20250325,201200,120155070,6620,6620,6620,6620,0
+20250325,201100,120155070,6620,6620,6620,6620,0
+20250325,201000,120155070,6620,6620,6620,6620,0
+20250325,200900,120155070,6620,6620,6620,6620,0
+20250325,200800,120155070,6620,6620,6620,6620,0
+20250325,200700,120155070,6620,6620,6620,6620,0
+20250325,200600,120155070,6620,6620,6620,6620,0
+20250325,200500,120155070,6620,6620,6620,6620,0
+20250325,200400,120155070,6620,6620,6620,6620,0
+20250325,200300,120155070,6620,6620,6620,6620,0
+20250325,200200,120155070,6620,6620,6620,6620,0
+20250325,200100,120155070,6620,6620,6620,6620,0
+20250325,200000,120155070,6620,6620,6620,6620,0
+20250325,195900,120155070,6620,6620,6620,6620,0
+20250325,195800,120155070,6620,6620,6620,6620,0
+20250325,195700,120155070,6620,6620,6620,6620,0
+20250325,195600,120155070,6620,6620,6620,6620,0
+20250325,195500,120155070,6620,6620,6620,6620,0
+20250325,195400,120155070,6620,6620,6620,6620,0
+20250325,195300,120155070,6620,6620,6620,6620,0
+20250325,195200,120155070,6620,6620,6620,6620,0
+20250325,195100,120155070,6620,6620,6620,6620,118
+20250325,195000,120155070,6620,6620,6620,6620,0
+20250325,194900,120155070,6620,6620,6620,6620,0
+20250325,194800,120155070,6620,6620,6620,6620,0
+20250325,194700,120155070,6620,6620,6620,6620,0
+20250325,194600,120155070,6620,6620,6620,6620,0
+20250325,194500,120155070,6620,6620,6620,6620,0
+20250325,194400,120155070,6620,6620,6620,6620,0
+20250325,194300,120155070,6620,6620,6620,6620,0
+20250325,194200,120155070,6620,6620,6620,6620,0
+20250325,194100,120155070,6620,6620,6620,6620,0
+20250325,194000,120155070,6620,6620,6620,6620,0
+20250325,193900,120155070,6620,6620,6620,6620,0
+20250325,193800,120155070,6620,6620,6620,6620,0
+20250325,193700,120155070,6620,6620,6620,6620,0
+20250325,193600,120155070,6620,6620,6620,6620,0
+20250325,193500,120155070,6620,6620,6620,6620,0
+20250325,193400,120155070,6620,6620,6620,6620,0
+20250325,193300,120155070,6620,6620,6620,6620,0
+20250325,193200,120155070,6620,6620,6620,6620,0
+20250325,193100,120155070,6620,6620,6620,6620,0
+20250325,193000,120155070,6620,6620,6620,6620,0
+20250325,192900,120155070,6620,6620,6620,6620,0
+20250325,192800,120155070,6620,6620,6620,6620,0
+20250325,192700,120155070,6620,6620,6620,6620,0
+20250325,192600,120155070,6620,6620,6620,6620,0
+20250325,192500,120155070,6620,6620,6620,6620,0
+20250325,192400,120155070,6620,6620,6620,6620,0
+20250325,192300,120155070,6620,6620,6620,6620,0
+20250325,192200,120155070,6620,6620,6620,6620,0
+20250325,192100,120155070,6620,6620,6620,6620,118
+20250325,192000,120155070,6620,6620,6620,6620,0
+20250325,191900,120155070,6620,6620,6620,6620,0
+20250325,191800,120155070,6620,6620,6620,6620,0
+20250325,191700,120155070,6620,6620,6620,6620,0
+20250325,191600,120155070,6620,6620,6620,6620,0
+20250325,191500,120155070,6620,6620,6620,6620,0
+20250325,191400,120155070,6620,6620,6620,6620,0
+20250325,191300,120155070,6620,6620,6620,6620,0
+20250325,191200,120155070,6620,6620,6620,6620,0
+20250325,191100,120155070,6620,6620,6620,6620,0
+20250325,191000,120155070,6620,6620,6620,6620,0
+20250325,190900,120155070,6620,6620,6620,6620,0
+20250325,190800,120155070,6620,6620,6620,6620,0
+20250325,190700,120155070,6620,6620,6620,6620,0
+20250325,190600,120155070,6620,6620,6620,6620,0
+20250325,190500,120155070,6620,6620,6620,6620,0
+20250325,190400,120155070,6620,6620,6620,6620,0
+20250325,190300,120155070,6620,6620,6620,6620,0
+20250325,190200,120155070,6620,6620,6620,6620,0
+20250325,190100,120155070,6620,6620,6620,6620,0
+20250325,190000,120155070,6620,6620,6620,6620,0
+20250325,185900,120155070,6620,6620,6620,6620,0
+20250325,185800,120155070,6620,6620,6620,6620,0
+20250325,185700,120155070,6620,6620,6620,6620,0
+20250325,185600,120155070,6620,6620,6620,6620,0
+20250325,185500,120155070,6620,6620,6620,6620,0
+20250325,185400,120155070,6620,6620,6620,6620,0
+20250325,185300,120155070,6620,6620,6620,6620,0
+20250325,185200,120155070,6620,6620,6620,6620,0
+20250325,185100,120155070,6620,6620,6620,6620,118
+20250325,185000,120155070,6620,6620,6620,6620,0
+20250325,184900,120155070,6620,6620,6620,6620,0
+20250325,184800,120155070,6620,6620,6620,6620,0
+20250325,184700,120155070,6620,6620,6620,6620,0
+20250325,184600,120155070,6620,6620,6620,6620,0
+20250325,184500,120155070,6620,6620,6620,6620,0
+20250325,184400,120155070,6620,6620,6620,6620,0
+20250325,184300,120155070,6620,6620,6620,6620,0
+20250325,184200,120155070,6620,6620,6620,6620,0
+20250325,184100,120155070,6620,6620,6620,6620,0
+20250325,184000,120155070,6620,6620,6620,6620,0
+20250325,183900,120155070,6620,6620,6620,6620,0
+20250325,183800,120155070,6620,6620,6620,6620,0
+20250325,183700,120155070,6620,6620,6620,6620,0
+20250325,183600,120155070,6620,6620,6620,6620,0
+20250325,183500,120155070,6620,6620,6620,6620,0
+20250325,183400,120155070,6620,6620,6620,6620,0
+20250325,183300,120155070,6620,6620,6620,6620,0
+20250325,183200,120155070,6620,6620,6620,6620,0
+20250325,183100,120155070,6620,6620,6620,6620,0
+20250325,183000,120155070,6620,6620,6620,6620,0
+20250325,182900,120155070,6620,6620,6620,6620,0
+20250325,182800,120155070,6620,6620,6620,6620,0
+20250325,182700,120155070,6620,6620,6620,6620,0
+20250325,182600,120155070,6620,6620,6620,6620,0
+20250325,182500,120155070,6620,6620,6620,6620,0
+20250325,182400,120155070,6620,6620,6620,6620,0
+20250325,182300,120155070,6620,6620,6620,6620,0
+20250325,182200,120155070,6620,6620,6620,6620,0
+20250325,182100,120155070,6620,6620,6620,6620,118
+20250325,182000,120155070,6620,6620,6620,6620,0
+20250325,181900,120155070,6620,6620,6620,6620,0
+20250325,181800,120155070,6620,6620,6620,6620,0
+20250325,181700,120155070,6620,6620,6620,6620,0
+20250325,181600,120155070,6620,6620,6620,6620,0
+20250325,181500,120155070,6620,6620,6620,6620,0
+20250325,181400,120155070,6620,6620,6620,6620,0
+20250325,181300,120155070,6620,6620,6620,6620,0
+20250325,181200,120155070,6620,6620,6620,6620,0
+20250325,181100,120155070,6620,6620,6620,6620,0
+20250325,181000,120155070,6620,6620,6620,6620,0
+20250325,180900,120155070,6620,6620,6620,6620,0
+20250325,180800,120155070,6620,6620,6620,6620,0
+20250325,180700,120155070,6620,6620,6620,6620,0
+20250325,180600,120155070,6620,6620,6620,6620,0
+20250325,180500,120155070,6620,6620,6620,6620,0
+20250325,180400,120155070,6620,6620,6620,6620,0
+20250325,180300,120155070,6620,6620,6620,6620,0
+20250325,180200,120155070,6620,6620,6620,6620,0
+20250325,180100,120155070,6620,6620,6620,6620,0
+20250325,180000,120155070,6620,6620,6620,6620,0
+20250325,175900,120155070,6620,6620,6620,6620,0
+20250325,175800,120155070,6620,6620,6620,6620,0
+20250325,175700,120155070,6620,6620,6620,6620,0
+20250325,175600,120155070,6620,6620,6620,6620,0
+20250325,175500,120155070,6620,6620,6620,6620,0
+20250325,175400,120155070,6620,6620,6620,6620,0
+20250325,175300,120155070,6620,6620,6620,6620,0
+20250325,175200,120155070,6620,6620,6620,6620,0
+20250325,175100,120155070,6620,6620,6620,6620,118
+20250325,175000,120155070,6620,6620,6620,6620,0
+20250325,174900,120155070,6620,6620,6620,6620,0
+20250325,174800,120155070,6620,6620,6620,6620,0
+20250325,174700,120155070,6620,6620,6620,6620,0
+20250325,174600,120155070,6620,6620,6620,6620,0
+20250325,174500,120155070,6620,6620,6620,6620,0
+20250325,174400,120155070,6620,6620,6620,6620,0
+20250325,174300,120155070,6620,6620,6620,6620,0
+20250325,174200,120155070,6620,6620,6620,6620,0
+20250325,174100,120155070,6620,6620,6620,6620,0
+20250325,174000,120155070,6620,6620,6620,6620,0
+20250325,173900,120155070,6620,6620,6620,6620,0
+20250325,173800,120155070,6620,6620,6620,6620,0
+20250325,173700,120155070,6620,6620,6620,6620,0
+20250325,173600,120155070,6620,6620,6620,6620,0
+20250325,173500,120155070,6620,6620,6620,6620,0
+20250325,173400,120155070,6620,6620,6620,6620,0
+20250325,173300,120155070,6620,6620,6620,6620,0
+20250325,173200,120155070,6620,6620,6620,6620,0
+20250325,173100,120155070,6620,6620,6620,6620,0
+20250325,173000,120155070,6620,6620,6620,6620,0
+20250325,172900,120155070,6620,6620,6620,6620,0
+20250325,172800,120155070,6620,6620,6620,6620,0
+20250325,172700,120155070,6620,6620,6620,6620,0
+20250325,172600,120155070,6620,6620,6620,6620,0
+20250325,172500,120155070,6620,6620,6620,6620,0
+20250325,172400,120155070,6620,6620,6620,6620,0
+20250325,172300,120155070,6620,6620,6620,6620,0
+20250325,172200,120155070,6620,6620,6620,6620,0
+20250325,172100,120155070,6620,6620,6620,6620,118
+20250325,172000,120155070,6620,6620,6620,6620,0
+20250325,171900,120155070,6620,6620,6620,6620,0
+20250325,171800,120155070,6620,6620,6620,6620,0
+20250325,171700,120155070,6620,6620,6620,6620,0
+20250325,171600,120155070,6620,6620,6620,6620,0
+20250325,171500,120155070,6620,6620,6620,6620,0
+20250325,171400,120155070,6620,6620,6620,6620,0
+20250325,171300,120155070,6620,6620,6620,6620,0
+20250325,171200,120155070,6620,6620,6620,6620,0
+20250325,171100,120155070,6620,6620,6620,6620,0
+20250325,171000,120155070,6620,6620,6620,6620,0
+20250325,170900,120155070,6620,6620,6620,6620,0
+20250325,170800,120155070,6620,6620,6620,6620,0
+20250325,170700,120155070,6620,6620,6620,6620,0
+20250325,170600,120155070,6620,6620,6620,6620,0
+20250325,170500,120155070,6620,6620,6620,6620,0
+20250325,170400,120155070,6620,6620,6620,6620,0
+20250325,170300,120155070,6620,6620,6620,6620,0
+20250325,170200,120155070,6620,6620,6620,6620,0
+20250325,170100,120155070,6620,6620,6620,6620,0
+20250325,170000,120155070,6620,6620,6620,6620,0
+20250325,165900,120155070,6620,6620,6620,6620,0
+20250325,165800,120155070,6620,6620,6620,6620,0
+20250325,165700,120155070,6620,6620,6620,6620,0
+20250325,165600,120155070,6620,6620,6620,6620,0
+20250325,165500,120155070,6620,6620,6620,6620,0
+20250325,165400,120155070,6620,6620,6620,6620,0
+20250325,165300,120155070,6620,6620,6620,6620,0
+20250325,165200,120155070,6620,6620,6620,6620,0
+20250325,165100,120155070,6620,6620,6620,6620,118
+20250325,165000,120155070,6620,6620,6620,6620,0
+20250325,164900,120155070,6620,6620,6620,6620,0
+20250325,164800,120155070,6620,6620,6620,6620,0
+20250325,164700,120155070,6620,6620,6620,6620,0
+20250325,164600,120155070,6620,6620,6620,6620,0
+20250325,164500,120155070,6620,6620,6620,6620,0
+20250325,164400,120155070,6620,6620,6620,6620,0
+20250325,164300,120155070,6620,6620,6620,6620,0
+20250325,164200,120155070,6620,6620,6620,6620,0
+20250325,164100,120155070,6620,6620,6620,6620,0
+20250325,164000,120155070,6620,6620,6620,6620,0
+20250325,163900,120155070,6620,6620,6620,6620,0
+20250325,163800,120155070,6620,6620,6620,6620,0
+20250325,163700,120155070,6620,6620,6620,6620,0
+20250325,163600,120155070,6620,6620,6620,6620,0
+20250325,163500,120155070,6620,6620,6620,6620,0
+20250325,163400,120155070,6620,6620,6620,6620,0
+20250325,163300,120155070,6620,6620,6620,6620,0
+20250325,163200,120155070,6620,6620,6620,6620,0
+20250325,163100,120155070,6620,6620,6620,6620,0
+20250325,163000,120155070,6620,6620,6620,6620,0
+20250325,162900,120155070,6620,6620,6620,6620,0
+20250325,162800,120155070,6620,6620,6620,6620,0
+20250325,162700,120155070,6620,6620,6620,6620,0
+20250325,162600,120155070,6620,6620,6620,6620,0
+20250325,162500,120155070,6620,6620,6620,6620,0
+20250325,162400,120155070,6620,6620,6620,6620,0
+20250325,162300,120155070,6620,6620,6620,6620,0
+20250325,162200,120155070,6620,6620,6620,6620,0
+20250325,162100,120155070,6620,6620,6620,6620,118
+20250325,162000,120155070,6620,6620,6620,6620,0
+20250325,161900,120155070,6620,6620,6620,6620,0
+20250325,161800,120155070,6620,6620,6620,6620,0
+20250325,161700,120155070,6620,6620,6620,6620,0
+20250325,161600,120155070,6620,6620,6620,6620,0
+20250325,161500,120155070,6620,6620,6620,6620,0
+20250325,161400,120155070,6620,6620,6620,6620,0
+20250325,161300,120155070,6620,6620,6620,6620,0
+20250325,161200,120155070,6620,6620,6620,6620,0
+20250325,161100,120155070,6620,6620,6620,6620,0
+20250325,161000,120155070,6620,6620,6620,6620,0
+20250325,160900,120155070,6620,6620,6620,6620,0
+20250325,160800,120155070,6620,6620,6620,6620,0
+20250325,160700,120155070,6620,6620,6620,6620,0
+20250325,160600,120155070,6620,6620,6620,6620,0
+20250325,160500,120155070,6620,6620,6620,6620,0
+20250325,160400,120155070,6620,6620,6620,6620,0
+20250325,160300,120155070,6620,6620,6620,6620,0
+20250325,160200,120155070,6620,6620,6620,6620,0
+20250325,160100,120155070,6620,6620,6620,6620,0
+20250325,160000,120155070,6620,6620,6620,6620,0
+20250325,155900,120155070,6620,6620,6620,6620,0
+20250325,155800,120155070,6620,6620,6620,6620,0
+20250325,155700,120155070,6620,6620,6620,6620,0
+20250325,155600,120155070,6620,6620,6620,6620,0
+20250325,155500,120155070,6620,6620,6620,6620,0
+20250325,155400,120155070,6620,6620,6620,6620,0
+20250325,155300,120155070,6620,6620,6620,6620,0
+20250325,155200,120155070,6620,6620,6620,6620,0
+20250325,155100,120155070,6620,6620,6620,6620,118
+20250325,155000,120155070,6620,6620,6620,6620,0
+20250325,154900,120155070,6620,6620,6620,6620,0
+20250325,154800,120155070,6620,6620,6620,6620,0
+20250325,154700,120155070,6620,6620,6620,6620,0
+20250325,154600,120155070,6620,6620,6620,6620,0
+20250325,154500,120155070,6620,6620,6620,6620,0
+20250325,154400,120155070,6620,6620,6620,6620,0
+20250325,154300,120155070,6620,6620,6620,6620,0
+20250325,154200,120155070,6620,6620,6620,6620,0
+20250325,154100,120155070,6620,6620,6620,6620,0
+20250325,154000,120155070,6620,6620,6620,6620,0
+20250325,153900,120155070,6620,6620,6620,6620,0
+20250325,153800,120155070,6620,6620,6620,6620,0
+20250325,153700,120155070,6620,6620,6620,6620,0
+20250325,153600,120155070,6620,6620,6620,6620,0
+20250325,153500,120155070,6620,6620,6620,6620,0
+20250325,153400,120155070,6620,6620,6620,6620,0
+20250325,153300,120155070,6620,6620,6620,6620,0
+20250325,153200,120155070,6620,6620,6620,6620,0
+20250325,153100,120155070,6620,6620,6620,6620,0
+20250325,153000,120155070,6620,6620,6620,6620,118
+20250325,152900,119373910,6570,6570,6570,6570,0
+20250325,152800,119373910,6570,6570,6570,6570,0
+20250325,152700,119373910,6570,6570,6570,6570,0
+20250325,152600,119373910,6570,6570,6570,6570,0
+20250325,152500,119373910,6570,6570,6570,6570,0
+20250325,152400,119373910,6570,6570,6570,6570,0
+20250325,152300,119373910,6570,6570,6570,6570,0
+20250325,152200,119373910,6570,6570,6570,6570,0
+20250325,152100,119373910,6570,6570,6570,6570,0
+20250325,152000,119373910,6570,6570,6570,6570,0
+20250325,151900,119373910,6570,6580,6580,6570,189
+20250325,151800,118131910,6590,6590,6590,6590,150
+20250325,151700,117143410,6580,6580,6580,6580,0
+20250325,151600,117143410,6580,6580,6580,6580,0
+20250325,151500,117143410,6580,6580,6580,6580,0
+20250325,151400,117143410,6580,6590,6590,6580,52
+20250325,151300,116800870,6590,6590,6590,6590,0
+20250325,151200,116800870,6590,6590,6590,6590,0
+20250325,151100,116800870,6590,6580,6590,6580,26
+20250325,151000,116629680,6580,6590,6590,6580,20
+20250325,150900,116497890,6590,6590,6590,6590,30
+20250325,150800,116300190,6590,6590,6590,6590,1
+20250325,150700,116293600,6580,6580,6580,6580,5
+20250325,150600,116260700,6580,6580,6580,6580,0
+20250325,150500,116260700,6580,6580,6580,6580,0
+20250325,150400,116260700,6580,6580,6580,6580,4
+20250325,150300,116234380,6580,6580,6580,6580,4
+20250325,150200,116208060,6600,6600,6600,6600,0
+20250325,150100,116208060,6600,6600,6600,6600,0
+20250325,150000,116208060,6600,6600,6600,6600,0
+20250325,145900,116208060,6600,6600,6600,6600,0
+20250325,145800,116208060,6600,6600,6600,6600,0
+20250325,145700,116208060,6600,6600,6600,6600,0
+20250325,145600,116208060,6600,6600,6600,6600,0
+20250325,145500,116208060,6600,6600,6600,6600,0
+20250325,145400,116208060,6600,6600,6600,6600,10
+20250325,145300,116142060,6600,6600,6600,6600,0
+20250325,145200,116142060,6600,6600,6600,6600,0
+20250325,145100,116142060,6600,6600,6600,6600,0
+20250325,145000,116142060,6600,6600,6600,6600,0
+20250325,144900,116142060,6600,6600,6600,6600,0
+20250325,144800,116142060,6600,6600,6600,6600,0
+20250325,144700,116142060,6600,6600,6600,6600,2
+20250325,144600,116128860,6600,6600,6600,6600,0
+20250325,144500,116128860,6600,6600,6600,6600,0
+20250325,144400,116128860,6600,6600,6600,6600,0
+20250325,144300,116128860,6600,6600,6600,6600,0
+20250325,144200,116128860,6600,6600,6600,6600,100
+20250325,144100,115468860,6600,6600,6600,6600,0
+20250325,144000,115468860,6600,6600,6600,6600,0
+20250325,143900,115468860,6600,6600,6600,6600,0
+20250325,143800,115468860,6600,6570,6600,6550,8
+20250325,143700,115416340,6600,6600,6600,6600,1
+20250325,143600,115409740,6560,6560,6560,6560,630
+20250325,143500,111276940,6560,6560,6560,6560,0
+20250325,143400,111276940,6560,6560,6560,6560,380
+20250325,143300,108784140,6600,6600,6600,6600,0
+20250325,143200,108784140,6600,6600,6600,6600,0
+20250325,143100,108784140,6600,6600,6600,6600,0
+20250325,143000,108784140,6600,6600,6600,6600,4
+20250325,142900,108757740,6600,6600,6600,6600,0
+20250325,142800,108757740,6600,6600,6600,6600,10
+20250325,142700,108691740,6570,6570,6570,6570,0
+20250325,142600,108691740,6570,6560,6570,6560,220
+20250325,142500,107248460,6560,6560,6560,6560,0
+20250325,142400,107248460,6560,6560,6560,6560,0
+20250325,142300,107248460,6560,6560,6560,6560,200
+20250325,142200,105936460,6560,6560,6570,6560,236
+20250325,142100,104387300,6560,6560,6560,6560,0
+20250325,142000,104387300,6560,6570,6570,6560,148
+20250325,141900,103415620,6570,6580,6580,6570,140
+20250325,141800,102494620,6580,6580,6580,6580,0
+20250325,141700,102494620,6580,6580,6580,6580,0
+20250325,141600,102494620,6580,6580,6580,6580,0
+20250325,141500,102494620,6580,6580,6580,6580,120
+20250325,141400,101705020,6580,6580,6580,6580,0
+20250325,141300,101705020,6580,6580,6580,6580,100
+20250325,141200,101047020,6580,6580,6580,6580,100
+20250325,141100,100389020,6580,6580,6580,6580,0
+20250325,141000,100389020,6580,6580,6580,6580,0
+20250325,140900,100389020,6580,6580,6580,6580,0
+20250325,140800,100389020,6580,6580,6580,6580,0
+20250325,140700,100389020,6580,6580,6580,6580,2
+20250325,140600,100375860,6560,6560,6560,6560,0
+20250325,140500,100375860,6560,6560,6560,6560,125
+20250325,140400,99555860,6560,6560,6560,6560,4
+20250325,140300,99529620,6560,6560,6560,6560,0
+20250325,140200,99529620,6560,6560,6560,6560,139
+20250325,140100,98617780,6570,6570,6570,6570,201
+20250325,140000,97297210,6570,6570,6570,6570,0
+20250325,135900,97297210,6570,6570,6570,6570,298
+20250325,135800,95339350,6570,6580,6580,6570,102
+20250325,135700,94668210,6580,6580,6580,6580,100
+20250325,135600,94010210,6580,6580,6580,6580,100
+20250325,135500,93352210,6580,6580,6580,6580,91
+20250325,135400,92753430,6580,6580,6580,6580,30
+20250325,135300,92556030,6580,6580,6580,6580,0
+20250325,135200,92556030,6580,6580,6580,6580,0
+20250325,135100,92556030,6580,6580,6580,6580,0
+20250325,135000,92556030,6580,6580,6580,6580,79
+20250325,134900,92036210,6580,6580,6580,6580,805
+20250325,134800,86739310,6580,6580,6580,6580,159
+20250325,134700,85693090,6580,6580,6580,6580,111
+20250325,134600,84962710,6590,6590,6590,6590,2
+20250325,134500,84949530,6590,6590,6590,6590,100
+20250325,134400,84290530,6590,6590,6590,6590,2
+20250325,134300,84277350,6580,6580,6580,6580,30
+20250325,134200,84079950,6570,6570,6570,6570,415
+20250325,134100,81353400,6580,6580,6580,6580,0
+20250325,134000,81353400,6580,6580,6580,6580,0
+20250325,133900,81353400,6580,6580,6580,6580,328
+20250325,133800,79195160,6600,6600,6600,6600,0
+20250325,133700,79195160,6600,6600,6600,6600,0
+20250325,133600,79195160,6600,6600,6600,6600,0
+20250325,133500,79195160,6600,6600,6600,6600,1
+20250325,133400,79188560,6600,6600,6600,6600,0
+20250325,133300,79188560,6600,6600,6600,6600,0
+20250325,133200,79188560,6600,6600,6600,6600,0
+20250325,133100,79188560,6600,6600,6600,6600,69
+20250325,133000,78733160,6600,6600,6600,6600,20
+20250325,132900,78601160,6600,6600,6600,6600,0
+20250325,132800,78601160,6600,6600,6600,6600,11
+20250325,132700,78528560,6600,6600,6600,6600,600
+20250325,132600,74568560,6600,6590,6600,6590,150
+20250325,132500,73578720,6580,6580,6580,6580,0
+20250325,132400,73578720,6580,6580,6580,6580,20
+20250325,132300,73447120,6570,6570,6570,6570,0
+20250325,132200,73447120,6570,6570,6570,6570,0
+20250325,132100,73447120,6570,6570,6570,6570,0
+20250325,132000,73447120,6570,6570,6570,6570,0
+20250325,131900,73447120,6570,6570,6570,6570,0
+20250325,131800,73447120,6570,6570,6570,6570,88
+20250325,131700,72868960,6570,6580,6580,6570,103
+20250325,131600,72191250,6580,6580,6580,6580,0
+20250325,131500,72191250,6580,6580,6580,6580,0
+20250325,131400,72191250,6580,6580,6580,6580,0
+20250325,131300,72191250,6580,6580,6580,6580,0
+20250325,131200,72191250,6580,6580,6580,6580,10
+20250325,131100,72125450,6580,6580,6580,6580,0
+20250325,131000,72125450,6580,6580,6580,6580,0
+20250325,130900,72125450,6580,6580,6580,6580,1
+20250325,130800,72118870,6560,6560,6560,6560,0
+20250325,130700,72118870,6560,6560,6560,6560,0
+20250325,130600,72118870,6560,6560,6560,6560,0
+20250325,130500,72118870,6560,6560,6560,6560,0
+20250325,130400,72118870,6560,6560,6560,6560,0
+20250325,130300,72118870,6560,6560,6560,6560,0
+20250325,130200,72118870,6560,6560,6560,6560,0
+20250325,130100,72118870,6560,6560,6560,6560,0
+20250325,130000,72118870,6560,6560,6560,6560,0
+20250325,125900,72118870,6560,6560,6560,6560,0
+20250325,125800,72118870,6560,6560,6560,6560,0
+20250325,125700,72118870,6560,6560,6560,6560,0
+20250325,125600,72118870,6560,6560,6560,6560,0
+20250325,125500,72118870,6560,6560,6560,6560,0
+20250325,125400,72118870,6560,6560,6560,6560,0
+20250325,125300,72118870,6560,6560,6560,6560,0
+20250325,125200,72118870,6560,6560,6560,6560,0
+20250325,125100,72118870,6560,6560,6560,6560,11
+20250325,125000,72046710,6560,6560,6560,6560,0
+20250325,124900,72046710,6560,6560,6560,6560,0
+20250325,124800,72046710,6560,6560,6560,6560,10
+20250325,124700,71981110,6560,6560,6560,6560,0
+20250325,124600,71981110,6560,6560,6560,6560,0
+20250325,124500,71981110,6560,6560,6560,6560,20
+20250325,124400,71849910,6560,6560,6560,6560,0
+20250325,124300,71849910,6560,6580,6580,6560,60
+20250325,124200,71456290,6570,6570,6570,6570,19
+20250325,124100,71331460,6570,6570,6570,6570,0
+20250325,124000,71331460,6570,6570,6570,6570,0
+20250325,123900,71331460,6570,6570,6570,6570,3
+20250325,123800,71311750,6560,6560,6560,6560,0
+20250325,123700,71311750,6560,6560,6560,6560,0
+20250325,123600,71311750,6560,6560,6560,6560,0
+20250325,123500,71311750,6560,6560,6560,6560,0
+20250325,123400,71311750,6560,6560,6560,6560,0
+20250325,123300,71311750,6560,6560,6560,6560,100
+20250325,123200,70655750,6560,6560,6560,6560,0
+20250325,123100,70655750,6560,6560,6560,6560,0
+20250325,123000,70655750,6560,6560,6560,6560,0
+20250325,122900,70655750,6560,6560,6560,6560,0
+20250325,122800,70655750,6560,6560,6560,6560,1
+20250325,122700,70649190,6560,6560,6560,6560,0
+20250325,122600,70649190,6560,6560,6560,6560,0
+20250325,122500,70649190,6560,6560,6560,6560,197
+20250325,122400,69356870,6560,6560,6560,6560,0
+20250325,122300,69356870,6560,6560,6560,6560,0
+20250325,122200,69356870,6560,6560,6560,6560,0
+20250325,122100,69356870,6560,6560,6560,6560,0
+20250325,122000,69356870,6560,6560,6560,6560,0
+20250325,121900,69356870,6560,6550,6560,6550,50
+20250325,121800,69028900,6540,6540,6540,6540,0
+20250325,121700,69028900,6540,6540,6540,6540,0
+20250325,121600,69028900,6540,6540,6540,6540,0
+20250325,121500,69028900,6540,6540,6540,6540,0
+20250325,121400,69028900,6540,6540,6540,6540,50
+20250325,121300,68701900,6530,6530,6530,6530,0
+20250325,121200,68701900,6530,6530,6530,6530,0
+20250325,121100,68701900,6530,6530,6530,6530,0
+20250325,121000,68701900,6530,6530,6530,6530,69
+20250325,120900,68251330,6550,6550,6550,6550,0
+20250325,120800,68251330,6550,6550,6550,6550,1
+20250325,120700,68244780,6550,6550,6550,6550,2
+20250325,120600,68231680,6550,6540,6550,6510,1079
+20250325,120500,61192030,6530,6550,6550,6520,1001
+20250325,120400,54647490,6550,6550,6550,6550,0
+20250325,120300,54647490,6550,6560,6570,6550,1543
+20250325,120200,44528540,6570,6570,6570,6570,0
+20250325,120100,44528540,6570,6570,6570,6570,0
+20250325,120000,44528540,6570,6580,6580,6570,582
+20250325,115900,40703090,6580,6580,6580,6580,0
+20250325,115800,40703090,6580,6580,6580,6580,0
+20250325,115700,40703090,6580,6580,6580,6580,20
+20250325,115600,40571490,6580,6580,6580,6580,0
+20250325,115500,40571490,6580,6580,6580,6580,0
+20250325,115400,40571490,6580,6580,6580,6580,0
+20250325,115300,40571490,6580,6580,6580,6580,0
+20250325,115200,40571490,6580,6580,6580,6580,0
+20250325,115100,40571490,6580,6580,6580,6580,0
+20250325,115000,40571490,6580,6580,6580,6580,0
+20250325,114900,40571490,6580,6580,6580,6580,9
+20250325,114800,40512270,6590,6590,6590,6590,0
+20250325,114700,40512270,6590,6590,6590,6590,0
+20250325,114600,40512270,6590,6590,6590,6590,0
+20250325,114500,40512270,6590,6590,6590,6590,4
+20250325,114400,40485910,6590,6590,6590,6590,5
+20250325,114300,40452960,6590,6590,6590,6590,2
+20250325,114200,40439780,6580,6580,6580,6580,0
+20250325,114100,40439780,6580,6600,6600,6580,730
+20250325,114000,35633970,6590,6590,6590,6590,0
+20250325,113900,35633970,6590,6590,6590,6590,0
+20250325,113800,35633970,6590,6590,6590,6590,0
+20250325,113700,35633970,6590,6590,6590,6590,0
+20250325,113600,35633970,6590,6590,6590,6590,0
+20250325,113500,35633970,6590,6590,6590,6590,0
+20250325,113400,35633970,6590,6590,6590,6590,0
+20250325,113300,35633970,6590,6590,6590,6590,0
+20250325,113200,35633970,6590,6590,6590,6590,0
+20250325,113100,35633970,6590,6590,6590,6590,0
+20250325,113000,35633970,6590,6590,6590,6590,0
+20250325,112900,35633970,6590,6590,6590,6590,0
+20250325,112800,35633970,6590,6590,6590,6590,0
+20250325,112700,35633970,6590,6590,6590,6590,0
+20250325,112600,35633970,6590,6590,6590,6590,0
+20250325,112500,35633970,6590,6590,6590,6590,0
+20250325,112400,35633970,6590,6590,6590,6590,0
+20250325,112300,35633970,6590,6590,6590,6590,0
+20250325,112200,35633970,6590,6590,6590,6590,393
+20250325,112100,33044100,6600,6600,6600,6600,0
+20250325,112000,33044100,6600,6600,6600,6600,0
+20250325,111900,33044100,6600,6600,6600,6600,0
+20250325,111800,33044100,6600,6600,6600,6600,0
+20250325,111700,33044100,6600,6600,6600,6600,0
+20250325,111600,33044100,6600,6600,6600,6600,0
+20250325,111500,33044100,6600,6600,6600,6600,527
+20250325,111400,29565900,6600,6600,6600,6600,0
+20250325,111300,29565900,6600,6600,6600,6600,20
+20250325,111200,29433900,6600,6600,6600,6600,665
+20250325,111100,25044900,6600,6600,6600,6600,0
+20250325,111000,25044900,6600,6600,6600,6600,0
+20250325,110900,25044900,6600,6600,6600,6600,0
+20250325,110800,25044900,6600,6600,6600,6600,0
+20250325,110700,25044900,6600,6600,6600,6600,5
+20250325,110600,25011900,6590,6590,6590,6590,0
+20250325,110500,25011900,6590,6590,6590,6590,0
+20250325,110400,25011900,6590,6590,6590,6590,0
+20250325,110300,25011900,6590,6590,6590,6590,0
+20250325,110200,25011900,6590,6590,6590,6590,0
+20250325,110100,25011900,6590,6590,6590,6590,0
+20250325,110000,25011900,6590,6590,6590,6590,0
+20250325,105900,25011900,6590,6590,6590,6590,0
+20250325,105800,25011900,6590,6590,6590,6590,0
+20250325,105700,25011900,6590,6590,6590,6590,0
+20250325,105600,25011900,6590,6590,6590,6590,0
+20250325,105500,25011900,6590,6590,6590,6590,0
+20250325,105400,25011900,6590,6590,6590,6590,0
+20250325,105300,25011900,6590,6590,6590,6590,0
+20250325,105200,25011900,6590,6590,6590,6590,0
+20250325,105100,25011900,6590,6590,6590,6590,10
+20250325,105000,24946000,6590,6590,6590,6590,0
+20250325,104900,24946000,6590,6590,6590,6590,0
+20250325,104800,24946000,6590,6600,6600,6590,200
+20250325,104700,23627760,6640,6630,6640,6630,32
+20250325,104600,23415590,6630,6630,6630,6630,0
+20250325,104500,23415590,6630,6630,6630,6630,0
+20250325,104400,23415590,6630,6630,6630,6630,0
+20250325,104300,23415590,6630,6630,6630,6630,0
+20250325,104200,23415590,6630,6630,6630,6630,0
+20250325,104100,23415590,6630,6630,6630,6630,2
+20250325,104000,23402330,6630,6630,6630,6630,1
+20250325,103900,23395700,6630,6630,6630,6630,0
+20250325,103800,23395700,6630,6630,6630,6630,0
+20250325,103700,23395700,6630,6630,6630,6630,0
+20250325,103600,23395700,6630,6630,6630,6630,0
+20250325,103500,23395700,6630,6630,6630,6630,0
+20250325,103400,23395700,6630,6630,6630,6630,0
+20250325,103300,23395700,6630,6630,6630,6630,0
+20250325,103200,23395700,6630,6630,6630,6630,72
+20250325,103100,22918340,6630,6630,6630,6630,0
+20250325,103000,22918340,6630,6630,6630,6630,0
+20250325,102900,22918340,6630,6630,6630,6630,0
+20250325,102800,22918340,6630,6630,6630,6630,0
+20250325,102700,22918340,6630,6630,6630,6630,0
+20250325,102600,22918340,6630,6630,6630,6630,0
+20250325,102500,22918340,6630,6630,6630,6630,0
+20250325,102400,22918340,6630,6630,6630,6630,150
+20250325,102300,21923840,6640,6640,6640,6640,10
+20250325,102200,21857440,6640,6640,6640,6640,0
+20250325,102100,21857440,6640,6640,6640,6640,0
+20250325,102000,21857440,6640,6640,6640,6640,0
+20250325,101900,21857440,6640,6640,6640,6640,1
+20250325,101800,21850800,6590,6590,6590,6590,0
+20250325,101700,21850800,6590,6590,6590,6590,2
+20250325,101600,21837620,6600,6600,6600,6600,0
+20250325,101500,21837620,6600,6600,6600,6600,0
+20250325,101400,21837620,6600,6600,6600,6600,402
+20250325,101300,19184420,6600,6600,6600,6600,0
+20250325,101200,19184420,6600,6600,6600,6600,0
+20250325,101100,19184420,6600,6600,6600,6600,0
+20250325,101000,19184420,6600,6600,6600,6600,0
+20250325,100900,19184420,6600,6600,6600,6600,50
+20250325,100800,18854420,6590,6590,6590,6590,0
+20250325,100700,18854420,6590,6600,6600,6590,250
+20250325,100600,17205280,6640,6640,6640,6640,0
+20250325,100500,17205280,6640,6640,6640,6640,0
+20250325,100400,17205280,6640,6640,6640,6640,0
+20250325,100300,17205280,6640,6640,6640,6640,0
+20250325,100200,17205280,6640,6640,6640,6640,0
+20250325,100100,17205280,6640,6640,6640,6640,0
+20250325,100000,17205280,6640,6640,6640,6640,0
+20250325,095900,17205280,6640,6640,6640,6640,0
+20250325,095800,17205280,6640,6640,6640,6640,0
+20250325,095700,17205280,6640,6640,6640,6640,0
+20250325,095600,17205280,6640,6640,6640,6640,10
+20250325,095500,17138880,6640,6640,6640,6640,0
+20250325,095400,17138880,6640,6640,6640,6640,0
+20250325,095300,17138880,6640,6640,6640,6640,0
+20250325,095200,17138880,6640,6640,6640,6640,0
+20250325,095100,17138880,6640,6640,6640,6640,0
+20250325,095000,17138880,6640,6640,6640,6640,0
+20250325,094900,17138880,6640,6640,6640,6640,1
+20250325,094800,17132240,6640,6640,6640,6640,76
+20250325,094700,16627600,6640,6640,6640,6640,0
+20250325,094600,16627600,6640,6640,6640,6640,0
+20250325,094500,16627600,6640,6620,6640,6620,154
+20250325,094400,15608060,6590,6590,6590,6590,4
+20250325,094300,15581700,6590,6590,6590,6590,0
+20250325,094200,15581700,6590,6590,6590,6590,0
+20250325,094100,15581700,6590,6590,6590,6590,0
+20250325,094000,15581700,6590,6620,6620,6590,71
+20250325,093900,15113780,6590,6590,6590,6590,35
+20250325,093800,14883130,6590,6590,6590,6590,31
+20250325,093700,14678840,6600,6600,6600,6600,4
+20250325,093600,14652440,6600,6600,6600,6600,0
+20250325,093500,14652440,6600,6600,6600,6600,0
+20250325,093400,14652440,6600,6600,6600,6600,0
+20250325,093300,14652440,6600,6600,6600,6600,0
+20250325,093200,14652440,6600,6600,6600,6600,0
+20250325,093100,14652440,6600,6600,6600,6600,0
+20250325,093000,14652440,6600,6600,6600,6600,0
+20250325,092900,14652440,6600,6600,6600,6600,0
+20250325,092800,14652440,6600,6600,6600,6600,101
+20250325,092700,13985840,6610,6610,6610,6610,51
+20250325,092600,13648730,6610,6610,6610,6610,49
+20250325,092500,13324840,6600,6600,6600,6600,0
+20250325,092400,13324840,6600,6600,6600,6600,21
+20250325,092300,13186240,6600,6600,6600,6600,0
+20250325,092200,13186240,6600,6610,6610,6600,600
+20250325,092100,9225230,6620,6620,6620,6620,0
+20250325,092000,9225230,6620,6620,6620,6620,501
+20250325,091900,5908610,6640,6640,6640,6640,1
+20250325,091800,5901970,6640,6640,6640,6640,0
+20250325,091700,5901970,6640,6640,6640,6640,10
+20250325,091600,5835570,6630,6630,6630,6630,0
+20250325,091500,5835570,6630,6630,6630,6630,50
+20250325,091400,5504070,6640,6640,6640,6640,1
+20250325,091300,5497430,6620,6630,6630,6620,43
+20250325,091200,5212440,6640,6640,6650,6640,10
+20250325,091100,5146010,6630,6650,6650,6630,34
+20250325,091000,4920430,6660,6660,6660,6660,0
+20250325,090900,4920430,6660,6660,6660,6650,620
+20250325,090800,797270,6650,6660,6660,6650,24
+20250325,090700,637580,6670,6670,6670,6670,0
+20250325,090600,637580,6670,6670,6670,6670,3
+20250325,090500,617570,6670,6670,6670,6670,4
+20250325,090400,590890,6660,6660,6660,6660,8
+20250325,090300,537610,6650,6640,6660,6640,13
+20250325,090200,451190,6640,6610,6660,6610,33
+20250325,090100,232380,6620,6670,6670,6620,19
+20250325,090000,106520,6620,6680,6680,6620,16

131030/min/candle-20250326.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250326,202100,731886090,6410,6410,6410,6410,872
+20250326,202000,731886090,6410,6410,6410,6410,0
+20250326,201900,731886090,6410,6410,6410,6410,0
+20250326,201800,731886090,6410,6410,6410,6410,0
+20250326,201700,731886090,6410,6410,6410,6410,0
+20250326,201600,731886090,6410,6410,6410,6410,0
+20250326,201500,731886090,6410,6410,6410,6410,0
+20250326,201400,731886090,6410,6410,6410,6410,0
+20250326,201300,731886090,6410,6410,6410,6410,0
+20250326,201200,731886090,6410,6410,6410,6410,0
+20250326,201100,731886090,6410,6410,6410,6410,0
+20250326,201000,731886090,6410,6410,6410,6410,0
+20250326,200900,731886090,6410,6410,6410,6410,0
+20250326,200800,731886090,6410,6410,6410,6410,0
+20250326,200700,731886090,6410,6410,6410,6410,0
+20250326,200600,731886090,6410,6410,6410,6410,0
+20250326,200500,731886090,6410,6410,6410,6410,0
+20250326,200400,731886090,6410,6410,6410,6410,0
+20250326,200300,731886090,6410,6410,6410,6410,0
+20250326,200200,731886090,6410,6410,6410,6410,0
+20250326,200100,731886090,6410,6410,6410,6410,0
+20250326,200000,731886090,6410,6410,6410,6410,0
+20250326,195900,731886090,6410,6410,6410,6410,0
+20250326,195800,731886090,6410,6410,6410,6410,0
+20250326,195700,731886090,6410,6410,6410,6410,0
+20250326,195600,731886090,6410,6410,6410,6410,0
+20250326,195500,731886090,6410,6410,6410,6410,0
+20250326,195400,731886090,6410,6410,6410,6410,0
+20250326,195300,731886090,6410,6410,6410,6410,0
+20250326,195200,731886090,6410,6410,6410,6410,0
+20250326,195100,731886090,6410,6410,6410,6410,872
+20250326,195000,731886090,6410,6410,6410,6410,0
+20250326,194900,731886090,6410,6410,6410,6410,0
+20250326,194800,731886090,6410,6410,6410,6410,0
+20250326,194700,731886090,6410,6410,6410,6410,0
+20250326,194600,731886090,6410,6410,6410,6410,0
+20250326,194500,731886090,6410,6410,6410,6410,0
+20250326,194400,731886090,6410,6410,6410,6410,0
+20250326,194300,731886090,6410,6410,6410,6410,0
+20250326,194200,731886090,6410,6410,6410,6410,0
+20250326,194100,731886090,6410,6410,6410,6410,0
+20250326,194000,731886090,6410,6410,6410,6410,0
+20250326,193900,731886090,6410,6410,6410,6410,0
+20250326,193800,731886090,6410,6410,6410,6410,0
+20250326,193700,731886090,6410,6410,6410,6410,0
+20250326,193600,731886090,6410,6410,6410,6410,0
+20250326,193500,731886090,6410,6410,6410,6410,0
+20250326,193400,731886090,6410,6410,6410,6410,0
+20250326,193300,731886090,6410,6410,6410,6410,0
+20250326,193200,731886090,6410,6410,6410,6410,0
+20250326,193100,731886090,6410,6410,6410,6410,0
+20250326,193000,731886090,6410,6410,6410,6410,0
+20250326,192900,731886090,6410,6410,6410,6410,0
+20250326,192800,731886090,6410,6410,6410,6410,0
+20250326,192700,731886090,6410,6410,6410,6410,0
+20250326,192600,731886090,6410,6410,6410,6410,0
+20250326,192500,731886090,6410,6410,6410,6410,0
+20250326,192400,731886090,6410,6410,6410,6410,0
+20250326,192300,731886090,6410,6410,6410,6410,0
+20250326,192200,731886090,6410,6410,6410,6410,0
+20250326,192100,731886090,6410,6410,6410,6410,872
+20250326,192000,731886090,6410,6410,6410,6410,0
+20250326,191900,731886090,6410,6410,6410,6410,0
+20250326,191800,731886090,6410,6410,6410,6410,0
+20250326,191700,731886090,6410,6410,6410,6410,0
+20250326,191600,731886090,6410,6410,6410,6410,0
+20250326,191500,731886090,6410,6410,6410,6410,0
+20250326,191400,731886090,6410,6410,6410,6410,0
+20250326,191300,731886090,6410,6410,6410,6410,0
+20250326,191200,731886090,6410,6410,6410,6410,0
+20250326,191100,731886090,6410,6410,6410,6410,0
+20250326,191000,731886090,6410,6410,6410,6410,0
+20250326,190900,731886090,6410,6410,6410,6410,0
+20250326,190800,731886090,6410,6410,6410,6410,0
+20250326,190700,731886090,6410,6410,6410,6410,0
+20250326,190600,731886090,6410,6410,6410,6410,0
+20250326,190500,731886090,6410,6410,6410,6410,0
+20250326,190400,731886090,6410,6410,6410,6410,0
+20250326,190300,731886090,6410,6410,6410,6410,0
+20250326,190200,731886090,6410,6410,6410,6410,0
+20250326,190100,731886090,6410,6410,6410,6410,0
+20250326,190000,731886090,6410,6410,6410,6410,0
+20250326,185900,731886090,6410,6410,6410,6410,0
+20250326,185800,731886090,6410,6410,6410,6410,0
+20250326,185700,731886090,6410,6410,6410,6410,0
+20250326,185600,731886090,6410,6410,6410,6410,0
+20250326,185500,731886090,6410,6410,6410,6410,0
+20250326,185400,731886090,6410,6410,6410,6410,0
+20250326,185300,731886090,6410,6410,6410,6410,0
+20250326,185200,731886090,6410,6410,6410,6410,0
+20250326,185100,731886090,6410,6410,6410,6410,872
+20250326,185000,731886090,6410,6410,6410,6410,0
+20250326,184900,731886090,6410,6410,6410,6410,0
+20250326,184800,731886090,6410,6410,6410,6410,0
+20250326,184700,731886090,6410,6410,6410,6410,0
+20250326,184600,731886090,6410,6410,6410,6410,0
+20250326,184500,731886090,6410,6410,6410,6410,0
+20250326,184400,731886090,6410,6410,6410,6410,0
+20250326,184300,731886090,6410,6410,6410,6410,0
+20250326,184200,731886090,6410,6410,6410,6410,0
+20250326,184100,731886090,6410,6410,6410,6410,0
+20250326,184000,731886090,6410,6410,6410,6410,0
+20250326,183900,731886090,6410,6410,6410,6410,0
+20250326,183800,731886090,6410,6410,6410,6410,0
+20250326,183700,731886090,6410,6410,6410,6410,0
+20250326,183600,731886090,6410,6410,6410,6410,0
+20250326,183500,731886090,6410,6410,6410,6410,0
+20250326,183400,731886090,6410,6410,6410,6410,0
+20250326,183300,731886090,6410,6410,6410,6410,0
+20250326,183200,731886090,6410,6410,6410,6410,0
+20250326,183100,731886090,6410,6410,6410,6410,0
+20250326,183000,731886090,6410,6410,6410,6410,0
+20250326,182900,731886090,6410,6410,6410,6410,0
+20250326,182800,731886090,6410,6410,6410,6410,0
+20250326,182700,731886090,6410,6410,6410,6410,0
+20250326,182600,731886090,6410,6410,6410,6410,0
+20250326,182500,731886090,6410,6410,6410,6410,0
+20250326,182400,731886090,6410,6410,6410,6410,0
+20250326,182300,731886090,6410,6410,6410,6410,0
+20250326,182200,731886090,6410,6410,6410,6410,0
+20250326,182100,731886090,6410,6410,6410,6410,872
+20250326,182000,731886090,6410,6410,6410,6410,0
+20250326,181900,731886090,6410,6410,6410,6410,0
+20250326,181800,731886090,6410,6410,6410,6410,0
+20250326,181700,731886090,6410,6410,6410,6410,0
+20250326,181600,731886090,6410,6410,6410,6410,0
+20250326,181500,731886090,6410,6410,6410,6410,0
+20250326,181400,731886090,6410,6410,6410,6410,0
+20250326,181300,731886090,6410,6410,6410,6410,0
+20250326,181200,731886090,6410,6410,6410,6410,0
+20250326,181100,731886090,6410,6410,6410,6410,0
+20250326,181000,731886090,6410,6410,6410,6410,0
+20250326,180900,731886090,6410,6410,6410,6410,0
+20250326,180800,731886090,6410,6410,6410,6410,0
+20250326,180700,731886090,6410,6410,6410,6410,0
+20250326,180600,731886090,6410,6410,6410,6410,0
+20250326,180500,731886090,6410,6410,6410,6410,0
+20250326,180400,731886090,6410,6410,6410,6410,0
+20250326,180300,731886090,6410,6410,6410,6410,0
+20250326,180200,731886090,6410,6410,6410,6410,0
+20250326,180100,731886090,6410,6410,6410,6410,0
+20250326,180000,731886090,6410,6410,6410,6410,0
+20250326,175900,731886090,6410,6410,6410,6410,0
+20250326,175800,731886090,6410,6410,6410,6410,0
+20250326,175700,731886090,6410,6410,6410,6410,0
+20250326,175600,731886090,6410,6410,6410,6410,0
+20250326,175500,731886090,6410,6410,6410,6410,0
+20250326,175400,731886090,6410,6410,6410,6410,0
+20250326,175300,731886090,6410,6410,6410,6410,0
+20250326,175200,731886090,6410,6410,6410,6410,0
+20250326,175100,731886090,6410,6410,6410,6410,872
+20250326,175000,731886090,6410,6410,6410,6410,0
+20250326,174900,731886090,6410,6410,6410,6410,0
+20250326,174800,731886090,6410,6410,6410,6410,0
+20250326,174700,731886090,6410,6410,6410,6410,0
+20250326,174600,731886090,6410,6410,6410,6410,0
+20250326,174500,731886090,6410,6410,6410,6410,0
+20250326,174400,731886090,6410,6410,6410,6410,0
+20250326,174300,731886090,6410,6410,6410,6410,0
+20250326,174200,731886090,6410,6410,6410,6410,0
+20250326,174100,731886090,6410,6410,6410,6410,0
+20250326,174000,731886090,6410,6410,6410,6410,0
+20250326,173900,731886090,6410,6410,6410,6410,0
+20250326,173800,731886090,6410,6410,6410,6410,0
+20250326,173700,731886090,6410,6410,6410,6410,0
+20250326,173600,731886090,6410,6410,6410,6410,0
+20250326,173500,731886090,6410,6410,6410,6410,0
+20250326,173400,731886090,6410,6410,6410,6410,0
+20250326,173300,731886090,6410,6410,6410,6410,0
+20250326,173200,731886090,6410,6410,6410,6410,0
+20250326,173100,731886090,6410,6410,6410,6410,0
+20250326,173000,731886090,6410,6410,6410,6410,0
+20250326,172900,731886090,6410,6410,6410,6410,0
+20250326,172800,731886090,6410,6410,6410,6410,0
+20250326,172700,731886090,6410,6410,6410,6410,0
+20250326,172600,731886090,6410,6410,6410,6410,0
+20250326,172500,731886090,6410,6410,6410,6410,0
+20250326,172400,731886090,6410,6410,6410,6410,0
+20250326,172300,731886090,6410,6410,6410,6410,0
+20250326,172200,731886090,6410,6410,6410,6410,0
+20250326,172100,731886090,6410,6410,6410,6410,872
+20250326,172000,731886090,6410,6410,6410,6410,0
+20250326,171900,731886090,6410,6410,6410,6410,0
+20250326,171800,731886090,6410,6410,6410,6410,0
+20250326,171700,731886090,6410,6410,6410,6410,0
+20250326,171600,731886090,6410,6410,6410,6410,0
+20250326,171500,731886090,6410,6410,6410,6410,0
+20250326,171400,731886090,6410,6410,6410,6410,0
+20250326,171300,731886090,6410,6410,6410,6410,0
+20250326,171200,731886090,6410,6410,6410,6410,0
+20250326,171100,731886090,6410,6410,6410,6410,0
+20250326,171000,731886090,6410,6410,6410,6410,0
+20250326,170900,731886090,6410,6410,6410,6410,0
+20250326,170800,731886090,6410,6410,6410,6410,0
+20250326,170700,731886090,6410,6410,6410,6410,0
+20250326,170600,731886090,6410,6410,6410,6410,0
+20250326,170500,731886090,6410,6410,6410,6410,0
+20250326,170400,731886090,6410,6410,6410,6410,0
+20250326,170300,731886090,6410,6410,6410,6410,0
+20250326,170200,731886090,6410,6410,6410,6410,0
+20250326,170100,731886090,6410,6410,6410,6410,0
+20250326,170000,731886090,6410,6410,6410,6410,0
+20250326,165900,731886090,6410,6410,6410,6410,0
+20250326,165800,731886090,6410,6410,6410,6410,0
+20250326,165700,731886090,6410,6410,6410,6410,0
+20250326,165600,731886090,6410,6410,6410,6410,0
+20250326,165500,731886090,6410,6410,6410,6410,0
+20250326,165400,731886090,6410,6410,6410,6410,0
+20250326,165300,731886090,6410,6410,6410,6410,0
+20250326,165200,731886090,6410,6410,6410,6410,0
+20250326,165100,731886090,6410,6410,6410,6410,872
+20250326,165000,731886090,6410,6410,6410,6410,0
+20250326,164900,731886090,6410,6410,6410,6410,0
+20250326,164800,731886090,6410,6410,6410,6410,0
+20250326,164700,731886090,6410,6410,6410,6410,0
+20250326,164600,731886090,6410,6410,6410,6410,0
+20250326,164500,731886090,6410,6410,6410,6410,0
+20250326,164400,731886090,6410,6410,6410,6410,0
+20250326,164300,731886090,6410,6410,6410,6410,0
+20250326,164200,731886090,6410,6410,6410,6410,0
+20250326,164100,731886090,6410,6410,6410,6410,0
+20250326,164000,731886090,6410,6410,6410,6410,0
+20250326,163900,731886090,6410,6410,6410,6410,0
+20250326,163800,731886090,6410,6410,6410,6410,0
+20250326,163700,731886090,6410,6410,6410,6410,0
+20250326,163600,731886090,6410,6410,6410,6410,0
+20250326,163500,731886090,6410,6410,6410,6410,0
+20250326,163400,731886090,6410,6410,6410,6410,0
+20250326,163300,731886090,6410,6410,6410,6410,0
+20250326,163200,731886090,6410,6410,6410,6410,0
+20250326,163100,731886090,6410,6410,6410,6410,0
+20250326,163000,731886090,6410,6410,6410,6410,0
+20250326,162900,731886090,6410,6410,6410,6410,0
+20250326,162800,731886090,6410,6410,6410,6410,0
+20250326,162700,731886090,6410,6410,6410,6410,0
+20250326,162600,731886090,6410,6410,6410,6410,0
+20250326,162500,731886090,6410,6410,6410,6410,0
+20250326,162400,731886090,6410,6410,6410,6410,0
+20250326,162300,731886090,6410,6410,6410,6410,0
+20250326,162200,731886090,6410,6410,6410,6410,0
+20250326,162100,731886090,6410,6410,6410,6410,872
+20250326,162000,731886090,6410,6410,6410,6410,0
+20250326,161900,731886090,6410,6410,6410,6410,0
+20250326,161800,731886090,6410,6410,6410,6410,0
+20250326,161700,731886090,6410,6410,6410,6410,0
+20250326,161600,731886090,6410,6410,6410,6410,0
+20250326,161500,731886090,6410,6410,6410,6410,0
+20250326,161400,731886090,6410,6410,6410,6410,0
+20250326,161300,731886090,6410,6410,6410,6410,0
+20250326,161200,731886090,6410,6410,6410,6410,0
+20250326,161100,731886090,6410,6410,6410,6410,0
+20250326,161000,731886090,6410,6410,6410,6410,0
+20250326,160900,731886090,6410,6410,6410,6410,0
+20250326,160800,731886090,6410,6410,6410,6410,0
+20250326,160700,731886090,6410,6410,6410,6410,0
+20250326,160600,731886090,6410,6410,6410,6410,0
+20250326,160500,731886090,6410,6410,6410,6410,0
+20250326,160400,731886090,6410,6410,6410,6410,0
+20250326,160300,731886090,6410,6410,6410,6410,0
+20250326,160200,731886090,6410,6410,6410,6410,0
+20250326,160100,731886090,6410,6410,6410,6410,0
+20250326,160000,731886090,6410,6410,6410,6410,0
+20250326,155900,731886090,6410,6410,6410,6410,0
+20250326,155800,731886090,6410,6410,6410,6410,0
+20250326,155700,731886090,6410,6410,6410,6410,0
+20250326,155600,731886090,6410,6410,6410,6410,0
+20250326,155500,731886090,6410,6410,6410,6410,0
+20250326,155400,731886090,6410,6410,6410,6410,0
+20250326,155300,731886090,6410,6410,6410,6410,0
+20250326,155200,731886090,6410,6410,6410,6410,0
+20250326,155100,731886090,6410,6410,6410,6410,872
+20250326,155000,731886090,6410,6410,6410,6410,0
+20250326,154900,731886090,6410,6410,6410,6410,0
+20250326,154800,731886090,6410,6410,6410,6410,0
+20250326,154700,731886090,6410,6410,6410,6410,0
+20250326,154600,731886090,6410,6410,6410,6410,0
+20250326,154500,731886090,6410,6410,6410,6410,0
+20250326,154400,731886090,6410,6410,6410,6410,0
+20250326,154300,731886090,6410,6410,6410,6410,0
+20250326,154200,731886090,6410,6410,6410,6410,0
+20250326,154100,731886090,6410,6410,6410,6410,0
+20250326,154000,731886090,6410,6410,6410,6410,0
+20250326,153900,731886090,6410,6410,6410,6410,0
+20250326,153800,731886090,6410,6410,6410,6410,0
+20250326,153700,731886090,6410,6410,6410,6410,0
+20250326,153600,731886090,6410,6410,6410,6410,0
+20250326,153500,731886090,6410,6410,6410,6410,0
+20250326,153400,731886090,6410,6410,6410,6410,0
+20250326,153300,731886090,6410,6410,6410,6410,0
+20250326,153200,731886090,6410,6410,6410,6410,0
+20250326,153100,731886090,6410,6410,6410,6410,0
+20250326,153000,731886090,6410,6410,6410,6410,872
+20250326,152900,726296570,6410,6410,6410,6410,0
+20250326,152800,726296570,6410,6410,6410,6410,0
+20250326,152700,726296570,6410,6410,6410,6410,0
+20250326,152600,726296570,6410,6410,6410,6410,0
+20250326,152500,726296570,6410,6410,6410,6410,0
+20250326,152400,726296570,6410,6410,6410,6410,0
+20250326,152300,726296570,6410,6410,6410,6410,0
+20250326,152200,726296570,6410,6410,6410,6410,0
+20250326,152100,726296570,6410,6410,6410,6410,0
+20250326,152000,726296570,6410,6410,6410,6410,0
+20250326,151900,726296570,6410,6400,6410,6400,456
+20250326,151800,723373630,6400,6410,6410,6400,948
+20250326,151700,717306410,6410,6420,6420,6410,209
+20250326,151600,715966030,6400,6400,6400,6400,0
+20250326,151500,715966030,6400,6430,6430,6390,2270
+20250326,151400,701412460,6430,6480,6480,6430,224
+20250326,151300,699962140,6440,6390,6490,6390,30484
+20250326,151200,505168280,6400,6400,6400,6400,30
+20250326,151100,504976280,6400,6400,6400,6400,2426
+20250326,151000,489449880,6410,6420,6420,6410,1685
+20250326,150900,478647230,6420,6420,6420,6420,0
+20250326,150800,478647230,6420,6420,6420,6420,0
+20250326,150700,478647230,6420,6420,6420,6420,1096
+20250326,150600,471610910,6430,6440,6440,6430,1866
+20250326,150500,459602480,6440,6450,6450,6440,14453
+20250326,150400,366520490,6460,6460,6460,6460,196
+20250326,150300,365254330,6470,6470,6470,6470,0
+20250326,150200,365254330,6470,6470,6470,6470,0
+20250326,150100,365254330,6470,6470,6470,6470,0
+20250326,150000,365254330,6470,6470,6470,6470,0
+20250326,145900,365254330,6470,6470,6470,6470,0
+20250326,145800,365254330,6470,6470,6470,6470,888
+20250326,145700,359508970,6460,6460,6460,6460,498
+20250326,145600,356291890,6460,6460,6460,6460,13
+20250326,145500,356207910,6470,6470,6470,6470,769
+20250326,145400,351232480,6480,6490,6490,6480,207
+20250326,145300,349891060,6490,6490,6490,6490,6
+20250326,145200,349852120,6480,6480,6480,6480,0
+20250326,145100,349852120,6480,6480,6480,6480,0
+20250326,145000,349852120,6480,6480,6480,6480,0
+20250326,144900,349852120,6480,6480,6480,6480,0
+20250326,144800,349852120,6480,6480,6480,6480,0
+20250326,144700,349852120,6480,6480,6480,6480,0
+20250326,144600,349852120,6480,6480,6480,6480,0
+20250326,144500,349852120,6480,6480,6480,6480,67
+20250326,144400,349417960,6470,6470,6470,6470,4
+20250326,144300,349392080,6480,6490,6490,6480,551
+20250326,144200,345816790,6500,6500,6500,6500,0
+20250326,144100,345816790,6500,6500,6500,6500,500
+20250326,144000,342566790,6500,6500,6500,6500,500
+20250326,143900,339316790,6510,6510,6510,6510,169
+20250326,143800,338216600,6490,6490,6490,6490,446
+20250326,143700,335322060,6480,6490,6490,6480,1400
+20250326,143600,326244520,6470,6470,6470,6470,0
+20250326,143500,326244520,6470,6470,6470,6470,0
+20250326,143400,326244520,6470,6470,6470,6470,0
+20250326,143300,326244520,6470,6470,6470,6470,0
+20250326,143200,326244520,6470,6470,6470,6470,0
+20250326,143100,326244520,6470,6470,6470,6470,276
+20250326,143000,324458800,6470,6480,6480,6470,1180
+20250326,142900,316824100,6480,6490,6490,6480,1014
+20250326,142800,310249640,6520,6520,6520,6520,5
+20250326,142700,310217040,6520,6520,6520,6520,2740
+20250326,142600,292352240,6520,6520,6520,6520,0
+20250326,142500,292352240,6520,6520,6520,6520,0
+20250326,142400,292352240,6520,6520,6520,6520,0
+20250326,142300,292352240,6520,6520,6520,6520,0
+20250326,142200,292352240,6520,6520,6520,6520,5
+20250326,142100,292319640,6520,6520,6520,6490,2851
+20250326,142000,273776300,6510,6510,6510,6510,0
+20250326,141900,273776300,6510,6510,6510,6510,0
+20250326,141800,273776300,6510,6510,6510,6510,0
+20250326,141700,273776300,6510,6510,6510,6510,5746
+20250326,141600,236369840,6520,6520,6520,6520,100
+20250326,141500,235717840,6520,6520,6520,6520,2433
+20250326,141400,219854680,6520,6520,6520,6510,1581
+20250326,141300,209546700,6510,6510,6510,6510,0
+20250326,141200,209546700,6510,6550,6550,6510,851
+20250326,141100,203995990,6550,6550,6550,6550,0
+20250326,141000,203995990,6550,6550,6550,6550,0
+20250326,140900,203995990,6550,6550,6550,6550,0
+20250326,140800,203995990,6550,6550,6550,6550,0
+20250326,140700,203995990,6550,6550,6550,6550,0
+20250326,140600,203995990,6550,6550,6550,6550,100
+20250326,140500,203340990,6550,6550,6550,6550,0
+20250326,140400,203340990,6550,6550,6550,6550,0
+20250326,140300,203340990,6550,6550,6550,6550,0
+20250326,140200,203340990,6550,6550,6550,6550,0
+20250326,140100,203340990,6550,6550,6550,6550,0
+20250326,140000,203340990,6550,6550,6550,6550,0
+20250326,135900,203340990,6550,6550,6550,6550,0
+20250326,135800,203340990,6550,6550,6550,6550,0
+20250326,135700,203340990,6550,6550,6550,6550,0
+20250326,135600,203340990,6550,6550,6550,6550,0
+20250326,135500,203340990,6550,6550,6550,6550,152
+20250326,135400,202345390,6550,6550,6550,6550,0
+20250326,135300,202345390,6550,6560,6560,6550,421
+20250326,135200,199585790,6570,6570,6570,6570,0
+20250326,135100,199585790,6570,6570,6570,6570,29
+20250326,135000,199395260,6570,6570,6570,6570,0
+20250326,134900,199395260,6570,6570,6570,6570,0
+20250326,134800,199395260,6570,6570,6570,6570,0
+20250326,134700,199395260,6570,6570,6570,6570,0
+20250326,134600,199395260,6570,6570,6570,6570,0
+20250326,134500,199395260,6570,6570,6570,6570,0
+20250326,134400,199395260,6570,6570,6570,6570,0
+20250326,134300,199395260,6570,6570,6570,6570,0
+20250326,134200,199395260,6570,6570,6570,6570,0
+20250326,134100,199395260,6570,6570,6570,6570,150
+20250326,134000,198409760,6570,6570,6570,6570,0
+20250326,133900,198409760,6570,6570,6570,6570,0
+20250326,133800,198409760,6570,6570,6570,6570,100
+20250326,133700,197752760,6570,6570,6570,6570,0
+20250326,133600,197752760,6570,6570,6570,6570,100
+20250326,133500,197095760,6570,6570,6570,6570,0
+20250326,133400,197095760,6570,6570,6570,6570,0
+20250326,133300,197095760,6570,6570,6570,6570,0
+20250326,133200,197095760,6570,6570,6570,6570,307
+20250326,133100,195078770,6570,6570,6570,6570,0
+20250326,133000,195078770,6570,6570,6570,6570,0
+20250326,132900,195078770,6570,6570,6570,6570,0
+20250326,132800,195078770,6570,6570,6570,6570,0
+20250326,132700,195078770,6570,6570,6570,6570,93
+20250326,132600,194467760,6580,6580,6580,6580,0
+20250326,132500,194467760,6580,6580,6580,6580,0
+20250326,132400,194467760,6580,6580,6580,6580,0
+20250326,132300,194467760,6580,6580,6580,6580,0
+20250326,132200,194467760,6580,6580,6580,6580,0
+20250326,132100,194467760,6580,6580,6580,6580,0
+20250326,132000,194467760,6580,6580,6580,6580,0
+20250326,131900,194467760,6580,6580,6580,6580,0
+20250326,131800,194467760,6580,6580,6580,6580,0
+20250326,131700,194467760,6580,6580,6580,6580,0
+20250326,131600,194467760,6580,6580,6580,6580,0
+20250326,131500,194467760,6580,6580,6580,6580,0
+20250326,131400,194467760,6580,6580,6580,6580,0
+20250326,131300,194467760,6580,6580,6580,6580,0
+20250326,131200,194467760,6580,6580,6580,6580,0
+20250326,131100,194467760,6580,6580,6580,6580,0
+20250326,131000,194467760,6580,6580,6580,6580,100
+20250326,130900,193809760,6570,6570,6570,6570,0
+20250326,130800,193809760,6570,6570,6570,6570,0
+20250326,130700,193809760,6570,6570,6570,6570,0
+20250326,130600,193809760,6570,6570,6570,6570,0
+20250326,130500,193809760,6570,6570,6570,6570,5
+20250326,130400,193776910,6570,6570,6570,6570,4
+20250326,130300,193750630,6580,6580,6580,6580,0
+20250326,130200,193750630,6580,6580,6580,6580,0
+20250326,130100,193750630,6580,6580,6580,6580,1
+20250326,130000,193744050,6580,6580,6580,6580,0
+20250326,125900,193744050,6580,6580,6580,6580,100
+20250326,125800,193086050,6580,6580,6580,6580,4
+20250326,125700,193059730,6560,6560,6560,6560,0
+20250326,125600,193059730,6560,6560,6560,6560,0
+20250326,125500,193059730,6560,6560,6560,6560,0
+20250326,125400,193059730,6560,6560,6560,6560,0
+20250326,125300,193059730,6560,6560,6560,6560,0
+20250326,125200,193059730,6560,6560,6560,6560,0
+20250326,125100,193059730,6560,6560,6560,6560,0
+20250326,125000,193059730,6560,6560,6560,6560,0
+20250326,124900,193059730,6560,6560,6560,6560,0
+20250326,124800,193059730,6560,6560,6560,6560,0
+20250326,124700,193059730,6560,6560,6560,6560,0
+20250326,124600,193059730,6560,6560,6560,6560,0
+20250326,124500,193059730,6560,6560,6560,6560,0
+20250326,124400,193059730,6560,6560,6560,6560,0
+20250326,124300,193059730,6560,6560,6560,6560,0
+20250326,124200,193059730,6560,6560,6560,6560,0
+20250326,124100,193059730,6560,6560,6560,6560,0
+20250326,124000,193059730,6560,6560,6560,6560,0
+20250326,123900,193059730,6560,6560,6560,6560,0
+20250326,123800,193059730,6560,6560,6560,6560,0
+20250326,123700,193059730,6560,6560,6560,6560,66
+20250326,123600,192626770,6560,6560,6560,6560,0
+20250326,123500,192626770,6560,6560,6560,6560,0
+20250326,123400,192626770,6560,6560,6560,6560,134
+20250326,123300,191747730,6560,6560,6560,6560,0
+20250326,123200,191747730,6560,6560,6560,6560,0
+20250326,123100,191747730,6560,6560,6560,6560,0
+20250326,123000,191747730,6560,6560,6560,6560,0
+20250326,122900,191747730,6560,6560,6560,6560,0
+20250326,122800,191747730,6560,6560,6560,6560,0
+20250326,122700,191747730,6560,6560,6560,6560,0
+20250326,122600,191747730,6560,6560,6560,6560,0
+20250326,122500,191747730,6560,6560,6560,6560,0
+20250326,122400,191747730,6560,6560,6560,6560,0
+20250326,122300,191747730,6560,6560,6560,6560,0
+20250326,122200,191747730,6560,6560,6560,6560,0
+20250326,122100,191747730,6560,6560,6560,6560,0
+20250326,122000,191747730,6560,6560,6560,6560,0
+20250326,121900,191747730,6560,6560,6560,6560,34
+20250326,121800,191524690,6570,6570,6570,6570,100
+20250326,121700,190867690,6570,6570,6570,6570,0
+20250326,121600,190867690,6570,6570,6570,6570,0
+20250326,121500,190867690,6570,6570,6570,6570,0
+20250326,121400,190867690,6570,6570,6570,6570,0
+20250326,121300,190867690,6570,6570,6570,6570,300
+20250326,121200,188896690,6570,6570,6570,6570,0
+20250326,121100,188896690,6570,6570,6570,6570,0
+20250326,121000,188896690,6570,6570,6570,6570,0
+20250326,120900,188896690,6570,6570,6570,6570,0
+20250326,120800,188896690,6570,6570,6570,6570,0
+20250326,120700,188896690,6570,6570,6570,6570,0
+20250326,120600,188896690,6570,6570,6570,6570,0
+20250326,120500,188896690,6570,6570,6570,6570,0
+20250326,120400,188896690,6570,6570,6570,6570,1500
+20250326,120300,179041690,6590,6590,6590,6590,0
+20250326,120200,179041690,6590,6590,6590,6590,0
+20250326,120100,179041690,6590,6590,6590,6590,32
+20250326,120000,178830810,6590,6590,6590,6590,0
+20250326,115900,178830810,6590,6590,6590,6590,0
+20250326,115800,178830810,6590,6590,6590,6590,0
+20250326,115700,178830810,6590,6590,6590,6590,0
+20250326,115600,178830810,6590,6590,6590,6590,0
+20250326,115500,178830810,6590,6590,6590,6590,0
+20250326,115400,178830810,6590,6590,6590,6590,18
+20250326,115300,178712190,6590,6590,6590,6590,1
+20250326,115200,178705600,6590,6590,6590,6590,0
+20250326,115100,178705600,6590,6590,6590,6590,0
+20250326,115000,178705600,6590,6590,6590,6590,0
+20250326,114900,178705600,6590,6590,6590,6590,0
+20250326,114800,178705600,6590,6590,6590,6590,1
+20250326,114700,178699010,6580,6580,6580,6580,97
+20250326,114600,178060750,6570,6570,6570,6570,0
+20250326,114500,178060750,6570,6570,6570,6570,30
+20250326,114400,177863650,6570,6570,6570,6570,562
+20250326,114300,174171310,6570,6570,6570,6570,0
+20250326,114200,174171310,6570,6570,6570,6570,0
+20250326,114100,174171310,6570,6570,6570,6570,0
+20250326,114000,174171310,6570,6570,6570,6570,0
+20250326,113900,174171310,6570,6570,6570,6570,0
+20250326,113800,174171310,6570,6570,6570,6570,0
+20250326,113700,174171310,6570,6570,6570,6570,530
+20250326,113600,170689210,6570,6570,6570,6570,94
+20250326,113500,170071630,6570,6570,6570,6570,0
+20250326,113400,170071630,6570,6570,6570,6570,0
+20250326,113300,170071630,6570,6570,6570,6570,0
+20250326,113200,170071630,6570,6570,6570,6570,173
+20250326,113100,168935020,6570,6570,6570,6570,67
+20250326,113000,168494830,6570,6570,6570,6570,10
+20250326,112900,168429130,6570,6570,6570,6570,91
+20250326,112800,167831260,6570,6580,6580,6570,609
+20250326,112700,163828130,6580,6580,6580,6580,0
+20250326,112600,163828130,6580,6580,6580,6580,0
+20250326,112500,163828130,6580,6580,6580,6580,0
+20250326,112400,163828130,6580,6580,6580,6580,0
+20250326,112300,163828130,6580,6580,6580,6580,0
+20250326,112200,163828130,6580,6580,6580,6580,0
+20250326,112100,163828130,6580,6580,6580,6580,3
+20250326,112000,163808390,6570,6570,6570,6570,0
+20250326,111900,163808390,6570,6570,6570,6570,0
+20250326,111800,163808390,6570,6570,6570,6570,12
+20250326,111700,163729550,6560,6560,6560,6560,0
+20250326,111600,163729550,6560,6560,6560,6560,0
+20250326,111500,163729550,6560,6560,6560,6560,0
+20250326,111400,163729550,6560,6560,6560,6560,0
+20250326,111300,163729550,6560,6560,6560,6560,0
+20250326,111200,163729550,6560,6560,6560,6560,0
+20250326,111100,163729550,6560,6560,6560,6560,0
+20250326,111000,163729550,6560,6560,6560,6560,0
+20250326,110900,163729550,6560,6560,6560,6560,0
+20250326,110800,163729550,6560,6560,6560,6560,0
+20250326,110700,163729550,6560,6560,6560,6560,0
+20250326,110600,163729550,6560,6560,6560,6560,0
+20250326,110500,163729550,6560,6560,6560,6560,0
+20250326,110400,163729550,6560,6560,6560,6560,0
+20250326,110300,163729550,6560,6560,6560,6560,0
+20250326,110200,163729550,6560,6560,6560,6560,0
+20250326,110100,163729550,6560,6560,6560,6560,0
+20250326,110000,163729550,6560,6560,6560,6560,213
+20250326,105900,162332270,6580,6580,6580,6580,20
+20250326,105800,162200670,6570,6570,6570,6570,0
+20250326,105700,162200670,6570,6570,6570,6570,0
+20250326,105600,162200670,6570,6570,6570,6570,200
+20250326,105500,160886670,6580,6580,6580,6580,0
+20250326,105400,160886670,6580,6580,6580,6580,0
+20250326,105300,160886670,6580,6580,6580,6580,9
+20250326,105200,160827450,6580,6580,6580,6580,40
+20250326,105100,160564250,6580,6580,6580,6580,0
+20250326,105000,160564250,6580,6580,6580,6580,0
+20250326,104900,160564250,6580,6580,6580,6580,0
+20250326,104800,160564250,6580,6580,6580,6580,30
+20250326,104700,160366850,6570,6570,6570,6570,0
+20250326,104600,160366850,6570,6570,6570,6570,0
+20250326,104500,160366850,6570,6570,6570,6570,0
+20250326,104400,160366850,6570,6570,6570,6570,0
+20250326,104300,160366850,6570,6570,6570,6570,0
+20250326,104200,160366850,6570,6570,6570,6570,0
+20250326,104100,160366850,6570,6570,6570,6570,0
+20250326,104000,160366850,6570,6570,6570,6570,0
+20250326,103900,160366850,6570,6570,6570,6570,0
+20250326,103800,160366850,6570,6570,6570,6570,0
+20250326,103700,160366850,6570,6570,6570,6570,0
+20250326,103600,160366850,6570,6570,6570,6570,0
+20250326,103500,160366850,6570,6570,6570,6570,104
+20250326,103400,159683570,6570,6570,6570,6570,10
+20250326,103300,159617870,6570,6570,6570,6570,5
+20250326,103200,159585020,6570,6570,6570,6570,0
+20250326,103100,159585020,6570,6570,6570,6570,71
+20250326,103000,159118550,6580,6580,6580,6580,10
+20250326,102900,159052750,6570,6570,6570,6570,0
+20250326,102800,159052750,6570,6570,6570,6570,0
+20250326,102700,159052750,6570,6590,6590,6570,63
+20250326,102600,158638720,6600,6600,6600,6600,500
+20250326,102500,155338720,6590,6590,6590,6590,0
+20250326,102400,155338720,6590,6590,6590,6590,0
+20250326,102300,155338720,6590,6590,6590,6590,78
+20250326,102200,154824700,6620,6620,6620,6620,0
+20250326,102100,154824700,6620,6600,6620,6590,6654
+20250326,102000,110804710,6590,6590,6590,6590,0
+20250326,101900,110804710,6590,6590,6590,6590,100
+20250326,101800,110145710,6590,6590,6590,6590,0
+20250326,101700,110145710,6590,6590,6590,6590,0
+20250326,101600,110145710,6590,6590,6590,6590,7
+20250326,101500,110099580,6590,6590,6590,6590,3
+20250326,101400,110079810,6600,6600,6600,6600,0
+20250326,101300,110079810,6600,6600,6600,6600,0
+20250326,101200,110079810,6600,6600,6600,6600,0
+20250326,101100,110079810,6600,6600,6600,6600,850
+20250326,101000,104469810,6600,6550,6600,6550,160
+20250326,100900,103415810,6590,6590,6590,6590,0
+20250326,100800,103415810,6590,6590,6590,6590,10
+20250326,100700,103349910,6600,6600,6600,6600,50
+20250326,100600,103019910,6600,6600,6600,6600,70
+20250326,100500,102557910,6600,6600,6600,6600,100
+20250326,100400,101897910,6600,6560,6600,6550,463
+20250326,100300,98859250,6570,6600,6620,6570,608
+20250326,100200,94844910,6610,6610,6610,6610,1
+20250326,100100,94838300,6600,6600,6620,6600,3775
+20250326,100000,69851120,6560,6520,6590,6520,1343
+20250326,095900,61055880,6520,6520,6520,6520,3
+20250326,095800,61036320,6530,6520,6530,6520,65
+20250326,095700,60611920,6520,6500,6520,6500,351
+20250326,095600,58326360,6500,6490,6500,6490,356
+20250326,095500,56013660,6480,6480,6480,6480,0
+20250326,095400,56013660,6480,6480,6480,6480,176
+20250326,095300,54873180,6480,6480,6480,6480,0
+20250326,095200,54873180,6480,6480,6480,6480,0
+20250326,095100,54873180,6480,6480,6480,6480,12
+20250326,095000,54795420,6500,6500,6500,6500,0
+20250326,094900,54795420,6500,6500,6500,6500,1
+20250326,094800,54788920,6500,6500,6500,6500,0
+20250326,094700,54788920,6500,6490,6500,6490,230
+20250326,094600,53294920,6500,6500,6500,6500,0
+20250326,094500,53294920,6500,6460,6500,6450,503
+20250326,094400,50040690,6480,6480,6480,6480,11
+20250326,094300,49969410,6450,6450,6450,6450,0
+20250326,094200,49969410,6450,6450,6450,6450,0
+20250326,094100,49969410,6450,6450,6450,6450,766
+20250326,094000,45028710,6440,6460,6460,6440,632
+20250326,093900,40953460,6460,6460,6460,6460,0
+20250326,093800,40953460,6460,6460,6460,6460,0
+20250326,093700,40953460,6460,6460,6460,6460,90
+20250326,093600,40372060,6460,6460,6460,6460,5
+20250326,093500,40339760,6460,6460,6460,6460,0
+20250326,093400,40339760,6460,6470,6470,6420,2172
+20250326,093300,26342040,6480,6490,6490,6480,406
+20250326,093200,23708650,6520,6510,6520,6490,1043
+20250326,093100,16923410,6520,6520,6520,6520,0
+20250326,093000,16923410,6520,6520,6520,6520,0
+20250326,092900,16923410,6520,6520,6520,6520,0
+20250326,092800,16923410,6520,6520,6520,6520,81
+20250326,092700,16395290,6520,6520,6520,6520,276
+20250326,092600,14595770,6520,6520,6520,6520,10
+20250326,092500,14530570,6520,6520,6520,6520,0
+20250326,092400,14530570,6520,6520,6520,6520,0
+20250326,092300,14530570,6520,6520,6520,6520,1
+20250326,092200,14524050,6530,6530,6530,6530,0
+20250326,092100,14524050,6530,6530,6530,6530,0
+20250326,092000,14524050,6530,6530,6530,6530,0
+20250326,091900,14524050,6530,6530,6530,6530,288
+20250326,091800,12643410,6540,6540,6540,6540,0
+20250326,091700,12643410,6540,6540,6540,6540,387
+20250326,091600,10112430,6540,6540,6540,6540,2
+20250326,091500,10099350,6540,6540,6540,6540,0
+20250326,091400,10099350,6540,6550,6550,6540,567
+20250326,091300,6385710,6550,6550,6550,6550,0
+20250326,091200,6385710,6550,6560,6560,6550,65
+20250326,091100,5959520,6560,6560,6560,6560,0
+20250326,091000,5959520,6560,6570,6570,6560,111
+20250326,090900,5230470,6580,6580,6580,6580,0
+20250326,090800,5230470,6580,6590,6590,6580,140
+20250326,090700,4308720,6620,6590,6620,6590,17
+20250326,090600,4196390,6630,6630,6630,6630,30
+20250326,090500,3997490,6630,6630,6630,6630,10
+20250326,090400,3931190,6630,6630,6630,6630,0
+20250326,090300,3931190,6630,6630,6630,6630,235
+20250326,090200,2373140,6630,6630,6640,6630,306
+20250326,090100,344290,6630,6630,6630,6630,5
+20250326,090000,311140,6620,6620,6620,6620,47

131030/min/candle-20250327.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250327,202100,396761060,6280,6280,6280,6280,1531
+20250327,202000,396761060,6280,6280,6280,6280,0
+20250327,201900,396761060,6280,6280,6280,6280,0
+20250327,201800,396761060,6280,6280,6280,6280,0
+20250327,201700,396761060,6280,6280,6280,6280,0
+20250327,201600,396761060,6280,6280,6280,6280,0
+20250327,201500,396761060,6280,6280,6280,6280,0
+20250327,201400,396761060,6280,6280,6280,6280,0
+20250327,201300,396761060,6280,6280,6280,6280,0
+20250327,201200,396761060,6280,6280,6280,6280,0
+20250327,201100,396761060,6280,6280,6280,6280,0
+20250327,201000,396761060,6280,6280,6280,6280,0
+20250327,200900,396761060,6280,6280,6280,6280,0
+20250327,200800,396761060,6280,6280,6280,6280,0
+20250327,200700,396761060,6280,6280,6280,6280,0
+20250327,200600,396761060,6280,6280,6280,6280,0
+20250327,200500,396761060,6280,6280,6280,6280,0
+20250327,200400,396761060,6280,6280,6280,6280,0
+20250327,200300,396761060,6280,6280,6280,6280,0
+20250327,200200,396761060,6280,6280,6280,6280,0
+20250327,200100,396761060,6280,6280,6280,6280,0
+20250327,200000,396761060,6280,6280,6280,6280,0
+20250327,195900,396761060,6280,6280,6280,6280,0
+20250327,195800,396761060,6280,6280,6280,6280,0
+20250327,195700,396761060,6280,6280,6280,6280,0
+20250327,195600,396761060,6280,6280,6280,6280,0
+20250327,195500,396761060,6280,6280,6280,6280,0
+20250327,195400,396761060,6280,6280,6280,6280,0
+20250327,195300,396761060,6280,6280,6280,6280,0
+20250327,195200,396761060,6280,6280,6280,6280,0
+20250327,195100,396761060,6280,6280,6280,6280,1531
+20250327,195000,396761060,6280,6280,6280,6280,0
+20250327,194900,396761060,6280,6280,6280,6280,0
+20250327,194800,396761060,6280,6280,6280,6280,0
+20250327,194700,396761060,6280,6280,6280,6280,0
+20250327,194600,396761060,6280,6280,6280,6280,0
+20250327,194500,396761060,6280,6280,6280,6280,0
+20250327,194400,396761060,6280,6280,6280,6280,0
+20250327,194300,396761060,6280,6280,6280,6280,0
+20250327,194200,396761060,6280,6280,6280,6280,0
+20250327,194100,396761060,6280,6280,6280,6280,0
+20250327,194000,396761060,6280,6280,6280,6280,0
+20250327,193900,396761060,6280,6280,6280,6280,0
+20250327,193800,396761060,6280,6280,6280,6280,0
+20250327,193700,396761060,6280,6280,6280,6280,0
+20250327,193600,396761060,6280,6280,6280,6280,0
+20250327,193500,396761060,6280,6280,6280,6280,0
+20250327,193400,396761060,6280,6280,6280,6280,0
+20250327,193300,396761060,6280,6280,6280,6280,0
+20250327,193200,396761060,6280,6280,6280,6280,0
+20250327,193100,396761060,6280,6280,6280,6280,0
+20250327,193000,396761060,6280,6280,6280,6280,0
+20250327,192900,396761060,6280,6280,6280,6280,0
+20250327,192800,396761060,6280,6280,6280,6280,0
+20250327,192700,396761060,6280,6280,6280,6280,0
+20250327,192600,396761060,6280,6280,6280,6280,0
+20250327,192500,396761060,6280,6280,6280,6280,0
+20250327,192400,396761060,6280,6280,6280,6280,0
+20250327,192300,396761060,6280,6280,6280,6280,0
+20250327,192200,396761060,6280,6280,6280,6280,0
+20250327,192100,396761060,6280,6280,6280,6280,1531
+20250327,192000,396761060,6280,6280,6280,6280,0
+20250327,191900,396761060,6280,6280,6280,6280,0
+20250327,191800,396761060,6280,6280,6280,6280,0
+20250327,191700,396761060,6280,6280,6280,6280,0
+20250327,191600,396761060,6280,6280,6280,6280,0
+20250327,191500,396761060,6280,6280,6280,6280,0
+20250327,191400,396761060,6280,6280,6280,6280,0
+20250327,191300,396761060,6280,6280,6280,6280,0
+20250327,191200,396761060,6280,6280,6280,6280,0
+20250327,191100,396761060,6280,6280,6280,6280,0
+20250327,191000,396761060,6280,6280,6280,6280,0
+20250327,190900,396761060,6280,6280,6280,6280,0
+20250327,190800,396761060,6280,6280,6280,6280,0
+20250327,190700,396761060,6280,6280,6280,6280,0
+20250327,190600,396761060,6280,6280,6280,6280,0
+20250327,190500,396761060,6280,6280,6280,6280,0
+20250327,190400,396761060,6280,6280,6280,6280,0
+20250327,190300,396761060,6280,6280,6280,6280,0
+20250327,190200,396761060,6280,6280,6280,6280,0
+20250327,190100,396761060,6280,6280,6280,6280,0
+20250327,190000,396761060,6280,6280,6280,6280,0
+20250327,185900,396761060,6280,6280,6280,6280,0
+20250327,185800,396761060,6280,6280,6280,6280,0
+20250327,185700,396761060,6280,6280,6280,6280,0
+20250327,185600,396761060,6280,6280,6280,6280,0
+20250327,185500,396761060,6280,6280,6280,6280,0
+20250327,185400,396761060,6280,6280,6280,6280,0
+20250327,185300,396761060,6280,6280,6280,6280,0
+20250327,185200,396761060,6280,6280,6280,6280,0
+20250327,185100,396761060,6280,6280,6280,6280,1531
+20250327,185000,396761060,6280,6280,6280,6280,0
+20250327,184900,396761060,6280,6280,6280,6280,0
+20250327,184800,396761060,6280,6280,6280,6280,0
+20250327,184700,396761060,6280,6280,6280,6280,0
+20250327,184600,396761060,6280,6280,6280,6280,0
+20250327,184500,396761060,6280,6280,6280,6280,0
+20250327,184400,396761060,6280,6280,6280,6280,0
+20250327,184300,396761060,6280,6280,6280,6280,0
+20250327,184200,396761060,6280,6280,6280,6280,0
+20250327,184100,396761060,6280,6280,6280,6280,0
+20250327,184000,396761060,6280,6280,6280,6280,0
+20250327,183900,396761060,6280,6280,6280,6280,0
+20250327,183800,396761060,6280,6280,6280,6280,0
+20250327,183700,396761060,6280,6280,6280,6280,0
+20250327,183600,396761060,6280,6280,6280,6280,0
+20250327,183500,396761060,6280,6280,6280,6280,0
+20250327,183400,396761060,6280,6280,6280,6280,0
+20250327,183300,396761060,6280,6280,6280,6280,0
+20250327,183200,396761060,6280,6280,6280,6280,0
+20250327,183100,396761060,6280,6280,6280,6280,0
+20250327,183000,396761060,6280,6280,6280,6280,0
+20250327,182900,396761060,6280,6280,6280,6280,0
+20250327,182800,396761060,6280,6280,6280,6280,0
+20250327,182700,396761060,6280,6280,6280,6280,0
+20250327,182600,396761060,6280,6280,6280,6280,0
+20250327,182500,396761060,6280,6280,6280,6280,0
+20250327,182400,396761060,6280,6280,6280,6280,0
+20250327,182300,396761060,6280,6280,6280,6280,0
+20250327,182200,396761060,6280,6280,6280,6280,0
+20250327,182100,396761060,6280,6280,6280,6280,1531
+20250327,182000,396761060,6280,6280,6280,6280,0
+20250327,181900,396761060,6280,6280,6280,6280,0
+20250327,181800,396761060,6280,6280,6280,6280,0
+20250327,181700,396761060,6280,6280,6280,6280,0
+20250327,181600,396761060,6280,6280,6280,6280,0
+20250327,181500,396761060,6280,6280,6280,6280,0
+20250327,181400,396761060,6280,6280,6280,6280,0
+20250327,181300,396761060,6280,6280,6280,6280,0
+20250327,181200,396761060,6280,6280,6280,6280,0
+20250327,181100,396761060,6280,6280,6280,6280,0
+20250327,181000,396761060,6280,6280,6280,6280,0
+20250327,180900,396761060,6280,6280,6280,6280,0
+20250327,180800,396761060,6280,6280,6280,6280,0
+20250327,180700,396761060,6280,6280,6280,6280,0
+20250327,180600,396761060,6280,6280,6280,6280,0
+20250327,180500,396761060,6280,6280,6280,6280,0
+20250327,180400,396761060,6280,6280,6280,6280,0
+20250327,180300,396761060,6280,6280,6280,6280,0
+20250327,180200,396761060,6280,6280,6280,6280,0
+20250327,180100,396761060,6280,6280,6280,6280,0
+20250327,180000,396761060,6280,6280,6280,6280,0
+20250327,175900,396761060,6280,6280,6280,6280,0
+20250327,175800,396761060,6280,6280,6280,6280,0
+20250327,175700,396761060,6280,6280,6280,6280,0
+20250327,175600,396761060,6280,6280,6280,6280,0
+20250327,175500,396761060,6280,6280,6280,6280,0
+20250327,175400,396761060,6280,6280,6280,6280,0
+20250327,175300,396761060,6280,6280,6280,6280,0
+20250327,175200,396761060,6280,6280,6280,6280,0
+20250327,175100,396761060,6280,6280,6280,6280,1531
+20250327,175000,396761060,6280,6280,6280,6280,0
+20250327,174900,396761060,6280,6280,6280,6280,0
+20250327,174800,396761060,6280,6280,6280,6280,0
+20250327,174700,396761060,6280,6280,6280,6280,0
+20250327,174600,396761060,6280,6280,6280,6280,0
+20250327,174500,396761060,6280,6280,6280,6280,0
+20250327,174400,396761060,6280,6280,6280,6280,0
+20250327,174300,396761060,6280,6280,6280,6280,0
+20250327,174200,396761060,6280,6280,6280,6280,0
+20250327,174100,396761060,6280,6280,6280,6280,0
+20250327,174000,396761060,6280,6280,6280,6280,0
+20250327,173900,396761060,6280,6280,6280,6280,0
+20250327,173800,396761060,6280,6280,6280,6280,0
+20250327,173700,396761060,6280,6280,6280,6280,0
+20250327,173600,396761060,6280,6280,6280,6280,0
+20250327,173500,396761060,6280,6280,6280,6280,0
+20250327,173400,396761060,6280,6280,6280,6280,0
+20250327,173300,396761060,6280,6280,6280,6280,0
+20250327,173200,396761060,6280,6280,6280,6280,0
+20250327,173100,396761060,6280,6280,6280,6280,0
+20250327,173000,396761060,6280,6280,6280,6280,0
+20250327,172900,396761060,6280,6280,6280,6280,0
+20250327,172800,396761060,6280,6280,6280,6280,0
+20250327,172700,396761060,6280,6280,6280,6280,0
+20250327,172600,396761060,6280,6280,6280,6280,0
+20250327,172500,396761060,6280,6280,6280,6280,0
+20250327,172400,396761060,6280,6280,6280,6280,0
+20250327,172300,396761060,6280,6280,6280,6280,0
+20250327,172200,396761060,6280,6280,6280,6280,0
+20250327,172100,396761060,6280,6280,6280,6280,1531
+20250327,172000,396761060,6280,6280,6280,6280,0
+20250327,171900,396761060,6280,6280,6280,6280,0
+20250327,171800,396761060,6280,6280,6280,6280,0
+20250327,171700,396761060,6280,6280,6280,6280,0
+20250327,171600,396761060,6280,6280,6280,6280,0
+20250327,171500,396761060,6280,6280,6280,6280,0
+20250327,171400,396761060,6280,6280,6280,6280,0
+20250327,171300,396761060,6280,6280,6280,6280,0
+20250327,171200,396761060,6280,6280,6280,6280,0
+20250327,171100,396761060,6280,6280,6280,6280,0
+20250327,171000,396761060,6280,6280,6280,6280,0
+20250327,170900,396761060,6280,6280,6280,6280,0
+20250327,170800,396761060,6280,6280,6280,6280,0
+20250327,170700,396761060,6280,6280,6280,6280,0
+20250327,170600,396761060,6280,6280,6280,6280,0
+20250327,170500,396761060,6280,6280,6280,6280,0
+20250327,170400,396761060,6280,6280,6280,6280,0
+20250327,170300,396761060,6280,6280,6280,6280,0
+20250327,170200,396761060,6280,6280,6280,6280,0
+20250327,170100,396761060,6280,6280,6280,6280,0
+20250327,170000,396761060,6280,6280,6280,6280,0
+20250327,165900,396761060,6280,6280,6280,6280,0
+20250327,165800,396761060,6280,6280,6280,6280,0
+20250327,165700,396761060,6280,6280,6280,6280,0
+20250327,165600,396761060,6280,6280,6280,6280,0
+20250327,165500,396761060,6280,6280,6280,6280,0
+20250327,165400,396761060,6280,6280,6280,6280,0
+20250327,165300,396761060,6280,6280,6280,6280,0
+20250327,165200,396761060,6280,6280,6280,6280,0
+20250327,165100,396761060,6280,6280,6280,6280,1531
+20250327,165000,396761060,6280,6280,6280,6280,0
+20250327,164900,396761060,6280,6280,6280,6280,0
+20250327,164800,396761060,6280,6280,6280,6280,0
+20250327,164700,396761060,6280,6280,6280,6280,0
+20250327,164600,396761060,6280,6280,6280,6280,0
+20250327,164500,396761060,6280,6280,6280,6280,0
+20250327,164400,396761060,6280,6280,6280,6280,0
+20250327,164300,396761060,6280,6280,6280,6280,0
+20250327,164200,396761060,6280,6280,6280,6280,0
+20250327,164100,396761060,6280,6280,6280,6280,0
+20250327,164000,396761060,6280,6280,6280,6280,0
+20250327,163900,396761060,6280,6280,6280,6280,0
+20250327,163800,396761060,6280,6280,6280,6280,0
+20250327,163700,396761060,6280,6280,6280,6280,0
+20250327,163600,396761060,6280,6280,6280,6280,0
+20250327,163500,396761060,6280,6280,6280,6280,0
+20250327,163400,396761060,6280,6280,6280,6280,0
+20250327,163300,396761060,6280,6280,6280,6280,0
+20250327,163200,396761060,6280,6280,6280,6280,0
+20250327,163100,396761060,6280,6280,6280,6280,0
+20250327,163000,396761060,6280,6280,6280,6280,0
+20250327,162900,396761060,6280,6280,6280,6280,0
+20250327,162800,396761060,6280,6280,6280,6280,0
+20250327,162700,396761060,6280,6280,6280,6280,0
+20250327,162600,396761060,6280,6280,6280,6280,0
+20250327,162500,396761060,6280,6280,6280,6280,0
+20250327,162400,396761060,6280,6280,6280,6280,0
+20250327,162300,396761060,6280,6280,6280,6280,0
+20250327,162200,396761060,6280,6280,6280,6280,0
+20250327,162100,396761060,6280,6280,6280,6280,1531
+20250327,162000,396761060,6280,6280,6280,6280,0
+20250327,161900,396761060,6280,6280,6280,6280,0
+20250327,161800,396761060,6280,6280,6280,6280,0
+20250327,161700,396761060,6280,6280,6280,6280,0
+20250327,161600,396761060,6280,6280,6280,6280,0
+20250327,161500,396761060,6280,6280,6280,6280,0
+20250327,161400,396761060,6280,6280,6280,6280,0
+20250327,161300,396761060,6280,6280,6280,6280,0
+20250327,161200,396761060,6280,6280,6280,6280,0
+20250327,161100,396761060,6280,6280,6280,6280,0
+20250327,161000,396761060,6280,6280,6280,6280,0
+20250327,160900,396761060,6280,6280,6280,6280,0
+20250327,160800,396761060,6280,6280,6280,6280,0
+20250327,160700,396761060,6280,6280,6280,6280,0
+20250327,160600,396761060,6280,6280,6280,6280,0
+20250327,160500,396761060,6280,6280,6280,6280,0
+20250327,160400,396761060,6280,6280,6280,6280,0
+20250327,160300,396761060,6280,6280,6280,6280,0
+20250327,160200,396761060,6280,6280,6280,6280,0
+20250327,160100,396761060,6280,6280,6280,6280,0
+20250327,160000,396761060,6280,6280,6280,6280,0
+20250327,155900,396761060,6280,6280,6280,6280,0
+20250327,155800,396761060,6280,6280,6280,6280,0
+20250327,155700,396761060,6280,6280,6280,6280,0
+20250327,155600,396761060,6280,6280,6280,6280,0
+20250327,155500,396761060,6280,6280,6280,6280,0
+20250327,155400,396761060,6280,6280,6280,6280,0
+20250327,155300,396761060,6280,6280,6280,6280,0
+20250327,155200,396761060,6280,6280,6280,6280,0
+20250327,155100,396761060,6280,6280,6280,6280,1531
+20250327,155000,396761060,6280,6280,6280,6280,0
+20250327,154900,396761060,6280,6280,6280,6280,0
+20250327,154800,396761060,6280,6280,6280,6280,0
+20250327,154700,396761060,6280,6280,6280,6280,0
+20250327,154600,396761060,6280,6280,6280,6280,0
+20250327,154500,396761060,6280,6280,6280,6280,0
+20250327,154400,396761060,6280,6280,6280,6280,0
+20250327,154300,396761060,6280,6280,6280,6280,0
+20250327,154200,396761060,6280,6280,6280,6280,0
+20250327,154100,396761060,6280,6280,6280,6280,0
+20250327,154000,396761060,6280,6280,6280,6280,0
+20250327,153900,396761060,6280,6280,6280,6280,0
+20250327,153800,396761060,6280,6280,6280,6280,0
+20250327,153700,396761060,6280,6280,6280,6280,0
+20250327,153600,396761060,6280,6280,6280,6280,0
+20250327,153500,396761060,6280,6280,6280,6280,0
+20250327,153400,396761060,6280,6280,6280,6280,0
+20250327,153300,396761060,6280,6280,6280,6280,0
+20250327,153200,396761060,6280,6280,6280,6280,0
+20250327,153100,396761060,6280,6280,6280,6280,0
+20250327,153000,396761060,6280,6280,6280,6280,1531
+20250327,152900,387146380,6280,6280,6280,6280,0
+20250327,152800,387146380,6280,6280,6280,6280,0
+20250327,152700,387146380,6280,6280,6280,6280,0
+20250327,152600,387146380,6280,6280,6280,6280,0
+20250327,152500,387146380,6280,6280,6280,6280,0
+20250327,152400,387146380,6280,6280,6280,6280,0
+20250327,152300,387146380,6280,6280,6280,6280,0
+20250327,152200,387146380,6280,6280,6280,6280,0
+20250327,152100,387146380,6280,6280,6280,6280,0
+20250327,152000,387146380,6280,6280,6280,6280,0
+20250327,151900,387146380,6280,6280,6290,6270,538
+20250327,151800,383770240,6290,6290,6290,6290,7
+20250327,151700,383726210,6290,6290,6290,6290,9
+20250327,151600,383669600,6280,6300,6300,6280,1197
+20250327,151500,376147290,6300,6300,6300,6300,2
+20250327,151400,376134690,6300,6300,6300,6300,30
+20250327,151300,375945690,6320,6300,6320,6280,492
+20250327,151200,372851320,6300,6300,6300,6300,300
+20250327,151100,370961320,6300,6300,6300,6300,0
+20250327,151000,370961320,6300,6300,6300,6300,0
+20250327,150900,370961320,6300,6310,6310,6300,515
+20250327,150800,367715570,6320,6320,6320,6320,0
+20250327,150700,367715570,6320,6320,6320,6310,401
+20250327,150600,365184750,6310,6310,6310,6310,43
+20250327,150500,364913420,6320,6330,6340,6320,384
+20250327,150400,362486430,6330,6330,6330,6330,3
+20250327,150300,362467440,6330,6330,6330,6320,18
+20250327,150200,362353660,6320,6320,6330,6320,113
+20250327,150100,361639490,6320,6320,6320,6320,105
+20250327,150000,360975890,6320,6320,6320,6320,115
+20250327,145900,360249090,6300,6300,6300,6300,30
+20250327,145800,360060090,6300,6300,6300,6300,0
+20250327,145700,360060090,6300,6300,6300,6300,0
+20250327,145600,360060090,6300,6300,6300,6300,0
+20250327,145500,360060090,6300,6300,6300,6300,50
+20250327,145400,359745090,6290,6290,6290,6290,0
+20250327,145300,359745090,6290,6290,6290,6290,200
+20250327,145200,358487090,6290,6300,6300,6290,5000
+20250327,145100,327031930,6300,6300,6300,6300,500
+20250327,145000,323881930,6290,6290,6290,6290,0
+20250327,144900,323881930,6290,6290,6290,6290,0
+20250327,144800,323881930,6290,6290,6290,6290,0
+20250327,144700,323881930,6290,6290,6290,6290,0
+20250327,144600,323881930,6290,6290,6290,6290,0
+20250327,144500,323881930,6290,6290,6290,6290,0
+20250327,144400,323881930,6290,6290,6290,6290,0
+20250327,144300,323881930,6290,6300,6300,6290,1500
+20250327,144200,314445930,6290,6300,6300,6290,800
+20250327,144100,309409910,6320,6320,6320,6320,200
+20250327,144000,308145910,6320,6320,6320,6320,308
+20250327,143900,306199350,6320,6320,6320,6320,0
+20250327,143800,306199350,6320,6320,6320,6320,1169
+20250327,143700,298811270,6290,6290,6290,6290,500
+20250327,143600,295666270,6290,6290,6290,6290,0
+20250327,143500,295666270,6290,6290,6290,6290,0
+20250327,143400,295666270,6290,6300,6300,6290,500
+20250327,143300,292519100,6300,6300,6300,6300,0
+20250327,143200,292519100,6300,6300,6300,6300,74
+20250327,143100,292052900,6300,6300,6300,6300,208
+20250327,143000,290742500,6300,6300,6300,6300,0
+20250327,142900,290742500,6300,6310,6310,6300,231
+20250327,142800,289285700,6300,6300,6300,6300,0
+20250327,142700,289285700,6300,6300,6300,6300,1500
+20250327,142600,279835700,6300,6300,6300,6300,4000
+20250327,142500,254635700,6300,6300,6300,6300,0
+20250327,142400,254635700,6300,6300,6300,6300,0
+20250327,142300,254635700,6300,6300,6300,6300,0
+20250327,142200,254635700,6300,6300,6300,6300,0
+20250327,142100,254635700,6300,6300,6300,6300,81
+20250327,142000,254125400,6300,6300,6300,6300,1200
+20250327,141900,246565400,6300,6300,6300,6300,0
+20250327,141800,246565400,6300,6330,6330,6290,3296
+20250327,141700,225787930,6330,6330,6330,6330,190
+20250327,141600,224585230,6330,6340,6340,6330,380
+20250327,141500,222179030,6350,6350,6350,6350,0
+20250327,141400,222179030,6350,6350,6350,6350,0
+20250327,141300,222179030,6350,6350,6350,6350,0
+20250327,141200,222179030,6350,6350,6350,6350,0
+20250327,141100,222179030,6350,6340,6350,6340,2
+20250327,141000,222166340,6330,6330,6330,6330,0
+20250327,140900,222166340,6330,6330,6330,6330,0
+20250327,140800,222166340,6330,6330,6330,6330,0
+20250327,140700,222166340,6330,6340,6340,6330,657
+20250327,140600,218005480,6350,6350,6350,6350,0
+20250327,140500,218005480,6350,6350,6350,6350,0
+20250327,140400,218005480,6350,6350,6350,6350,0
+20250327,140300,218005480,6350,6350,6350,6350,0
+20250327,140200,218005480,6350,6350,6360,6350,191
+20250327,140100,216792620,6350,6350,6350,6350,0
+20250327,140000,216792620,6350,6350,6350,6350,0
+20250327,135900,216792620,6350,6350,6350,6350,0
+20250327,135800,216792620,6350,6350,6350,6350,8
+20250327,135700,216741820,6350,6350,6350,6350,0
+20250327,135600,216741820,6350,6350,6350,6350,0
+20250327,135500,216741820,6350,6350,6350,6350,15
+20250327,135400,216646570,6350,6350,6350,6350,0
+20250327,135300,216646570,6350,6350,6350,6350,0
+20250327,135200,216646570,6350,6350,6350,6350,0
+20250327,135100,216646570,6350,6350,6350,6350,0
+20250327,135000,216646570,6350,6350,6350,6350,0
+20250327,134900,216646570,6350,6350,6350,6350,245
+20250327,134800,215090820,6360,6360,6360,6360,60
+20250327,134700,214709220,6360,6360,6360,6360,0
+20250327,134600,214709220,6360,6360,6360,6360,13
+20250327,134500,214626540,6360,6370,6370,6360,364
+20250327,134400,212310430,6390,6390,6390,6390,0
+20250327,134300,212310430,6390,6390,6390,6390,0
+20250327,134200,212310430,6390,6390,6390,6390,0
+20250327,134100,212310430,6390,6390,6390,6390,12
+20250327,134000,212233750,6370,6370,6370,6370,0
+20250327,133900,212233750,6370,6370,6370,6370,100
+20250327,133800,211596750,6370,6370,6370,6370,0
+20250327,133700,211596750,6370,6370,6370,6370,0
+20250327,133600,211596750,6370,6370,6370,6370,60
+20250327,133500,211214550,6390,6390,6390,6390,0
+20250327,133400,211214550,6390,6390,6390,6390,0
+20250327,133300,211214550,6390,6390,6390,6390,0
+20250327,133200,211214550,6390,6390,6390,6390,0
+20250327,133100,211214550,6390,6390,6390,6390,0
+20250327,133000,211214550,6390,6390,6390,6390,0
+20250327,132900,211214550,6390,6390,6390,6390,0
+20250327,132800,211214550,6390,6390,6390,6390,40
+20250327,132700,210958950,6390,6390,6390,6390,0
+20250327,132600,210958950,6390,6390,6390,6390,0
+20250327,132500,210958950,6390,6390,6390,6390,0
+20250327,132400,210958950,6390,6390,6390,6390,50
+20250327,132300,210639450,6390,6390,6390,6390,0
+20250327,132200,210639450,6390,6390,6390,6390,29
+20250327,132100,210454140,6390,6390,6390,6380,121
+20250327,132000,209681450,6390,6390,6390,6380,66
+20250327,131900,209260210,6390,6390,6390,6390,16
+20250327,131800,209157970,6390,6390,6390,6390,16
+20250327,131700,209055730,6390,6390,6390,6390,17
+20250327,131600,208947100,6390,6390,6390,6390,16
+20250327,131500,208844860,6390,6390,6390,6390,16
+20250327,131400,208742620,6390,6390,6390,6390,16
+20250327,131300,208640380,6390,6390,6390,6390,16
+20250327,131200,208538140,6390,6390,6390,6390,16
+20250327,131100,208435900,6390,6390,6390,6390,16
+20250327,131000,208333660,6390,6390,6390,6390,16
+20250327,130900,208231420,6390,6390,6390,6390,20
+20250327,130800,208103620,6390,6390,6390,6390,12
+20250327,130700,208026940,6390,6390,6390,6390,100
+20250327,130600,207387940,6390,6390,6390,6390,86
+20250327,130500,206838400,6390,6380,6390,6380,102
+20250327,130400,206187620,6380,6380,6380,6380,0
+20250327,130300,206187620,6380,6380,6380,6380,0
+20250327,130200,206187620,6380,6380,6380,6380,0
+20250327,130100,206187620,6380,6380,6380,6380,0
+20250327,130000,206187620,6380,6380,6380,6380,0
+20250327,125900,206187620,6380,6380,6380,6380,400
+20250327,125800,203635620,6370,6370,6370,6370,0
+20250327,125700,203635620,6370,6370,6370,6370,0
+20250327,125600,203635620,6370,6370,6370,6370,0
+20250327,125500,203635620,6370,6370,6370,6370,0
+20250327,125400,203635620,6370,6370,6370,6370,50
+20250327,125300,203317120,6370,6370,6370,6370,0
+20250327,125200,203317120,6370,6370,6370,6370,0
+20250327,125100,203317120,6370,6370,6370,6370,0
+20250327,125000,203317120,6370,6370,6370,6370,0
+20250327,124900,203317120,6370,6370,6370,6370,0
+20250327,124800,203317120,6370,6370,6370,6370,0
+20250327,124700,203317120,6370,6370,6370,6370,0
+20250327,124600,203317120,6370,6370,6370,6370,0
+20250327,124500,203317120,6370,6370,6370,6370,0
+20250327,124400,203317120,6370,6370,6370,6370,0
+20250327,124300,203317120,6370,6380,6380,6370,201
+20250327,124200,202034750,6390,6390,6390,6390,300
+20250327,124100,200117750,6390,6390,6390,6390,302
+20250327,124000,198187970,6380,6380,6380,6380,0
+20250327,123900,198187970,6380,6380,6380,6380,300
+20250327,123800,196273970,6380,6380,6380,6380,0
+20250327,123700,196273970,6380,6380,6380,6380,1
+20250327,123600,196267590,6370,6370,6370,6370,0
+20250327,123500,196267590,6370,6370,6370,6370,50
+20250327,123400,195949090,6370,6370,6370,6370,2
+20250327,123300,195936350,6370,6370,6370,6370,0
+20250327,123200,195936350,6370,6370,6370,6370,0
+20250327,123100,195936350,6370,6370,6370,6370,33
+20250327,123000,195726140,6370,6370,6370,6370,0
+20250327,122900,195726140,6370,6370,6370,6370,200
+20250327,122800,194452140,6370,6370,6370,6370,300
+20250327,122700,192541140,6370,6370,6370,6370,0
+20250327,122600,192541140,6370,6370,6370,6370,0
+20250327,122500,192541140,6370,6370,6370,6370,0
+20250327,122400,192541140,6370,6370,6370,6370,0
+20250327,122300,192541140,6370,6370,6370,6370,150
+20250327,122200,191585640,6370,6370,6370,6370,290
+20250327,122100,189738340,6360,6360,6360,6360,110
+20250327,122000,189038740,6360,6360,6360,6360,132
+20250327,121900,188199220,6350,6350,6350,6350,0
+20250327,121800,188199220,6350,6350,6350,6350,0
+20250327,121700,188199220,6350,6350,6350,6350,0
+20250327,121600,188199220,6350,6350,6350,6350,111
+20250327,121500,187494370,6350,6350,6350,6350,0
+20250327,121400,187494370,6350,6350,6350,6350,0
+20250327,121300,187494370,6350,6350,6350,6350,0
+20250327,121200,187494370,6350,6350,6350,6350,44
+20250327,121100,187214970,6350,6350,6350,6350,0
+20250327,121000,187214970,6350,6350,6350,6350,0
+20250327,120900,187214970,6350,6350,6350,6350,0
+20250327,120800,187214970,6350,6350,6350,6350,264
+20250327,120700,185538570,6350,6350,6350,6350,0
+20250327,120600,185538570,6350,6350,6350,6350,0
+20250327,120500,185538570,6350,6350,6350,6350,0
+20250327,120400,185538570,6350,6350,6350,6350,200
+20250327,120300,184268570,6350,6350,6350,6350,100
+20250327,120200,183633570,6350,6350,6350,6350,0
+20250327,120100,183633570,6350,6350,6350,6350,300
+20250327,120000,181728570,6350,6350,6350,6350,300
+20250327,115900,179823570,6350,6350,6350,6350,0
+20250327,115800,179823570,6350,6350,6350,6350,0
+20250327,115700,179823570,6350,6350,6350,6350,145
+20250327,115600,178902820,6320,6320,6320,6320,107
+20250327,115500,178226580,6330,6330,6330,6330,0
+20250327,115400,178226580,6330,6330,6330,6330,0
+20250327,115300,178226580,6330,6330,6330,6330,0
+20250327,115200,178226580,6330,6330,6330,6330,163
+20250327,115100,177194790,6340,6340,6340,6340,40
+20250327,115000,176941190,6340,6340,6340,6340,50
+20250327,114900,176624190,6320,6320,6320,6320,0
+20250327,114800,176624190,6320,6320,6320,6320,0
+20250327,114700,176624190,6320,6320,6320,6320,0
+20250327,114600,176624190,6320,6320,6320,6320,0
+20250327,114500,176624190,6320,6320,6320,6320,0
+20250327,114400,176624190,6320,6320,6320,6320,0
+20250327,114300,176624190,6320,6320,6320,6320,0
+20250327,114200,176624190,6320,6330,6330,6320,300
+20250327,114100,174726040,6340,6350,6350,6340,910
+20250327,114000,168953810,6350,6350,6350,6350,0
+20250327,113900,168953810,6350,6350,6350,6350,0
+20250327,113800,168953810,6350,6360,6360,6350,200
+20250327,113700,167683470,6360,6360,6360,6360,0
+20250327,113600,167683470,6360,6360,6360,6360,0
+20250327,113500,167683470,6360,6360,6360,6360,0
+20250327,113400,167683470,6360,6360,6360,6360,0
+20250327,113300,167683470,6360,6360,6360,6360,500
+20250327,113200,164503470,6360,6380,6380,6360,2
+20250327,113100,164490730,6350,6350,6350,6350,0
+20250327,113000,164490730,6350,6350,6350,6350,0
+20250327,112900,164490730,6350,6350,6350,6350,0
+20250327,112800,164490730,6350,6350,6350,6350,0
+20250327,112700,164490730,6350,6350,6350,6350,0
+20250327,112600,164490730,6350,6350,6350,6350,0
+20250327,112500,164490730,6350,6350,6350,6350,0
+20250327,112400,164490730,6350,6350,6350,6350,0
+20250327,112300,164490730,6350,6350,6350,6350,0
+20250327,112200,164490730,6350,6350,6350,6350,0
+20250327,112100,164490730,6350,6350,6350,6350,0
+20250327,112000,164490730,6350,6350,6350,6350,0
+20250327,111900,164490730,6350,6350,6350,6350,80
+20250327,111800,163982730,6350,6350,6350,6350,98
+20250327,111700,163360430,6350,6350,6350,6350,2636
+20250327,111600,146621830,6350,6350,6350,6350,0
+20250327,111500,146621830,6350,6350,6350,6350,0
+20250327,111400,146621830,6350,6350,6350,6350,0
+20250327,111300,146621830,6350,6350,6350,6350,0
+20250327,111200,146621830,6350,6350,6350,6350,0
+20250327,111100,146621830,6350,6350,6350,6350,300
+20250327,111000,144716830,6380,6370,6380,6350,2397
+20250327,110900,129479820,6370,6370,6370,6370,287
+20250327,110800,127651630,6380,6380,6380,6380,0
+20250327,110700,127651630,6380,6380,6380,6380,40
+20250327,110600,127396430,6370,6370,6370,6370,0
+20250327,110500,127396430,6370,6370,6370,6370,200
+20250327,110400,126122430,6380,6380,6380,6380,1
+20250327,110300,126116050,6380,6380,6380,6380,1
+20250327,110200,126109670,6380,6380,6380,6380,0
+20250327,110100,126109670,6380,6380,6380,6380,0
+20250327,110000,126109670,6380,6380,6380,6380,51
+20250327,105900,125784290,6370,6380,6380,6370,105
+20250327,105800,125114440,6370,6370,6370,6370,23
+20250327,105700,124967930,6380,6380,6380,6380,135
+20250327,105600,124106630,6380,6380,6380,6380,176
+20250327,105500,122983750,6380,6390,6390,6380,50
+20250327,105400,122664480,6390,6390,6390,6390,0
+20250327,105300,122664480,6390,6390,6390,6390,23
+20250327,105200,122517510,6420,6420,6420,6420,0
+20250327,105100,122517510,6420,6420,6420,6420,0
+20250327,105000,122517510,6420,6420,6420,6420,0
+20250327,104900,122517510,6420,6420,6420,6420,1024
+20250327,104800,115943430,6420,6420,6420,6420,234
+20250327,104700,114441150,6420,6420,6420,6420,35
+20250327,104600,114216450,6380,6380,6380,6380,0
+20250327,104500,114216450,6380,6380,6380,6380,0
+20250327,104400,114216450,6380,6380,6380,6380,0
+20250327,104300,114216450,6380,6380,6380,6380,0
+20250327,104200,114216450,6380,6380,6380,6380,0
+20250327,104100,114216450,6380,6400,6400,6380,1250
+20250327,104000,106238160,6400,6400,6400,6400,0
+20250327,103900,106238160,6400,6400,6400,6400,0
+20250327,103800,106238160,6400,6400,6400,6400,0
+20250327,103700,106238160,6400,6400,6400,6400,0
+20250327,103600,106238160,6400,6400,6400,6400,0
+20250327,103500,106238160,6400,6400,6400,6400,0
+20250327,103400,106238160,6400,6420,6420,6400,429
+20250327,103300,103491340,6410,6410,6410,6410,5
+20250327,103200,103459290,6400,6400,6400,6400,0
+20250327,103100,103459290,6400,6400,6400,6400,0
+20250327,103000,103459290,6400,6400,6400,6400,0
+20250327,102900,103459290,6400,6400,6400,6400,0
+20250327,102800,103459290,6400,6400,6400,6400,0
+20250327,102700,103459290,6400,6400,6400,6400,0
+20250327,102600,103459290,6400,6400,6400,6400,34
+20250327,102500,103241690,6420,6420,6420,6420,1
+20250327,102400,103235270,6420,6420,6420,6420,2
+20250327,102300,103222430,6410,6410,6410,6410,0
+20250327,102200,103222430,6410,6410,6410,6410,0
+20250327,102100,103222430,6410,6410,6410,6410,0
+20250327,102000,103222430,6410,6410,6410,6410,0
+20250327,101900,103222430,6410,6410,6410,6410,0
+20250327,101800,103222430,6410,6410,6410,6410,0
+20250327,101700,103222430,6410,6410,6410,6410,0
+20250327,101600,103222430,6410,6410,6410,6410,0
+20250327,101500,103222430,6410,6410,6410,6410,43
+20250327,101400,102946800,6410,6410,6410,6410,0
+20250327,101300,102946800,6410,6410,6410,6410,0
+20250327,101200,102946800,6410,6410,6410,6410,0
+20250327,101100,102946800,6410,6430,6450,6410,74
+20250327,101000,102471120,6430,6430,6430,6430,0
+20250327,100900,102471120,6430,6430,6430,6430,0
+20250327,100800,102471120,6430,6430,6430,6430,1
+20250327,100700,102464690,6430,6430,6430,6430,0
+20250327,100600,102464690,6430,6430,6430,6430,0
+20250327,100500,102464690,6430,6430,6430,6430,0
+20250327,100400,102464690,6430,6430,6430,6430,0
+20250327,100300,102464690,6430,6430,6430,6430,0
+20250327,100200,102464690,6430,6430,6430,6430,0
+20250327,100100,102464690,6430,6460,6460,6430,27
+20250327,100000,102290630,6440,6440,6440,6440,0
+20250327,095900,102290630,6440,6440,6440,6440,2
+20250327,095800,102277750,6460,6460,6460,6460,0
+20250327,095700,102277750,6460,6460,6460,6460,0
+20250327,095600,102277750,6460,6460,6460,6460,1
+20250327,095500,102271290,6430,6430,6430,6430,0
+20250327,095400,102271290,6430,6430,6430,6430,0
+20250327,095300,102271290,6430,6430,6430,6430,0
+20250327,095200,102271290,6430,6430,6430,6430,0
+20250327,095100,102271290,6430,6430,6430,6430,0
+20250327,095000,102271290,6430,6430,6430,6430,0
+20250327,094900,102271290,6430,6430,6430,6430,0
+20250327,094800,102271290,6430,6430,6430,6430,0
+20250327,094700,102271290,6430,6430,6430,6430,23
+20250327,094600,102123400,6460,6470,6470,6460,151
+20250327,094500,101146440,6470,6460,6470,6450,856
+20250327,094400,95617440,6450,6430,6450,6430,856
+20250327,094300,90110900,6430,6430,6430,6430,2
+20250327,094200,90098040,6380,6380,6380,6380,0
+20250327,094100,90098040,6380,6390,6390,6380,300
+20250327,094000,88183680,6420,6420,6420,6420,1
+20250327,093900,88177260,6430,6430,6430,6430,0
+20250327,093800,88177260,6430,6430,6430,6430,0
+20250327,093700,88177260,6430,6430,6430,6430,0
+20250327,093600,88177260,6430,6430,6430,6430,0
+20250327,093500,88177260,6430,6430,6430,6430,0
+20250327,093400,88177260,6430,6430,6430,6430,50
+20250327,093300,87855760,6430,6430,6430,6430,0
+20250327,093200,87855760,6430,6420,6430,6420,2000
+20250327,093100,74999580,6420,6420,6420,6420,0
+20250327,093000,74999580,6420,6420,6420,6420,302
+20250327,092900,73060740,6380,6380,6380,6380,0
+20250327,092800,73060740,6380,6400,6410,6380,137
+20250327,092700,72182740,6410,6410,6410,6410,0
+20250327,092600,72182740,6410,6410,6410,6410,0
+20250327,092500,72182740,6410,6410,6410,6410,0
+20250327,092400,72182740,6410,6410,6410,6410,0
+20250327,092300,72182740,6410,6410,6410,6410,2
+20250327,092200,72169920,6380,6380,6380,6380,0
+20250327,092100,72169920,6380,6380,6380,6380,0
+20250327,092000,72169920,6380,6380,6380,6380,0
+20250327,091900,72169920,6380,6380,6380,6380,0
+20250327,091800,72169920,6380,6380,6380,6380,0
+20250327,091700,72169920,6380,6410,6410,6370,208
+20250327,091600,70843350,6370,6370,6370,6370,0
+20250327,091500,70843350,6370,6370,6370,6370,24
+20250327,091400,70690470,6410,6410,6410,6410,0
+20250327,091300,70690470,6410,6410,6410,6410,0
+20250327,091200,70690470,6410,6350,6410,6350,1066
+20250327,091100,63863710,6340,6340,6340,6340,0
+20250327,091000,63863710,6340,6340,6340,6340,0
+20250327,090900,63863710,6340,6340,6340,6340,170
+20250327,090800,62785910,6340,6340,6340,6340,1828
+20250327,090700,51196390,6340,6340,6340,6340,3424
+20250327,090600,29488230,6350,6350,6350,6350,200
+20250327,090500,28218230,6350,6360,6360,6350,3011
+20250327,090400,9070780,6360,6360,6360,6360,430
+20250327,090300,6335980,6360,6360,6360,6360,0
+20250327,090200,6335980,6360,6370,6370,6360,838
+20250327,090100,1005320,6400,6400,6400,6400,0
+20250327,090000,1005320,6400,6360,6400,6360,158

131030/min/candle-20250328.csv

@@ -0,0 +1,683 @@
+stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
+20250328,202100,929520170,6020,6020,6020,6020,1716
+20250328,202000,929520170,6020,6020,6020,6020,0
+20250328,201900,929520170,6020,6020,6020,6020,0
+20250328,201800,929520170,6020,6020,6020,6020,0
+20250328,201700,929520170,6020,6020,6020,6020,0
+20250328,201600,929520170,6020,6020,6020,6020,0
+20250328,201500,929520170,6020,6020,6020,6020,0
+20250328,201400,929520170,6020,6020,6020,6020,0
+20250328,201300,929520170,6020,6020,6020,6020,0
+20250328,201200,929520170,6020,6020,6020,6020,0
+20250328,201100,929520170,6020,6020,6020,6020,0
+20250328,201000,929520170,6020,6020,6020,6020,0
+20250328,200900,929520170,6020,6020,6020,6020,0
+20250328,200800,929520170,6020,6020,6020,6020,0
+20250328,200700,929520170,6020,6020,6020,6020,0
+20250328,200600,929520170,6020,6020,6020,6020,0
+20250328,200500,929520170,6020,6020,6020,6020,0
+20250328,200400,929520170,6020,6020,6020,6020,0
+20250328,200300,929520170,6020,6020,6020,6020,0
+20250328,200200,929520170,6020,6020,6020,6020,0
+20250328,200100,929520170,6020,6020,6020,6020,0
+20250328,200000,929520170,6020,6020,6020,6020,0
+20250328,195900,929520170,6020,6020,6020,6020,0
+20250328,195800,929520170,6020,6020,6020,6020,0
+20250328,195700,929520170,6020,6020,6020,6020,0
+20250328,195600,929520170,6020,6020,6020,6020,0
+20250328,195500,929520170,6020,6020,6020,6020,0
+20250328,195400,929520170,6020,6020,6020,6020,0
+20250328,195300,929520170,6020,6020,6020,6020,0
+20250328,195200,929520170,6020,6020,6020,6020,0
+20250328,195100,929520170,6020,6020,6020,6020,1716
+20250328,195000,929520170,6020,6020,6020,6020,0
+20250328,194900,929520170,6020,6020,6020,6020,0
+20250328,194800,929520170,6020,6020,6020,6020,0
+20250328,194700,929520170,6020,6020,6020,6020,0
+20250328,194600,929520170,6020,6020,6020,6020,0
+20250328,194500,929520170,6020,6020,6020,6020,0
+20250328,194400,929520170,6020,6020,6020,6020,0
+20250328,194300,929520170,6020,6020,6020,6020,0
+20250328,194200,929520170,6020,6020,6020,6020,0
+20250328,194100,929520170,6020,6020,6020,6020,0
+20250328,194000,929520170,6020,6020,6020,6020,0
+20250328,193900,929520170,6020,6020,6020,6020,0
+20250328,193800,929520170,6020,6020,6020,6020,0
+20250328,193700,929520170,6020,6020,6020,6020,0
+20250328,193600,929520170,6020,6020,6020,6020,0
+20250328,193500,929520170,6020,6020,6020,6020,0
+20250328,193400,929520170,6020,6020,6020,6020,0
+20250328,193300,929520170,6020,6020,6020,6020,0
+20250328,193200,929520170,6020,6020,6020,6020,0
+20250328,193100,929520170,6020,6020,6020,6020,0
+20250328,193000,929520170,6020,6020,6020,6020,0
+20250328,192900,929520170,6020,6020,6020,6020,0
+20250328,192800,929520170,6020,6020,6020,6020,0
+20250328,192700,929520170,6020,6020,6020,6020,0
+20250328,192600,929520170,6020,6020,6020,6020,0
+20250328,192500,929520170,6020,6020,6020,6020,0
+20250328,192400,929520170,6020,6020,6020,6020,0
+20250328,192300,929520170,6020,6020,6020,6020,0
+20250328,192200,929520170,6020,6020,6020,6020,0
+20250328,192100,929520170,6020,6020,6020,6020,1716
+20250328,192000,929520170,6020,6020,6020,6020,0
+20250328,191900,929520170,6020,6020,6020,6020,0
+20250328,191800,929520170,6020,6020,6020,6020,0
+20250328,191700,929520170,6020,6020,6020,6020,0
+20250328,191600,929520170,6020,6020,6020,6020,0
+20250328,191500,929520170,6020,6020,6020,6020,0
+20250328,191400,929520170,6020,6020,6020,6020,0
+20250328,191300,929520170,6020,6020,6020,6020,0
+20250328,191200,929520170,6020,6020,6020,6020,0
+20250328,191100,929520170,6020,6020,6020,6020,0
+20250328,191000,929520170,6020,6020,6020,6020,0
+20250328,190900,929520170,6020,6020,6020,6020,0
+20250328,190800,929520170,6020,6020,6020,6020,0
+20250328,190700,929520170,6020,6020,6020,6020,0
+20250328,190600,929520170,6020,6020,6020,6020,0
+20250328,190500,929520170,6020,6020,6020,6020,0
+20250328,190400,929520170,6020,6020,6020,6020,0
+20250328,190300,929520170,6020,6020,6020,6020,0
+20250328,190200,929520170,6020,6020,6020,6020,0
+20250328,190100,929520170,6020,6020,6020,6020,0
+20250328,190000,929520170,6020,6020,6020,6020,0
+20250328,185900,929520170,6020,6020,6020,6020,0
+20250328,185800,929520170,6020,6020,6020,6020,0
+20250328,185700,929520170,6020,6020,6020,6020,0
+20250328,185600,929520170,6020,6020,6020,6020,0
+20250328,185500,929520170,6020,6020,6020,6020,0
+20250328,185400,929520170,6020,6020,6020,6020,0
+20250328,185300,929520170,6020,6020,6020,6020,0
+20250328,185200,929520170,6020,6020,6020,6020,0
+20250328,185100,929520170,6020,6020,6020,6020,1716
+20250328,185000,929520170,6020,6020,6020,6020,0
+20250328,184900,929520170,6020,6020,6020,6020,0
+20250328,184800,929520170,6020,6020,6020,6020,0
+20250328,184700,929520170,6020,6020,6020,6020,0
+20250328,184600,929520170,6020,6020,6020,6020,0
+20250328,184500,929520170,6020,6020,6020,6020,0
+20250328,184400,929520170,6020,6020,6020,6020,0
+20250328,184300,929520170,6020,6020,6020,6020,0
+20250328,184200,929520170,6020,6020,6020,6020,0
+20250328,184100,929520170,6020,6020,6020,6020,0
+20250328,184000,929520170,6020,6020,6020,6020,0
+20250328,183900,929520170,6020,6020,6020,6020,0
+20250328,183800,929520170,6020,6020,6020,6020,0
+20250328,183700,929520170,6020,6020,6020,6020,0
+20250328,183600,929520170,6020,6020,6020,6020,0
+20250328,183500,929520170,6020,6020,6020,6020,0
+20250328,183400,929520170,6020,6020,6020,6020,0
+20250328,183300,929520170,6020,6020,6020,6020,0
+20250328,183200,929520170,6020,6020,6020,6020,0
+20250328,183100,929520170,6020,6020,6020,6020,0
+20250328,183000,929520170,6020,6020,6020,6020,0
+20250328,182900,929520170,6020,6020,6020,6020,0
+20250328,182800,929520170,6020,6020,6020,6020,0
+20250328,182700,929520170,6020,6020,6020,6020,0
+20250328,182600,929520170,6020,6020,6020,6020,0
+20250328,182500,929520170,6020,6020,6020,6020,0
+20250328,182400,929520170,6020,6020,6020,6020,0
+20250328,182300,929520170,6020,6020,6020,6020,0
+20250328,182200,929520170,6020,6020,6020,6020,0
+20250328,182100,929520170,6020,6020,6020,6020,1716
+20250328,182000,929520170,6020,6020,6020,6020,0
+20250328,181900,929520170,6020,6020,6020,6020,0
+20250328,181800,929520170,6020,6020,6020,6020,0
+20250328,181700,929520170,6020,6020,6020,6020,0
+20250328,181600,929520170,6020,6020,6020,6020,0
+20250328,181500,929520170,6020,6020,6020,6020,0
+20250328,181400,929520170,6020,6020,6020,6020,0
+20250328,181300,929520170,6020,6020,6020,6020,0
+20250328,181200,929520170,6020,6020,6020,6020,0
+20250328,181100,929520170,6020,6020,6020,6020,0
+20250328,181000,929520170,6020,6020,6020,6020,0
+20250328,180900,929520170,6020,6020,6020,6020,0
+20250328,180800,929520170,6020,6020,6020,6020,0
+20250328,180700,929520170,6020,6020,6020,6020,0
+20250328,180600,929520170,6020,6020,6020,6020,0
+20250328,180500,929520170,6020,6020,6020,6020,0
+20250328,180400,929520170,6020,6020,6020,6020,0
+20250328,180300,929520170,6020,6020,6020,6020,0
+20250328,180200,929520170,6020,6020,6020,6020,0
+20250328,180100,929520170,6020,6020,6020,6020,0
+20250328,180000,929520170,6020,6020,6020,6020,0
+20250328,175900,929520170,6020,6020,6020,6020,0
+20250328,175800,929520170,6020,6020,6020,6020,0
+20250328,175700,929520170,6020,6020,6020,6020,0
+20250328,175600,929520170,6020,6020,6020,6020,0
+20250328,175500,929520170,6020,6020,6020,6020,0
+20250328,175400,929520170,6020,6020,6020,6020,0
+20250328,175300,929520170,6020,6020,6020,6020,0
+20250328,175200,929520170,6020,6020,6020,6020,0
+20250328,175100,929520170,6020,6020,6020,6020,1716
+20250328,175000,929520170,6020,6020,6020,6020,0
+20250328,174900,929520170,6020,6020,6020,6020,0
+20250328,174800,929520170,6020,6020,6020,6020,0
+20250328,174700,929520170,6020,6020,6020,6020,0
+20250328,174600,929520170,6020,6020,6020,6020,0
+20250328,174500,929520170,6020,6020,6020,6020,0
+20250328,174400,929520170,6020,6020,6020,6020,0
+20250328,174300,929520170,6020,6020,6020,6020,0
+20250328,174200,929520170,6020,6020,6020,6020,0
+20250328,174100,929520170,6020,6020,6020,6020,0
+20250328,174000,929520170,6020,6020,6020,6020,0
+20250328,173900,929520170,6020,6020,6020,6020,0
+20250328,173800,929520170,6020,6020,6020,6020,0
+20250328,173700,929520170,6020,6020,6020,6020,0
+20250328,173600,929520170,6020,6020,6020,6020,0
+20250328,173500,929520170,6020,6020,6020,6020,0
+20250328,173400,929520170,6020,6020,6020,6020,0
+20250328,173300,929520170,6020,6020,6020,6020,0
+20250328,173200,929520170,6020,6020,6020,6020,0
+20250328,173100,929520170,6020,6020,6020,6020,0
+20250328,173000,929520170,6020,6020,6020,6020,0
+20250328,172900,929520170,6020,6020,6020,6020,0
+20250328,172800,929520170,6020,6020,6020,6020,0
+20250328,172700,929520170,6020,6020,6020,6020,0
+20250328,172600,929520170,6020,6020,6020,6020,0
+20250328,172500,929520170,6020,6020,6020,6020,0
+20250328,172400,929520170,6020,6020,6020,6020,0
+20250328,172300,929520170,6020,6020,6020,6020,0
+20250328,172200,929520170,6020,6020,6020,6020,0
+20250328,172100,929520170,6020,6020,6020,6020,1716
+20250328,172000,929520170,6020,6020,6020,6020,0
+20250328,171900,929520170,6020,6020,6020,6020,0
+20250328,171800,929520170,6020,6020,6020,6020,0
+20250328,171700,929520170,6020,6020,6020,6020,0
+20250328,171600,929520170,6020,6020,6020,6020,0
+20250328,171500,929520170,6020,6020,6020,6020,0
+20250328,171400,929520170,6020,6020,6020,6020,0
+20250328,171300,929520170,6020,6020,6020,6020,0
+20250328,171200,929520170,6020,6020,6020,6020,0
+20250328,171100,929520170,6020,6020,6020,6020,0
+20250328,171000,929520170,6020,6020,6020,6020,0
+20250328,170900,929520170,6020,6020,6020,6020,0
+20250328,170800,929520170,6020,6020,6020,6020,0
+20250328,170700,929520170,6020,6020,6020,6020,0
+20250328,170600,929520170,6020,6020,6020,6020,0
+20250328,170500,929520170,6020,6020,6020,6020,0
+20250328,170400,929520170,6020,6020,6020,6020,0
+20250328,170300,929520170,6020,6020,6020,6020,0
+20250328,170200,929520170,6020,6020,6020,6020,0
+20250328,170100,929520170,6020,6020,6020,6020,0
+20250328,170000,929520170,6020,6020,6020,6020,0
+20250328,165900,929520170,6020,6020,6020,6020,0
+20250328,165800,929520170,6020,6020,6020,6020,0
+20250328,165700,929520170,6020,6020,6020,6020,0
+20250328,165600,929520170,6020,6020,6020,6020,0
+20250328,165500,929520170,6020,6020,6020,6020,0
+20250328,165400,929520170,6020,6020,6020,6020,0
+20250328,165300,929520170,6020,6020,6020,6020,0
+20250328,165200,929520170,6020,6020,6020,6020,0
+20250328,165100,929520170,6020,6020,6020,6020,1716
+20250328,165000,929520170,6020,6020,6020,6020,0
+20250328,164900,929520170,6020,6020,6020,6020,0
+20250328,164800,929520170,6020,6020,6020,6020,0
+20250328,164700,929520170,6020,6020,6020,6020,0
+20250328,164600,929520170,6020,6020,6020,6020,0
+20250328,164500,929520170,6020,6020,6020,6020,0
+20250328,164400,929520170,6020,6020,6020,6020,0
+20250328,164300,929520170,6020,6020,6020,6020,0
+20250328,164200,929520170,6020,6020,6020,6020,0
+20250328,164100,929520170,6020,6020,6020,6020,0
+20250328,164000,929520170,6020,6020,6020,6020,0
+20250328,163900,929520170,6020,6020,6020,6020,0
+20250328,163800,929520170,6020,6020,6020,6020,0
+20250328,163700,929520170,6020,6020,6020,6020,0
+20250328,163600,929520170,6020,6020,6020,6020,0
+20250328,163500,929520170,6020,6020,6020,6020,0
+20250328,163400,929520170,6020,6020,6020,6020,0
+20250328,163300,929520170,6020,6020,6020,6020,0
+20250328,163200,929520170,6020,6020,6020,6020,0
+20250328,163100,929520170,6020,6020,6020,6020,0
+20250328,163000,929520170,6020,6020,6020,6020,0
+20250328,162900,929520170,6020,6020,6020,6020,0
+20250328,162800,929520170,6020,6020,6020,6020,0
+20250328,162700,929520170,6020,6020,6020,6020,0
+20250328,162600,929520170,6020,6020,6020,6020,0
+20250328,162500,929520170,6020,6020,6020,6020,0
+20250328,162400,929520170,6020,6020,6020,6020,0
+20250328,162300,929520170,6020,6020,6020,6020,0
+20250328,162200,929520170,6020,6020,6020,6020,0
+20250328,162100,929520170,6020,6020,6020,6020,1716
+20250328,162000,929520170,6020,6020,6020,6020,0
+20250328,161900,929520170,6020,6020,6020,6020,0
+20250328,161800,929520170,6020,6020,6020,6020,0
+20250328,161700,929520170,6020,6020,6020,6020,0
+20250328,161600,929520170,6020,6020,6020,6020,0
+20250328,161500,929520170,6020,6020,6020,6020,0
+20250328,161400,929520170,6020,6020,6020,6020,0
+20250328,161300,929520170,6020,6020,6020,6020,0
+20250328,161200,929520170,6020,6020,6020,6020,0
+20250328,161100,929520170,6020,6020,6020,6020,0
+20250328,161000,929520170,6020,6020,6020,6020,0
+20250328,160900,929520170,6020,6020,6020,6020,0
+20250328,160800,929520170,6020,6020,6020,6020,0
+20250328,160700,929520170,6020,6020,6020,6020,0
+20250328,160600,929520170,6020,6020,6020,6020,0
+20250328,160500,929520170,6020,6020,6020,6020,0
+20250328,160400,929520170,6020,6020,6020,6020,0
+20250328,160300,929520170,6020,6020,6020,6020,0
+20250328,160200,929520170,6020,6020,6020,6020,0
+20250328,160100,929520170,6020,6020,6020,6020,0
+20250328,160000,929520170,6020,6020,6020,6020,0
+20250328,155900,929520170,6020,6020,6020,6020,0
+20250328,155800,929520170,6020,6020,6020,6020,0
+20250328,155700,929520170,6020,6020,6020,6020,0
+20250328,155600,929520170,6020,6020,6020,6020,0
+20250328,155500,929520170,6020,6020,6020,6020,0
+20250328,155400,929520170,6020,6020,6020,6020,0
+20250328,155300,929520170,6020,6020,6020,6020,0
+20250328,155200,929520170,6020,6020,6020,6020,0
+20250328,155100,929520170,6020,6020,6020,6020,1716
+20250328,155000,929520170,6020,6020,6020,6020,0
+20250328,154900,929520170,6020,6020,6020,6020,0
+20250328,154800,929520170,6020,6020,6020,6020,0
+20250328,154700,929520170,6020,6020,6020,6020,0
+20250328,154600,929520170,6020,6020,6020,6020,0
+20250328,154500,929520170,6020,6020,6020,6020,0
+20250328,154400,929520170,6020,6020,6020,6020,0
+20250328,154300,929520170,6020,6020,6020,6020,0
+20250328,154200,929520170,6020,6020,6020,6020,0
+20250328,154100,929520170,6020,6020,6020,6020,0
+20250328,154000,929520170,6020,6020,6020,6020,0
+20250328,153900,929520170,6020,6020,6020,6020,0
+20250328,153800,929520170,6020,6020,6020,6020,0
+20250328,153700,929520170,6020,6020,6020,6020,0
+20250328,153600,929520170,6020,6020,6020,6020,0
+20250328,153500,929520170,6020,6020,6020,6020,0
+20250328,153400,929520170,6020,6020,6020,6020,0
+20250328,153300,929520170,6020,6020,6020,6020,0
+20250328,153200,929520170,6020,6020,6020,6020,0
+20250328,153100,929520170,6020,6020,6020,6020,0
+20250328,153000,929520170,6020,6020,6020,6020,1716
+20250328,152900,919189850,6020,6020,6020,6020,0
+20250328,152800,919189850,6020,6020,6020,6020,0
+20250328,152700,919189850,6020,6020,6020,6020,0
+20250328,152600,919189850,6020,6020,6020,6020,0
+20250328,152500,919189850,6020,6020,6020,6020,0
+20250328,152400,919189850,6020,6020,6020,6020,0
+20250328,152300,919189850,6020,6020,6020,6020,0
+20250328,152200,919189850,6020,6020,6020,6020,0
+20250328,152100,919189850,6020,6020,6020,6020,0
+20250328,152000,919189850,6020,6020,6020,6020,0
+20250328,151900,919189850,6020,6020,6030,6020,117
+20250328,151800,918485480,6010,6030,6030,6010,420
+20250328,151700,915956100,6030,6020,6030,6020,283
+20250328,151600,914250440,6020,6030,6030,6020,4
+20250328,151500,914226330,6020,6020,6020,6020,255
+20250328,151400,912691230,6010,6010,6010,6010,83
+20250328,151300,912192400,6010,6010,6010,6010,0
+20250328,151200,912192400,6010,6010,6010,6010,0
+20250328,151100,912192400,6010,6010,6010,6010,0
+20250328,151000,912192400,6010,6015,6015,6010,166
+20250328,150900,911194730,6020,6020,6020,6020,1
+20250328,150800,911188710,6000,6000,6000,6000,0
+20250328,150700,911188710,6000,6000,6000,6000,0
+20250328,150600,911188710,6000,6000,6000,6000,570
+20250328,150500,907768710,6000,6000,6000,6000,0
+20250328,150400,907768710,6000,6000,6000,6000,123
+20250328,150300,907030710,6000,6000,6000,6000,0
+20250328,150200,907030710,6000,5990,6000,5990,500
+20250328,150100,904031710,5990,5990,5990,5990,0
+20250328,150000,904031710,5990,5990,5990,5990,10
+20250328,145900,903971810,5990,5990,5990,5990,0
+20250328,145800,903971810,5990,5990,5990,5990,501
+20250328,145700,900970820,5990,5990,5990,5990,0
+20250328,145600,900970820,5990,5990,5990,5990,276
+20250328,145500,899317580,5990,5990,5990,5990,534
+20250328,145400,896118920,5960,5960,5960,5960,500
+20250328,145300,893138920,5950,5960,5960,5950,1025
+20250328,145200,887038070,5960,5970,5970,5960,122
+20250328,145100,886310750,5990,5990,5990,5990,0
+20250328,145000,886310750,5990,5990,5990,5990,121
+20250328,144900,885585960,5960,5970,5970,5960,2000
+20250328,144800,873661360,5970,5970,5970,5970,100
+20250328,144700,873064360,5970,5970,5970,5970,0
+20250328,144600,873064360,5970,5990,5990,5970,1000
+20250328,144500,867094340,5970,5990,5990,5970,1000
+20250328,144400,861117700,5990,5990,5990,5990,0
+20250328,144300,861117700,5990,5980,5990,5980,357
+20250328,144200,858982740,5980,5980,5980,5980,113
+20250328,144100,858307000,5980,5980,5980,5980,262
+20250328,144000,856740240,5990,6000,6000,5990,1422
+20250328,143900,848218830,6030,6020,6030,6020,513
+20250328,143800,845130550,5990,5990,5990,5990,0
+20250328,143700,845130550,5990,5990,5990,5990,0
+20250328,143600,845130550,5990,5990,5990,5990,0
+20250328,143500,845130550,5990,5990,5990,5990,0
+20250328,143400,845130550,5990,5990,5990,5990,0
+20250328,143300,845130550,5990,5990,5990,5990,170
+20250328,143200,844112250,6000,6000,6000,6000,110
+20250328,143100,843452250,6000,6000,6000,6000,100
+20250328,143000,842852250,6000,6020,6020,6000,45
+20250328,142900,842581750,6020,6020,6020,6020,0
+20250328,142800,842581750,6020,6020,6020,6020,166
+20250328,142700,841582430,6010,6010,6010,6010,0
+20250328,142600,841582430,6010,6000,6010,6000,252
+20250328,142500,840068810,6000,6000,6000,5980,173
+20250328,142400,839031050,6010,6010,6010,6010,0
+20250328,142300,839031050,6010,6010,6010,6010,0
+20250328,142200,839031050,6010,6010,6010,6010,0
+20250328,142100,839031050,6010,5980,6010,5960,1519
+20250328,142000,829970200,5960,5970,5970,5960,192
+20250328,141900,828825840,5980,5970,5980,5970,2610
+20250328,141800,813234040,5980,5970,5980,5960,2834
+20250328,141700,796288520,5990,5970,5990,5960,1299
+20250328,141600,788527940,5980,5980,5980,5980,600
+20250328,141500,784939940,5980,5990,5990,5980,10095
+20250328,141400,724570160,5990,5990,5990,5980,3376
+20250328,141300,704379010,5990,5990,5990,5980,14318
+20250328,141200,618617370,5990,5990,5990,5990,500
+20250328,141100,615622370,5990,6000,6000,5990,676
+20250328,141000,611571000,6000,6000,6000,6000,500
+20250328,140900,608571000,6010,6000,6010,6000,506
+20250328,140800,605534940,5990,6000,6000,5990,781
+20250328,140700,600851110,6000,6000,6000,6000,53
+20250328,140600,600533110,5980,5990,5990,5980,300
+20250328,140500,598738150,5990,5990,5990,5980,3281
+20250328,140400,579086450,5990,6010,6010,5990,1709
+20250328,140300,568835010,6000,6030,6030,6000,2564
+20250328,140200,553433420,6030,6030,6030,6030,0
+20250328,140100,553433420,6030,6030,6030,6030,0
+20250328,140000,553433420,6030,6030,6030,6030,394
+20250328,135900,551057600,6030,6030,6030,6030,163
+20250328,135800,550074710,6030,6030,6030,6030,0
+20250328,135700,550074710,6030,6030,6030,6030,600
+20250328,135600,546456710,6020,6020,6020,6020,0
+20250328,135500,546456710,6020,6020,6020,6020,1687
+20250328,135400,536300970,6020,6020,6020,6020,0
+20250328,135300,536300970,6020,6030,6030,6020,3391
+20250328,135200,515882700,6030,6050,6050,6030,1277
+20250328,135100,508173000,6060,6060,6060,6060,0
+20250328,135000,508173000,6060,6060,6060,6060,0
+20250328,134900,508173000,6060,6060,6060,6060,283
+20250328,134800,506458020,6060,6060,6060,6060,0
+20250328,134700,506458020,6060,6030,6070,6020,1879
+20250328,134600,495086680,6030,6030,6030,6030,2000
+20250328,134500,483026680,6030,6030,6030,6030,1200
+20250328,134400,475790680,6030,6030,6030,6030,200
+20250328,134300,474584680,6060,6030,6060,6030,1394
+20250328,134200,466167040,6030,6030,6030,6030,0
+20250328,134100,466167040,6030,6030,6030,6030,0
+20250328,134000,466167040,6030,6040,6040,6030,500
+20250328,133900,463151070,6030,6060,6060,6030,827
+20250328,133800,458157420,6060,6060,6060,6060,0
+20250328,133700,458157420,6060,6060,6060,6060,0
+20250328,133600,458157420,6060,6060,6060,6060,0
+20250328,133500,458157420,6060,6060,6060,6060,0
+20250328,133400,458157420,6060,6060,6060,6060,0
+20250328,133300,458157420,6060,6060,6060,6060,0
+20250328,133200,458157420,6060,6060,6070,6060,352
+20250328,133100,456021720,6070,6070,6070,6070,0
+20250328,133000,456021720,6070,6070,6070,6070,0
+20250328,132900,456021720,6070,6070,6070,6070,0
+20250328,132800,456021720,6070,6070,6070,6070,0
+20250328,132700,456021720,6070,6060,6070,6060,645
+20250328,132600,452107170,6050,6050,6050,6050,1
+20250328,132500,452101120,6030,6060,6060,6030,950
+20250328,132400,446364990,6090,6080,6090,6080,350
+20250328,132300,444234940,6080,6070,6080,6020,3250
+20250328,132200,424604980,6070,6110,6110,6070,3001
+20250328,132100,406360870,6100,6080,6100,6080,1118
+20250328,132000,399556720,6090,6090,6090,6090,0
+20250328,131900,399556720,6090,6090,6090,6090,525
+20250328,131800,396359470,6090,6110,6110,6090,802
+20250328,131700,391475190,6110,6110,6110,6110,13
+20250328,131600,391395760,6100,6100,6100,6100,0
+20250328,131500,391395760,6100,6100,6100,6100,30
+20250328,131400,391212760,6100,6100,6100,6100,0
+20250328,131300,391212760,6100,6100,6100,6100,0
+20250328,131200,391212760,6100,6100,6100,6090,749
+20250328,131100,386648410,6110,6110,6110,6110,4
+20250328,131000,386623970,6120,6120,6120,6120,0
+20250328,130900,386623970,6120,6120,6120,6120,0
+20250328,130800,386623970,6120,6120,6120,6120,1
+20250328,130700,386617850,6120,6120,6120,6120,263
+20250328,130600,385008290,6090,6090,6090,6090,0
+20250328,130500,385008290,6090,6090,6090,6090,0
+20250328,130400,385008290,6090,6090,6090,6090,0
+20250328,130300,385008290,6090,6090,6090,6090,0
+20250328,130200,385008290,6090,6090,6090,6090,0
+20250328,130100,385008290,6090,6090,6090,6090,0
+20250328,130000,385008290,6090,6090,6090,6090,0
+20250328,125900,385008290,6090,6090,6090,6090,20
+20250328,125800,384886490,6090,6090,6090,6090,0
+20250328,125700,384886490,6090,6090,6090,6090,116
+20250328,125600,384180050,6090,6090,6090,6090,0
+20250328,125500,384180050,6090,6090,6090,6090,100
+20250328,125400,383571050,6090,6090,6090,6090,0
+20250328,125300,383571050,6090,6090,6090,6090,0
+20250328,125200,383571050,6090,6090,6090,6090,1
+20250328,125100,383564960,6130,6130,6130,6130,0
+20250328,125000,383564960,6130,6130,6130,6130,0
+20250328,124900,383564960,6130,6130,6130,6130,0
+20250328,124800,383564960,6130,6130,6130,6130,0
+20250328,124700,383564960,6130,6130,6130,6130,1
+20250328,124600,383558830,6090,6110,6110,6090,1368
+20250328,124500,375225280,6100,6100,6100,6100,0
+20250328,124400,375225280,6100,6110,6110,6100,500
+20250328,124300,372174150,6100,6100,6100,6100,0
+20250328,124200,372174150,6100,6100,6100,6100,0
+20250328,124100,372174150,6100,6100,6100,6100,0
+20250328,124000,372174150,6100,6100,6100,6100,350
+20250328,123900,370039150,6110,6110,6110,6110,0
+20250328,123800,370039150,6110,6110,6110,6110,0
+20250328,123700,370039150,6110,6110,6110,6110,300
+20250328,123600,368206150,6100,6170,6180,6100,2488
+20250328,123500,352980000,6110,6110,6110,6110,0
+20250328,123400,352980000,6110,6110,6110,6110,45
+20250328,123300,352705050,6100,6100,6100,6100,0
+20250328,123200,352705050,6100,6100,6100,6100,0
+20250328,123100,352705050,6100,6110,6110,6100,1000
+20250328,123000,346604890,6180,6180,6180,6180,250
+20250328,122900,345059890,6100,6130,6130,6100,3000
+20250328,122800,326714730,6180,6180,6180,6180,0
+20250328,122700,326714730,6180,6180,6180,6180,0
+20250328,122600,326714730,6180,6180,6180,6180,0
+20250328,122500,326714730,6180,6180,6180,6180,0
+20250328,122400,326714730,6180,6180,6180,6180,0
+20250328,122300,326714730,6180,6180,6180,6180,0
+20250328,122200,326714730,6180,6180,6180,6180,0
+20250328,122100,326714730,6180,6180,6180,6180,1
+20250328,122000,326708550,6110,6120,6120,6100,4033
+20250328,121900,302057250,6140,6140,6140,6140,240
+20250328,121800,300583650,6140,6120,6140,6100,3004
+20250328,121700,282224050,6120,6120,6120,6120,0
+20250328,121600,282224050,6120,6150,6150,6120,2496
+20250328,121500,266907110,6150,6160,6160,6150,1230
+20250328,121400,259333910,6160,6160,6160,6160,873
+20250328,121300,253956230,6160,6180,6180,6160,2000
+20250328,121200,241634130,6180,6180,6180,6180,0
+20250328,121100,241634130,6180,6180,6180,6180,133
+20250328,121000,240812190,6170,6170,6170,6170,0
+20250328,120900,240812190,6170,6170,6170,6170,0
+20250328,120800,240812190,6170,6170,6170,6170,0
+20250328,120700,240812190,6170,6170,6170,6170,0
+20250328,120600,240812190,6170,6170,6170,6170,0
+20250328,120500,240812190,6170,6170,6170,6170,20
+20250328,120400,240688790,6170,6170,6170,6170,25
+20250328,120300,240534540,6160,6160,6160,6160,100
+20250328,120200,239918540,6160,6160,6160,6160,100
+20250328,120100,239302540,6160,6160,6160,6160,0
+20250328,120000,239302540,6160,6160,6160,6160,0
+20250328,115900,239302540,6160,6160,6160,6160,0
+20250328,115800,239302540,6160,6160,6160,6160,0
+20250328,115700,239302540,6160,6160,6160,6160,0
+20250328,115600,239302540,6160,6160,6160,6160,0
+20250328,115500,239302540,6160,6160,6160,6160,0
+20250328,115400,239302540,6160,6160,6160,6160,0
+20250328,115300,239302540,6160,6160,6160,6160,0
+20250328,115200,239302540,6160,6160,6160,6160,0
+20250328,115100,239302540,6160,6160,6160,6160,0
+20250328,115000,239302540,6160,6160,6160,6160,0
+20250328,114900,239302540,6160,6160,6160,6160,0
+20250328,114800,239302540,6160,6160,6160,6160,0
+20250328,114700,239302540,6160,6160,6160,6160,0
+20250328,114600,239302540,6160,6160,6160,6160,7
+20250328,114500,239259420,6160,6160,6160,6160,0
+20250328,114400,239259420,6160,6160,6160,6160,0
+20250328,114300,239259420,6160,6160,6160,6160,0
+20250328,114200,239259420,6160,6160,6160,6160,0
+20250328,114100,239259420,6160,6160,6160,6160,0
+20250328,114000,239259420,6160,6160,6160,6160,700
+20250328,113900,234947420,6200,6200,6200,6200,0
+20250328,113800,234947420,6200,6200,6200,6200,1
+20250328,113700,234941220,6200,6200,6200,6200,0
+20250328,113600,234941220,6200,6200,6200,6200,0
+20250328,113500,234941220,6200,6200,6200,6200,0
+20250328,113400,234941220,6200,6200,6200,6200,0
+20250328,113300,234941220,6200,6200,6200,6200,0
+20250328,113200,234941220,6200,6200,6200,6200,0
+20250328,113100,234941220,6200,6200,6200,6200,0
+20250328,113000,234941220,6200,6200,6200,6200,0
+20250328,112900,234941220,6200,6200,6200,6200,0
+20250328,112800,234941220,6200,6200,6200,6200,0
+20250328,112700,234941220,6200,6200,6200,6200,0
+20250328,112600,234941220,6200,6200,6200,6200,0
+20250328,112500,234941220,6200,6200,6200,6200,0
+20250328,112400,234941220,6200,6200,6200,6200,0
+20250328,112300,234941220,6200,6200,6200,6200,0
+20250328,112200,234941220,6200,6200,6200,6200,0
+20250328,112100,234941220,6200,6200,6200,6200,0
+20250328,112000,234941220,6200,6200,6200,6200,0
+20250328,111900,234941220,6200,6200,6200,6200,0
+20250328,111800,234941220,6200,6200,6200,6200,1
+20250328,111700,234935020,6150,6150,6150,6150,0
+20250328,111600,234935020,6150,6150,6150,6150,0
+20250328,111500,234935020,6150,6150,6150,6150,0
+20250328,111400,234935020,6150,6150,6150,6150,0
+20250328,111300,234935020,6150,6150,6150,6150,0
+20250328,111200,234935020,6150,6160,6160,6150,320
+20250328,111100,232966900,6160,6160,6160,6160,0
+20250328,111000,232966900,6160,6160,6160,6160,0
+20250328,110900,232966900,6160,6160,6160,6160,0
+20250328,110800,232966900,6160,6160,6160,6160,62
+20250328,110700,232584980,6160,6160,6160,6160,2
+20250328,110600,232572660,6160,6160,6160,6160,1
+20250328,110500,232566500,6150,6170,6170,6150,1200
+20250328,110400,225179590,6170,6170,6170,6170,100
+20250328,110300,224562590,6170,6170,6170,6170,0
+20250328,110200,224562590,6170,6170,6170,6170,0
+20250328,110100,224562590,6170,6170,6170,6170,0
+20250328,110000,224562590,6170,6170,6170,6170,0
+20250328,105900,224562590,6170,6170,6170,6170,0
+20250328,105800,224562590,6170,6170,6170,6170,11
+20250328,105700,224494720,6160,6160,6160,6160,0
+20250328,105600,224494720,6160,6160,6160,6160,0
+20250328,105500,224494720,6160,6160,6160,6160,0
+20250328,105400,224494720,6160,6160,6160,6160,0
+20250328,105300,224494720,6160,6180,6180,6160,112
+20250328,105200,223803930,6180,6180,6180,6180,0
+20250328,105100,223803930,6180,6180,6180,6180,0
+20250328,105000,223803930,6180,6180,6180,6180,0
+20250328,104900,223803930,6180,6180,6180,6180,0
+20250328,104800,223803930,6180,6180,6180,6180,100
+20250328,104700,223185930,6190,6190,6190,6190,47
+20250328,104600,222895000,6190,6190,6190,6190,26
+20250328,104500,222734060,6190,6190,6190,6190,100
+20250328,104400,222115060,6190,6190,6190,6190,0
+20250328,104300,222115060,6190,6190,6190,6190,0
+20250328,104200,222115060,6190,6190,6190,6190,90
+20250328,104100,221557960,6190,6190,6190,6190,5
+20250328,104000,221527010,6190,6200,6200,6190,249
+20250328,103900,219985210,6200,6200,6200,6200,0
+20250328,103800,219985210,6200,6200,6200,6200,0
+20250328,103700,219985210,6200,6200,6200,6200,0
+20250328,103600,219985210,6200,6200,6200,6200,80
+20250328,103500,219489210,6210,6210,6210,6210,8
+20250328,103400,219439530,6210,6210,6210,6210,0
+20250328,103300,219439530,6210,6210,6210,6210,20
+20250328,103200,219315330,6220,6220,6220,6220,0
+20250328,103100,219315330,6220,6220,6220,6220,0
+20250328,103000,219315330,6220,6220,6220,6220,0
+20250328,102900,219315330,6220,6220,6220,6220,0
+20250328,102800,219315330,6220,6220,6220,6220,0
+20250328,102700,219315330,6220,6220,6220,6220,0
+20250328,102600,219315330,6220,6220,6220,6220,0
+20250328,102500,219315330,6220,6220,6220,6220,1
+20250328,102400,219309110,6210,6210,6210,6210,80
+20250328,102300,218812310,6200,6200,6200,6200,0
+20250328,102200,218812310,6200,6200,6200,6200,30
+20250328,102100,218626310,6220,6220,6220,6220,199
+20250328,102000,217388530,6220,6200,6220,6200,225
+20250328,101900,215992030,6230,6230,6230,6230,0
+20250328,101800,215992030,6230,6230,6230,6230,0
+20250328,101700,215992030,6230,6220,6230,6220,340
+20250328,101600,213875460,6210,6200,6210,6200,705
+20250328,101500,209502750,6200,6200,6200,6200,0
+20250328,101400,209502750,6200,6200,6200,6200,0
+20250328,101300,209502750,6200,6200,6200,6200,0
+20250328,101200,209502750,6200,6200,6200,6200,307
+20250328,101100,207599350,6190,6190,6190,6190,91
+20250328,101000,207036060,6180,6180,6180,6180,0
+20250328,100900,207036060,6180,6180,6180,6180,57
+20250328,100800,206683800,6160,6160,6160,6160,0
+20250328,100700,206683800,6160,6160,6160,6160,30
+20250328,100600,206499000,6140,6140,6140,6140,0
+20250328,100500,206499000,6140,6140,6140,6140,649
+20250328,100400,202514140,6140,6150,6150,6140,149
+20250328,100300,201598480,6150,6150,6150,6150,0
+20250328,100200,201598480,6150,6150,6150,6150,1000
+20250328,100100,195448480,6150,6150,6150,6150,10
+20250328,100000,195386980,6150,6160,6160,6150,2000
+20250328,095900,183075430,6160,6160,6160,6160,0
+20250328,095800,183075430,6160,6160,6160,6160,40
+20250328,095700,182829030,6160,6160,6160,6160,0
+20250328,095600,182829030,6160,6160,6160,6160,0
+20250328,095500,182829030,6160,6180,6180,6160,324
+20250328,095400,180829100,6200,6200,6200,6200,2
+20250328,095300,180816700,6200,6200,6200,6200,0
+20250328,095200,180816700,6200,6200,6200,6200,0
+20250328,095100,180816700,6200,6180,6200,6180,27
+20250328,095000,180649460,6180,6230,6230,6180,75
+20250328,094900,180185460,6230,6230,6230,6230,0
+20250328,094800,180185460,6230,6230,6230,6230,3
+20250328,094700,180166770,6250,6250,6250,6250,0
+20250328,094600,180166770,6250,6250,6250,6250,0
+20250328,094500,180166770,6250,6250,6250,6250,4
+20250328,094400,180141770,6200,6200,6200,6200,138
+20250328,094300,179286170,6200,6200,6200,6200,0
+20250328,094200,179286170,6200,6200,6200,6200,0
+20250328,094100,179286170,6200,6200,6200,6200,200
+20250328,094000,178046170,6200,6200,6200,6200,0
+20250328,093900,178046170,6200,6200,6200,6200,174
+20250328,093800,176967370,6200,6240,6260,6200,455
+20250328,093700,174119450,6230,6230,6230,6230,191
+20250328,093600,172929520,6200,6200,6200,6200,1
+20250328,093500,172923320,6200,6200,6200,6200,200
+20250328,093400,171683320,6180,6200,6200,6180,61
+20250328,093300,171306180,6200,6210,6210,6200,12
+20250328,093200,171231760,6200,6210,6210,6200,24
+20250328,093100,171082920,6230,6230,6230,6230,0
+20250328,093000,171082920,6230,6230,6230,6230,1
+20250328,092900,171076690,6220,6220,6220,6220,0
+20250328,092800,171076690,6220,6220,6220,6220,0
+20250328,092700,171076690,6220,6220,6220,6220,0
+20250328,092600,171076690,6220,6160,6220,6160,884
+20250328,092500,165589110,6160,6160,6160,6160,20
+20250328,092400,165465910,6160,6170,6170,6160,1313
+20250328,092300,157373440,6210,6200,6210,6200,406
+20250328,092200,154856150,6190,6180,6190,6140,4366
+20250328,092100,127982920,6210,6210,6210,6210,0
+20250328,092000,127982920,6210,6210,6210,6210,15
+20250328,091900,127889770,6210,6210,6210,6210,150
+20250328,091800,126958270,6170,6170,6170,6170,0
+20250328,091700,126958270,6170,6170,6170,6170,12
+20250328,091600,126884230,6180,6180,6180,6180,42
+20250328,091500,126624670,6170,6170,6170,6170,0
+20250328,091400,126624670,6170,6190,6190,6170,402
+20250328,091300,124142730,6190,6180,6190,6180,187
+20250328,091200,122985250,6160,6160,6160,6160,0
+20250328,091100,122985250,6160,6160,6160,6160,0
+20250328,091000,122985250,6160,6150,6160,6140,1311
+20250328,090900,114923680,6180,6150,6180,6150,46
+20250328,090800,114639430,6150,6140,6150,6140,883
+20250328,090700,109211260,6150,6180,6180,6110,3692
+20250328,090600,86500980,6210,6200,6210,6160,3551
+20250328,090500,64527900,6210,6200,6210,6200,499
+20250328,090400,61433100,6230,6240,6240,6200,3350
+20250328,090300,40567330,6250,6270,6300,6250,2271
+20250328,090200,26353120,6280,6290,6290,6280,2407
+20250328,090100,11224110,6320,6290,6320,6290,172
+20250328,090000,10142200,6280,6280,6280,6280,1615

131030/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
+20250328,160849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6020,-260,5,-4.14,929532210,153109,244.01,6280,6320,5950,8160,4400,6280,6071.05,2.19,0,21254,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,972,9.44,0.65,12,0.95,638.00,9244.00,10430,20240710,-42.28,4855,20241210,24.00,7860,-23.41,20250205,5860,2.73,20250102,10430,-42.28,20240710,4855,24.00,20241210,8.12,N,131030,500,82 억,,353937,N,N,44,N,00,N
+20250328,150853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-280,5,-4.46,911188710,150062,239.16,6280,6320,5950,8160,4400,6280,6072.08,2.19,0,22329,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,969,9.40,0.65,12,0.93,638.00,9244.00,10430,20240710,-42.47,4855,20241210,23.58,7860,-23.66,20250205,5860,2.39,20250102,10430,-42.47,20240710,4855,23.58,20241210,8.12,N,131030,500,82 억,,353937,N,N,0,N,00,N
+20250328,140855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6000,-280,5,-4.46,604235110,98755,157.39,6280,6320,5980,8160,4400,6280,6118.53,2.19,0,13365,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,969,9.40,0.65,12,0.61,638.00,9244.00,10430,20240710,-42.47,4855,20241210,23.58,7860,-23.66,20250205,5860,2.39,20250102,10430,-42.47,20240710,4855,23.58,20241210,8.12,N,131030,500,82 억,,353937,N,N,0,N,00,N
+20250328,130853,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6120,-160,5,-2.55,386623970,62699,99.93,6280,6320,6090,8160,4400,6280,6166.35,2.19,0,-1197,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,989,9.59,0.66,12,0.39,638.00,9244.00,10430,20240710,-41.32,4855,20241210,26.06,7860,-22.14,20250205,5860,4.44,20250102,10430,-41.32,20240710,4855,26.06,20241210,8.12,N,131030,500,82 억,,353937,N,N,0,N,00,N
+20250328,120851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6170,-110,5,-1.75,240812190,38886,61.97,6280,6320,6110,8160,4400,6280,6192.77,2.19,0,-7094,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,997,9.67,0.67,12,0.24,638.00,9244.00,10430,20240710,-40.84,4855,20241210,27.09,7860,-21.50,20250205,5860,5.29,20250102,10430,-40.84,20240710,4855,27.09,20241210,8.12,N,131030,500,82 억,,353937,N,N,0,N,00,N
+20250328,110849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-120,5,-1.91,232966900,37612,59.94,6280,6320,6110,8160,4400,6280,6193.95,2.19,0,-7144,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,995,9.66,0.67,12,0.23,638.00,9244.00,10430,20240710,-40.94,4855,20241210,26.88,7860,-21.63,20250205,5860,5.12,20250102,10430,-40.94,20240710,4855,26.88,20241210,8.12,N,131030,500,82 억,,353937,N,N,0,N,00,N
+20250328,100855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6160,-120,5,-1.91,206683800,33364,53.17,6280,6320,6110,8160,4400,6280,6194.81,2.19,0,-8462,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,995,9.66,0.67,12,0.21,638.00,9244.00,10430,20240710,-40.94,4855,20241210,26.88,7860,-21.63,20250205,5860,5.12,20250102,10430,-40.94,20240710,4855,26.88,20241210,8.12,N,131030,500,82 억,,353937,N,N,0,N,00,N
+20250328,090859,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6150,-130,5,-2.07,114639430,18440,29.39,6280,6320,6110,8160,4400,6280,6216.89,2.19,0,-8169,6540,6410,6340,6210,6140,6375,6175,83,1880,500,4010,10,1,16153162,993,9.64,0.67,12,0.11,638.00,9244.00,10430,20240710,-41.04,4855,20241210,26.67,7860,-21.76,20250205,5860,4.95,20250102,10430,-41.04,20240710,4855,26.67,20241210,8.12,N,131030,500,82 억,,353937,N,N,0,N,00,N
+20250327,162054,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6280,-130,5,-2.03,397343100,62686,54.59,6360,6470,6270,8330,4490,6410,6338.74,2.19,0,773,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1014,9.84,0.68,12,0.39,638.00,9244.00,10430,20240710,-39.79,4855,20241210,29.35,7860,-20.10,20250205,5860,7.17,20250102,10430,-39.79,20240710,4855,29.35,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250327,150851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6320,-90,5,-1.40,367715570,57972,50.48,6360,6470,6290,8330,4490,6410,6342.99,2.19,0,1289,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1021,9.91,0.68,12,0.36,638.00,9244.00,10430,20240710,-39.41,4855,20241210,30.18,7860,-19.59,20250205,5860,7.85,20250102,10430,-39.41,20240710,4855,30.18,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250327,140851,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6330,-80,5,-1.25,222166340,34871,30.37,6360,6470,6320,8330,4490,6410,6371.09,2.19,0,704,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1022,9.92,0.68,12,0.22,638.00,9244.00,10430,20240710,-39.31,4855,20241210,30.38,7860,-19.47,20250205,5860,8.02,20250102,10430,-39.31,20240710,4855,30.38,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250327,130848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6390,-20,5,-0.31,208103620,32659,28.44,6360,6470,6320,8330,4490,6410,6372.01,2.19,0,1779,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1032,10.02,0.69,12,0.20,638.00,9244.00,10430,20240710,-38.73,4855,20241210,31.62,7860,-18.70,20250205,5860,9.04,20250102,10430,-38.73,20240710,4855,31.62,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250327,120856,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6350,-60,5,-0.94,187214970,29383,25.59,6360,6470,6320,8330,4490,6410,6371.54,2.19,0,3073,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1026,9.95,0.69,12,0.18,638.00,9244.00,10430,20240710,-39.12,4855,20241210,30.79,7860,-19.21,20250205,5860,8.36,20250102,10430,-39.12,20240710,4855,30.79,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250327,110852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6380,-30,5,-0.47,127651630,20004,17.42,6360,6470,6340,8330,4490,6410,6381.31,2.19,0,2250,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1031,10.00,0.69,12,0.12,638.00,9244.00,10430,20240710,-38.83,4855,20241210,31.41,7860,-18.83,20250205,5860,8.87,20250102,10430,-38.83,20240710,4855,31.41,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250327,100848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6430,20,2,0.31,102471120,16068,13.99,6360,6470,6340,8330,4490,6410,6377.34,2.19,0,5349,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1039,10.08,0.70,12,0.10,638.00,9244.00,10430,20240710,-38.35,4855,20241210,32.44,7860,-18.19,20250205,5860,9.73,20250102,10430,-38.35,20240710,4855,32.44,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250327,090852,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6340,-70,5,-1.09,57390570,9038,7.87,6360,6400,6340,8330,4490,6410,6349.92,2.19,0,3612,6730,6570,6480,6320,6230,6525,6275,83,1920,500,4100,10,1,16153162,1024,9.94,0.69,12,0.06,638.00,9244.00,10430,20240710,-39.21,4855,20241210,30.59,7860,-19.34,20250205,5860,8.19,20250102,10430,-39.21,20240710,4855,30.59,20241210,8.15,N,131030,500,82 억,,353004,N,N,0,N,00,N
+20250326,160841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6410,-210,5,-3.17,735091090,113592,620.38,6620,6640,6390,8600,4640,6620,6471.60,1.32,0,32136,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1035,10.05,0.69,12,0.70,638.00,9244.00,10430,20240710,-38.54,4855,20241210,32.03,7860,-18.45,20250205,5860,9.39,20250102,10430,-38.54,20240710,4855,32.03,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250326,150844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6420,-200,5,-3.02,478647230,73488,401.35,6620,6640,6420,8600,4640,6620,6513.27,1.32,0,20779,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1037,10.06,0.69,12,0.45,638.00,9244.00,10430,20240710,-38.45,4855,20241210,32.23,7860,-18.32,20250205,5860,9.56,20250102,10430,-38.45,20240710,4855,32.23,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250326,140843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-70,5,-1.06,203995990,31077,169.73,6620,6640,6420,8600,4640,6620,6564.21,1.32,0,4127,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1058,10.27,0.71,12,0.19,638.00,9244.00,10430,20240710,-37.20,4855,20241210,34.91,7860,-16.67,20250205,5860,11.77,20250102,10430,-37.20,20240710,4855,34.91,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250326,130843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-50,5,-0.76,193809760,29525,161.25,6620,6640,6420,8600,4640,6620,6564.26,1.32,0,4270,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1061,10.30,0.71,12,0.18,638.00,9244.00,10430,20240710,-37.01,4855,20241210,35.32,7860,-16.41,20250205,5860,12.12,20250102,10430,-37.01,20240710,4855,35.32,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250326,120848,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,-50,5,-0.76,188896690,28777,157.17,6620,6640,6420,8600,4640,6620,6564.16,1.32,0,4270,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1061,10.30,0.71,12,0.18,638.00,9244.00,10430,20240710,-37.01,4855,20241210,35.32,7860,-16.41,20250205,5860,12.12,20250102,10430,-37.01,20240710,4855,35.32,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250326,110845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-60,5,-0.91,163729550,24947,136.25,6620,6640,6420,8600,4640,6620,6563.10,1.32,0,3428,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1060,10.28,0.71,12,0.15,638.00,9244.00,10430,20240710,-37.10,4855,20241210,35.12,7860,-16.54,20250205,5860,11.95,20250102,10430,-37.10,20240710,4855,35.12,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250326,100845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-30,5,-0.45,103415810,15820,86.40,6620,6640,6420,8600,4640,6620,6537.03,1.32,0,-1745,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1064,10.33,0.71,12,0.10,638.00,9244.00,10430,20240710,-36.82,4855,20241210,35.74,7860,-16.16,20250205,5860,12.46,20250102,10430,-36.82,20240710,4855,35.74,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250326,090845,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-40,5,-0.60,4967270,750,4.10,6620,6640,6580,8600,4640,6620,6623.03,1.32,0,-415,6773,6696,6603,6526,6433,6650,6480,83,1980,500,4230,10,1,16153162,1063,10.31,0.71,12,0.00,638.00,9244.00,10430,20240710,-36.91,4855,20241210,35.53,7860,-16.28,20250205,5860,12.29,20250102,10430,-36.91,20240710,4855,35.53,20241210,8.12,N,131030,500,82 억,,212958,N,N,10,N,00,N
+20250325,160839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6620,-30,5,-0.45,120161690,18263,75.87,6680,6680,6510,8640,4660,6650,6579.51,1.34,0,-5136,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1069,10.38,0.72,12,0.11,638.00,9244.00,10430,20240710,-36.53,4855,20241210,36.35,7860,-15.78,20250205,5860,12.97,20250102,10430,-36.53,20240710,4855,36.35,20241210,8.19,N,131030,500,82 억,,215882,N,N,10,N,00,N
+20250325,150841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-60,5,-0.90,116300190,17677,73.43,6680,6680,6510,8640,4660,6650,6579.18,1.34,0,-4854,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1064,10.33,0.71,12,0.11,638.00,9244.00,10430,20240710,-36.82,4855,20241210,35.74,7860,-16.16,20250205,5860,12.46,20250102,10430,-36.82,20240710,4855,35.74,20241210,8.19,N,131030,500,82 억,,215882,N,N,0,N,00,N
+20250325,140838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6580,-70,5,-1.05,100389020,15254,63.37,6680,6680,6510,8640,4660,6650,6581.16,1.34,0,-5073,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1063,10.31,0.71,12,0.09,638.00,9244.00,10430,20240710,-36.91,4855,20241210,35.53,7860,-16.28,20250205,5860,12.29,20250102,10430,-36.91,20240710,4855,35.53,20241210,8.19,N,131030,500,82 억,,215882,N,N,0,N,00,N
+20250325,130839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6560,-90,5,-1.35,72118870,10958,45.52,6680,6680,6510,8640,4660,6650,6581.39,1.34,0,-3896,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1060,10.28,0.71,12,0.07,638.00,9244.00,10430,20240710,-37.10,4855,20241210,35.12,7860,-16.54,20250205,5860,11.95,20250102,10430,-37.10,20240710,4855,35.12,20241210,8.19,N,131030,500,82 억,,215882,N,N,0,N,00,N
+20250325,120839,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6550,-100,5,-1.50,68251330,10368,43.07,6680,6680,6510,8640,4660,6650,6582.88,1.34,0,-4007,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1058,10.27,0.71,12,0.06,638.00,9244.00,10430,20240710,-37.20,4855,20241210,34.91,7860,-16.67,20250205,5860,11.77,20250102,10430,-37.20,20240710,4855,34.91,20241210,8.19,N,131030,500,82 억,,215882,N,N,0,N,00,N
+20250325,110838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,-50,5,-0.75,25044900,3785,15.72,6680,6680,6590,8640,4660,6650,6616.88,1.34,0,-1569,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1066,10.34,0.71,12,0.02,638.00,9244.00,10430,20240710,-36.72,4855,20241210,35.94,7860,-16.03,20250205,5860,12.63,20250102,10430,-36.72,20240710,4855,35.94,20241210,8.19,N,131030,500,82 억,,215882,N,N,0,N,00,N
+20250325,100849,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,-60,5,-0.90,18854420,2848,11.83,6680,6680,6590,8640,4660,6650,6620.23,1.34,0,-1373,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1064,10.33,0.71,12,0.02,638.00,9244.00,10430,20240710,-36.82,4855,20241210,35.74,7860,-16.16,20250205,5860,12.46,20250102,10430,-36.82,20240710,4855,35.74,20241210,8.19,N,131030,500,82 억,,215882,N,N,0,N,00,N
+20250325,090846,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,20,2,0.30,637580,96,0.40,6680,6680,6610,8640,4660,6650,6641.46,1.34,0,-81,6776,6712,6606,6542,6436,6745,6575,83,1990,500,4250,10,1,16153162,1077,10.45,0.72,12,0.00,638.00,9244.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.19,N,131030,500,82 억,,215882,N,N,0,N,00,N
+20250324,160837,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6650,80,2,1.22,158766885,24028,47.72,6570,6670,6500,8540,4600,6570,6607.58,1.35,0,-3286,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1074,10.42,0.72,12,0.15,638.00,9244.00,10430,20240710,-36.24,4855,20241210,36.97,7860,-15.39,20250205,5860,13.48,20250102,10430,-36.24,20240710,4855,36.97,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
+20250324,150842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6670,100,2,1.52,123598745,18746,37.23,6570,6670,6500,8540,4600,6570,6593.34,1.35,0,1795,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1077,10.45,0.72,12,0.12,638.00,9244.00,10430,20240710,-36.05,4855,20241210,37.38,7860,-15.14,20250205,5860,13.82,20250102,10430,-36.05,20240710,4855,37.38,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
+20250324,140844,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,0,3,0.00,70195810,10683,21.22,6570,6620,6500,8540,4600,6570,6570.80,1.35,0,-738,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1061,10.30,0.71,12,0.07,638.00,9244.00,10430,20240710,-37.01,4855,20241210,35.32,7860,-16.41,20250205,5860,12.12,20250102,10430,-37.01,20240710,4855,35.32,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
+20250324,130843,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,20,2,0.30,53456750,8144,16.17,6570,6620,6500,8540,4600,6570,6563.94,1.35,0,-1318,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1064,10.33,0.71,12,0.05,638.00,9244.00,10430,20240710,-36.82,4855,20241210,35.74,7860,-16.16,20250205,5860,12.46,20250102,10430,-36.82,20240710,4855,35.74,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
+20250324,120842,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,30,2,0.46,50207640,7650,15.19,6570,6620,6500,8540,4600,6570,6563.09,1.35,0,-1293,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1066,10.34,0.71,12,0.05,638.00,9244.00,10430,20240710,-36.72,4855,20241210,35.94,7860,-16.03,20250205,5860,12.63,20250102,10430,-36.72,20240710,4855,35.94,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
+20250324,110841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6590,20,2,0.30,47631720,7258,14.41,6570,6620,6500,8540,4600,6570,6562.65,1.35,0,-1363,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1064,10.33,0.71,12,0.04,638.00,9244.00,10430,20240710,-36.82,4855,20241210,35.74,7860,-16.16,20250205,5860,12.46,20250102,10430,-36.82,20240710,4855,35.74,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
+20250324,100838,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6600,30,2,0.46,34390760,5243,10.41,6570,6620,6500,8540,4600,6570,6559.37,1.35,0,-327,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1066,10.34,0.71,12,0.03,638.00,9244.00,10430,20240710,-36.72,4855,20241210,35.94,7860,-16.03,20250205,5860,12.63,20250102,10430,-36.72,20240710,4855,35.94,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
+20250324,090841,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6510,-60,5,-0.91,9896710,1510,3.00,6570,6570,6510,8540,4600,6570,6554.11,1.35,0,-893,6723,6646,6503,6426,6283,6685,6465,83,1970,500,4200,10,1,16153162,1052,10.20,0.70,12,0.01,638.00,9244.00,10430,20240710,-37.58,4855,20241210,34.09,7860,-17.18,20250205,5860,11.09,20250102,10430,-37.58,20240710,4855,34.09,20241210,8.32,N,131030,500,82 억,,217554,N,N,1,N,00,N
 20250321,160855,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6570,160,2,2.50,324513520,50000,64.68,6410,6580,6360,8330,4490,6410,6490.27,1.20,0,18413,6743,6576,6483,6316,6223,6530,6270,83,1920,500,4100,10,1,16153162,1061,10.30,0.71,12,0.31,638.00,9244.00,10430,20240710,-37.01,4855,20241210,35.32,7860,-16.41,20250205,5860,12.12,20250102,10430,-37.01,20240710,4855,35.32,20241210,8.55,N,131030,500,82 억,,193903,N,N,66,N,00,N
 20250321,150840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6540,130,2,2.03,299636410,46204,59.77,6410,6580,6360,8330,4490,6410,6485.08,1.20,0,18895,6743,6576,6483,6316,6223,6530,6270,83,1920,500,4100,10,1,16153162,1056,10.25,0.71,12,0.29,638.00,9244.00,10430,20240710,-37.30,4855,20241210,34.71,7860,-16.79,20250205,5860,11.60,20250102,10430,-37.30,20240710,4855,34.71,20241210,8.55,N,131030,500,82 억,,193903,N,N,66,N,00,N
 20250321,140840,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,6520,110,2,1.72,266222640,41077,53.14,6410,6580,6360,8330,4490,6410,6481.06,1.20,0,18680,6743,6576,6483,6316,6223,6530,6270,83,1920,500,4100,10,1,16153162,1053,10.22,0.71,12,0.25,638.00,9244.00,10430,20240710,-37.49,4855,20241210,34.29,7860,-17.05,20250205,5860,11.26,20250102,10430,-37.49,20240710,4855,34.29,20241210,8.55,N,131030,500,82 억,,193903,N,N,66,N,00,N

131030/shorts/shorts-20250301.csv

@@ -1,4 +1,9 @@
 stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
+20250326,42989,16153162,275559490,103541768420,0.27
+20250325,42989,16153162,284587180,106933932440,0.27
+20250324,42989,16153162,285876850,107418527300,0.27
+20250321,42989,16153162,282437730,106126274340,0.27
+20250320,42989,16153162,275559490,103541768420,0.27
 20250319,42989,16153162,282867620,106287805960,0.27
 20250318,47696,16153162,318132320,107741590540,0.30
 20250317,47696,16153162,321471040,108872311880,0.30

131030/week/candle-week-42.csv

@@ -1,4 +1,5 @@
 stockBusinessDate,stockClosingPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,accumulatedVolume,accumulatedTradingAmount,exDivision,partitionRate,partitionModifiable,previousDayVariableRatioSign,previousDayVariableRatio,revaluationIssueReason
+20250317,6570,6660,6790,6360,270494,1777469535,00,0.00,N,5,-90,
 20250310,6660,6750,6830,6500,186123,1239134780,00,0.00,N,5,-90,
 20250304,6750,6620,6890,6260,298001,2003041675,00,0.00,N,2,130,
 20250224,6620,6630,6920,6550,590851,3990787380,00,0.00,N,5,-50,